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

Lois Stroh of Cape Coral is 81 years old, and shes been waiting for 15 years to be paid by the state of Florida for damage to her property. Stroh is among thousands of homeowners whose prized fruit trees were destroyed as part of the states failed effort to prevent the spread of citrus canker. But shell keep waiting. A circuit judge in February ordered the state to pay up and spend about $17 million to compensate Stroh and the owners of nearly 12,000 parcels in Lee County. But Agriculture Commissioner Adam Putnam, a Republican candidate for governor, challenged the decision in the Second District Court of Appeal, ensuring that the homeowners wont be paid, despite having won multiple courtroom victories over the years. He has done absolutely nothing to see that this money is paid,Ž Stroh told the Times/Herald. It has to be paid. The Constitution of the United States says if you take somebodys private property, you have to pay for it.Ž Stroh and her husband, Chuck, left Toledo, Ohio, and retired to Southwest Florida in 1997, joining the millions of Midwest residents who followed a well-worn path along Interstate 75 to Floridas west coast. They bought a home in a subdivision in Cape Coral and planted a single fruit tree that produced a steady supply of juicy Florida oranges, until the day the police and a work crew showed up one day in April 2003 and tore down her tree. Floridas Citrus Canker Eradication Program (CCEP), paid for with federal money, began long before Putnam was elected in 2010. In February, “ve years after the homeowners won the case, Circuit Judge Keith Kyle ruled in February that the Strohs and every other Lee homeowner has waited long enough for their damages of $285.25 for every one of nearly 34,000 trees that were destroyed in Lee County. After the 2013 verdict, the state appealed and eventually lost after more years of litigation and delays.Homeowners have a question for Adam Putnam:WHERE’S OUR MONEY?By STEVE BOUSQUETTAMPA BAY TIMESPrized fruit trees destroyed as part of the states failed effort to prevent the spread of citrus canker 15 years ago. PHOTOS PROVIDEDTop: Chuck and Lois Stroh of Cape Coral. Left: Citrus Canker disease causes damage to the quality of citrus fruit production.MONEY | 4MANDATORY CITRUS CANKER ERADICATION PROGRAMDates: April 2000 through January 2006 Initial cost: $175 million allotted to begin program in 2000 Total cost: More than $1.6 billion and growing including litigation and claims long after Strategy: Chop down and burn citrus trees more than 600 yards in every direction from infection point Nursery trees: More than 5 million nursery trees destroyed Citrus: More than 11 million residential and commercial citrus trees destroyedSource: University of Florida, State Department of Agriculture and Consumer Services, Palm Beach Post Charlotte County announced this week that Pinion Street, parts of Bayshore Road and Central Avenue will close a week from today. The closures are planned for Allegiant Travel Companys Sunseeker Resort. Sunseeker is described on its website as what will be the largest hotelcondo resort on the Gulf Coast, spanning more than 22 waterfront acres in Charlotte Harbor with a hotel, condo towers, restaurants, marinas, a pool spanning two acres, and more. Construction on the “rst of numerous public improvements will start in June of this year,Ž Allegiant President John Redmond said during the companys “rst quarter earnings call at the end of April. During that call Redmond explained street closures and site work will likely go through May, June and July. Vertical construction was expected to begin in August, and a sales center would also be erected soon, he said. A “nalized site plan for the project has not yet been submitted Road closures to begin May 11 for SunseekerBy ANDREA PRAEGITZERSTAFF WRITERCLOSURES | 4SARASOTA „ Its back to square one in negotiations between Sarasota County and the Florida Department of Transportation over River Road. The county has been in discussions with FDOT since last year regarding a potential road swap with the state making River Road „ which runs through Englewood and North Port „ a state road, and the county taking responsibility for two existing state roads in the county. But in a letter delivered Tuesday to county of“cials, FDOT rejected what it termed a counter-offer by the county outlined in an April 6 letter to FDOT District 1 Secretary L.K. Nandam. In May 2 response, Nandam wrote, While the Department appreciates the counteroffer as outlined in your letter, it is not acceptable because it does not re”ect a lane-mileto-lane-mile exchange with relatively equal maintenance costs and would require substantial additional future investment for the segment of River Road from SR 776 to US 41.Ž Nandam went on to write that the states original offer still remains on the table.State responds on River Road concept: NoBy WARREN RICHARDSONSUN CORRESPONDENTRIVER | 4NORTH PORT „ Libraries across the region will participate in Free Comic Book Day 2018 on Saturday. The national event welcomes comic fans „ and perhaps those mildly curious of the medium „ of all ages to pick from a selection of free comics from a variety of genres. According to a news release by Sarasota County, the event is used to promote getting kids and families interested in reading along with comic books. In Charlotte County, there are no organized events planned, but the Englewood Charlotte Library, 3450 N. Access Road, Englewood, and the MidCounty Regional Library, 2050 Forrest Nelson Blvd., Port Charlotte, will have comic books to give out to children. Along with the free comic books, North Port Library will have a variety of events for those interested. Among the events are a cosplay contest, an opportunity to meet with comic book artists, a screening of Wonder WomanŽ and other activities. The activities at the North Port branch, 13800 S. Tamiami Trail, will begin at 10 a.m. and lasts until 4:30 p.m. All the events at the North Port branch are free for those attending „ and free comics are available until the library runs out. Other libraries across the county will have a selection of comics for families to pick from beginning at 10:30 a.m. and will run until supplies last. Comics this year are being supplied by The Dark Side Comics in Sarasota. The Dark Side store supplies the comics annually to the libraries in Sarasota County and are purchased by each of the libraries friends group. Englewood Charlotte Library Manager Lynda Citro said the branch has had events in the past, but this year will only have the free books. For more information on Free Comic Book Day, visit www.freecomicbookday.com. To see the list of Sarasota County Libraries, visit www. scgov.net, click the Government tab and then the Libraries tab or call 941-861-5000.Email: aherrera@sun-herald.comLibraries to celebrate Free Comic Book DayBy ALEXANDRA HERRERA STAFF WRITER INSIDEPunta Gorda CRA to form Sunseeker committee € See page 6 SUN PHOTO BY ANDREA PRAEGITZERA large sign along Bayshore Road illuminated Thursday near Glass Lane that announced Bayshore Road closed 5/11/18Ž and trac changes ahead.Ž County sought to have important route designated state highway PHOTO PROVIDEDCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 124AMERICAS BEST COMMUNITY DAILY Partly sunnyHigh 92 Low 64$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Show me the money ƒ but not your password. 705252000258Daily Edition $1.50 Friday, May 4, 2018 CHANGE YOUR TWITTER PASSWORD RIGHT NOWTwitter says all 336 million users should change their passwords. As a precaution, consider changing your password on all services where youve used this password,Ž the company tweeted. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .....................10 Viewpoint ............8-9OUR TOWN: Calendar ..................4 Classifieds ..........5-12 Religion ................1-3NEWS WIRE: Comics/Puzzles .........5-7 Nation ...................3,8 Stocks ......................4 Weather ...................2World ..................2,8SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. 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 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.LOCAL/REGIONAL NEWSFirefighters fought a 12-acre brush fire Thursday at Morningside Drive near Pasadena and St. Yves drives in south Punta Gorda Thursday. The fire started around 1 p.m. and threatened five homes in the area, according to Charlotte County Public Information Officer Brian Gleason. Residents were told to evacuate, and no injuries or home damage was reported. Both Charlotte County Fire/EMS and the Florida Fire Service responded, and mutual aid was requested from Englewood Fire. The fire was 95 percent contained as of 4:15 p.m. Pasadena Drive, St. Yves Drive and Morningside Drive all remained closed for a few hours. While crews were fighting the brush fire, a second fire ignited on Interstate 75 at mile marker 154, clearly caused by someone throwing a cigarette out their vehicle window. Luckily, the second fire was extinguished before it reached the brush and became a large fire. Residents should be aware and cautious while the fire index remains extremely high, Gleason said. Charlotte County is one big tinder bundle right now,Ž he said.Email: aeasker@sun-herald.com Brush fire burns 12 acres in south Punta GordaBy ANNE EASKERSTAFF WRITER A helicopter dumps water on a fast moving brush re along Morningside Drive in south Punta Gorda. Several units battled the re fueled by heavy winds and dry brush. A reghter battles the re near a residents home o of Morningside Drive. SUN PHOTOS BY MICHELE HASKELLThe 12-acre re quickly spread down Morningside Drive in south Punta Gorda. River Commons has been a proud advertiser with the Charlotte Sun since 2003. Bibi Gafoor has been instrumental in assisting River Commons with all our advertising needs for over 15 years. We are very pleased with Bibi as our Advertising representative. With the help of the Charlotte Sun Newspaper, we have achieved our goals for many years! Thank you Bibi and the team at the Charlotte Sun for making River Commons a successful community. This successful partnership with the Sun could not be reached through any other advertising media. It does pay to advertise with the Charlotte Sun! Call us at 941-629-0043 for a tour and enjoy a Free freshly prepared lunch. Sincerely, Patty Price Community Manager River Commons Tel: 941-629-0043 Advertising Works!2305 Aaron Street, Port Charlotte, FL 33952941-629-0043www.myrivercommonshome.com Let us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž "Why Pay Mor e?" Enjoy Resort Style Living!Monthly Rent Includes:€ Free Transportation € Three Delicious Meals Daily € All Utilities (except telephone) € Housekeeping € Heated Pool € Wellness Center € Social Activities € Social Center € Full Service Salon Small Pets are Welcome2305 Aaron Str eet, Port Charlotte, FL 33952941-629-0043www.myrivercommonshome.com FURNISHED APARTMENT AVAILABLE Independent Senior Living Community adno=50533057 Independent Senior Living Communityadno=50534776 3 DAYS ONLY! IN-STORE & ONLINE!DISCOVER THE ANTHONYS WOMAN IN YOU. SATURDAY May 5 SUNDAY May 6 FRIDAY May 4€€SpringtimeSavings! 30% OFF* TAKEOur Entire Stock of Regular Priced Dresses, Shrugs & Accessories 30% OFF TAKEOur Entire Stock of Regular PricedTops & Bottoms from Counterparts and Zac and Rachel 50% OFF TAKEOur Entire Stock of Regular Priced Erika Novelty Knit & Woven Tops, Matching Shorts & Capris 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 5/4/18 5/6/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 5/4/18 5/6/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 5/4/18 5/6/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* PLUS, IN-STORE ONLY BONUS COUPONS!*30% o items may not be substituted with 40% o coupon. 30% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONAL MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97.adno=50534553

PAGE 3

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 3 Quality Furniture & Interior Design adno=50534540 2 0 1 8 0 5 0 4 o t e n c 0 3 p d f 1 0 3 M a y 1 8 2 2 : 1 2 : 4 0

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 FROM PAGE ONE Stroh, a lifelong Republican, says she wont vote for Putnam, and says she hopes all of her neighbors wont either. Putnam, a leading Republican candidate for governor, says its the Florida Legislatures responsibility to appropriate the money. The Legislature did, last year. But Gov. Rick Scott vetoed the money, which left the homeowners still waiting for justice. The lawful process for the payment of these judgments requires a legislative appropriation of the funds,Ž said Putnams chief spokeswoman, Jennifer Meale. The Legislature has appropriated funds for payments in two counties, which we are currently paying, and when the Legislature appropriates funds for Lee County, we will quickly and ef“ciently pay the judgments.Ž Joe Dolliver, 73, a retired real estate agent in Fort Myers, had 18 trees destroyed in his yard. The state took our property. The state should pay. The state has refused to pay,Ž Dolliver said. Were talking 15 years here.Ž Theyre waiting so long, everybody is going to be dead,Ž said Dee Klockow, 75, of Cape Coral, a retired school teacher and restaurant owner. She and her 76-year-old husband John, who are also still waiting, had “ve beautiful, mature treesŽ torn down at her back yard overlooking a canal. It grieves me so. Justice delayed is justice denied. Its very frustrating. Its not like they didnt know it was coming,Ž Dee Klockow said. Were actually bitter about the whole thing.Ž She was cleaning boxes in her garage and came across a copy of a bulky old videotape. It was the deposition she gave in the case „ in 2004, when she was 61. A few years into the litigation, the state offered the homeowners an olive branch: $100 coupons, redeemable at Walmart, for the “rst tree destroyed and $55 for every subsequent tree. Dolliver considered the offer an insult and never cashed in the coupons. The attorney for the homeowners, Robert Gilbert of the Grossman Roth law “rm in Miami, said Scotts 2017 veto inaccurately cited ongoing litigationŽ in the Lee County case. The state had lost another appeal by then, and Putnam did not challenge the decision in the Florida Supreme Court. The homeowners appealed Scotts veto to the Florida Supreme Court, but justices said Scott had the right to veto the money. Then the case went back to Kyle in Fort Myers, who ruled in February that the homeowners have waited long enough. The rationalizations and excuses offered by respondents in this case are without merit and wholly unacceptable,Ž Kyle wrote. The judge criticized Putnam for not asking the Legislature to appropriate the money, which in Lee County now totals nearly $17 million. In Putnams latest “ling with the court, his of“ce notes that the 2018-19 state budget did not include money to pay the Lee County judgment. The department favors the ultimate resolution of the constitutional issues in this case by the Florida Supreme Court,Ž Putnams attorneys wrote in the latest appeal, “led April 5. The Second District Court of Appeal rejected the homeowners request that the Lee case be certi“ed as one of great public importance requiring immediate resolution by the state Supreme Court. Every day the case drags on, the interest due on the Lee County judgment grows by about $2,200, a bill that Florida taxpayers eventually will have to pay. The state just keeps kicking the can down the road,Ž Lois Stroh said.MONEYFROM PAGE 1 CITRUS CANKER HISTORY1912: First introduced in Florida through imported seedlings from Japan 1933: Declared eradicated by the state 1986: Second discovery in Florida in Manatee County 1994: Determined by state to be eradicated October 1995: States third detection traced to Asia and introduced in backyard garden within half-mile of Miami International Airport May 1997: Returns to Manatee off Interstate 75 near Palmetto June 1998: Shows up in Collier County, 12 miles from Immokalee April 2000: Mandatory eradication program begins Oct. 5, 2001: Detected in DeSoto County, northeast of Arcadia May 2002: Broward Judge J. Leonard Fleet declares elimination program unconstitutional due to illegal search and seizure Aug. 19, 2002: Found in Lee Countys Cape Coral Oct. 9, 2002: Uncovered in Englewood in southwest Sarasota County January 2003: 4th District Court of Appeal overturns Fleet decision but says crews must get warrants before searching private land December 2003: Now confirmed in 16 counties Oct. 20, 2004: Turns up in Punta Gorda and eastern Charlotte County; spread blamed on Hurricane Charley two months earlier 2005: Affected counties reaches 24, a total consistent through 2012, when the state did its Comprehensive Report on Citrus CankerŽ January 2006: Mandatory program halted Source: State Department of Agriculture and Consumer Services, Associated Pressto the county, con“rmed Joshua Hudson, Charlotte County redevelopment manager. But the streets to be closed were vacated as part of a Developers Agreement, which was recently approved through the county. Sunseekers capital expenditure has been the land purchase of about $35 million last year, according to Allegiant Spokesperson Hilarie Grey. Redmond said during last months call they have had numerous parties interested in “nancing the project and expected “nancing to be completed sometime in the second quarter. A large sign along Bayshore Road illuminated Thursday near Glass Lane that announced Bayshore Road closed 5/11/18Ž and traf“c changes ahead.Ž Additional detour and road closure signs will be posted soon to inform motorists about the changes, according to the county. Bayshore Road will be closed at the intersection of Pinion Street. The Bayshore Live Oak Park parking lot at that location will remain open for park visitors and for motorists to turn around, according to the county. And to access U.S. 41 from Bayshore Road, drivers could still use Parmely, Oakley, Church or Main streets. But, Main Street will be closed for widening work at a future date, according to the county, which also noted a sidewalk along Bayshore Road will remain open until a new one adjacent to Main Street is constructed from Bayshore Road to U.S. 41. And, future closures are planned as construction gets underway on Sunseeker, including Shear Street and an additional section of Bayshore Road, the county announced. The intersections of Shear Street and Bayshore Road at U.S. 41 will remain open at this time, but will be eliminated at a future date,Ž the county said. Pinion Street and Central Avenue in the Sunseeker footprint are expected to also be ultimately eliminated, according to Hudson. A few blocks from the sign signaling road changes ahead, Misty Burris said Thursday she will miss sunsets over Charlotte Harbor as seen from her modest home that sits off Bayshore Road with an enviable view of the water, located near the corner of Main Street. The rented home, which has a for-sale sign, is also older and bordered by Central Avenue running behind it, and Church Street about a block over. Burris said she has so many pictures of sunsets, its hard to choose the best one. But she will be packing up and moving in with friends in the next couple of weeks just as street closures get underway. Its a shame, Port Charlotte wont be the same,Ž said Burris, who expects her home also wont stand there much longer and traf“c will be heavier. Why pay millions to look at this little place?Ž said Burris from her driveway, where she has enjoyed those sunsets. Overall, Charlotte County Economic Development Director Lucienne Pears said she expects Sunseeker will have a positive impact on the community and will bring more patrons to area businesses. It can only be bene“cial to have more potential customers in the area,Ž said Pears. A rising tide lifts all ships.ŽEmail: Apraegitzer@sun-herald.comCLOSURESFROM PAGE 1 PHOTO PROVIDED Areas in red on a map released by Charlotte County show road closures to begin May 11 in connection to Allegiant Travel Companys Sunseeker Resort development.The terms of that original proposal include: € The state taking ownership and maintenance of River Road from U.S. 41 to I-75, and the county taking over portions of Midnight Pass Road and Stickney Point Road, excluding two moveable bridges on those roads. FDOT would fund an improvement to the 90-degree turn on Midnight Pass Road near the intersection of Siesta Drive and Higel Avenue. € The county would update environmental studies, permits, design plans and acquire outstanding rights-of-way necessary, with both entities each contributing $3.5 million to cover the estimated $7 million in funding. € The county will construct the portion of River Road from U.S. 41 to West Villages Parkway, with the state being responsible for any construction costs over $24 million, the estimated cost of construction for this segment. € FDOT will construct the approximate four miles of River Road from West Villages Parkway to I-75, at an estimated cost of $41 million, in “scal year 2024. In comparing the countys April 6 letter with FDOTs position outlined by Nandam in his May 2 letter, it appears that the sticking point between the state and county is that portion of River Road from U.S. 41 to S.R. 776 in Englewood. The county has not previously estimated the construction costs for this segment of the road. Fact sheets issued by the county merely list the costs at to be determined. Im disappointed with FDOTs response, however I am not discouraged. River Road remains the top priority for the Sarasota /Manatee and Charlotte County MPOs and, as such, its importance as a hurricane evacuation route and for economic development is unquestioned,Ž Commissioner Charles Hines wrote in an email regarding the letter from FDOT. I believe that Sarasota County has come to the table with signi“cant contributions, along with the private sector contributions, and Im con“dent that we will be able to convince FDOT to work with us and enter into an agreement with Sarasota County that is bene“cial to the constituents and businesses of Southwest Florida,Ž Hines continued. County Administrator Jonathan Lewis plans to discuss the situation and seek direction from the County Commission at its meeting on Tuesday in Venice before responding to Nandam. Email: jondaltonwr@gmail.comRIVERFROM PAGE 1   Im disappointed with FDOTs response. However, I am not discouraged. RiverRoad remains the top priority for the Sarasota/Manatee and Charlotte County MPOs and as such its importance as a hurricane evacuation route and for economic development is unquestioned.Charles Hines, Sarasota County commissioner 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 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547 For more information (941) 587-9424 or email: rmd1954@aol.com Antiques & CollectiblesCommunity Bazaar Gates Open 8:00AM 17 Acres Largest Open Air Market in the area adno=720313May 6 1st. Sunday Monthly MYAKKA CITY37851 State Rd. 64 East, Myakka City Vendor Space $25

PAGE 5

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSPunta Gorda police of“cers found a credit card skimming device located at the Mobil gas station on the corner of Tamiami Trail and Burnt Store Road. On Facebook, the department encouraged anyone who has purchased gas at the station in the last week to check their credit or debit card accounts. The device has since been removed. The Charlotte County Sheriffs Office reported the following arrests: € Brandon Marquis Stanley, 27, of Tamarac, Fla. Charge: obtaining a controlled substance by forgery. Bond: $7,500. € David Todd Griggs, 53, 3100 block of Ames St., Punta Gorda. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $13,000. € Christopher Edward Panarello, 20, 21100 block of Bersell Ave., Port Charlotte. Charge: DUI. Bond: none (supervised release). € Michael Hamm, 47, 4200 block of Conway Blvd., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Brett Anthony Langley, 25, 22400 block of Cheryl Ave., Port Charlotte. Charges: disorderly intoxication and resisting an officer without violence. Bond: $5,000. € Abner Adiel Deleon-Gonzalez, 37, 100 block of Martin Drive, Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Wesley James Beachy, 52, 2200 block of Margaret Lane, North Port. Charges: dealing in stolen property and tampering with or fabricating physical evidence. Bond: $10,000. € Cody Lee Opsahl, 27, of Gainesville. Charges: failure to appear, two underlying charges, and violation of condition of pretrial release. Bond: $2,500. € Makini Warnisha Wilkerson, 39, of Fort Myers. Charges: driving while license suspended 2nd offense. Bond: $2,500. € Michael Patrick Johnston, 44, 8200 block of Archie St., Englewood. Charge: violation of probation. Bond: $5,000. € Douglas Andrew Hopkins, 71, 5000 block of North Beach Road, Englewood. Charge: violation of probation. Bond: none. € Miles Jared Overway, 25, of Cape Coral. Charges: loitering or prowling and disorderly intoxication. Bond: none. € Homar Guerrero Hernandez, 24, of Bradenton. Charge: driving while license suspended or revoked. Bond: $2,500. € Maria Reyes-Martinez, 44, of Arcadia. Charge: driving with license expired more than six months. Bond: $1,000. € Timothy Joseph Mace, 44, 9200 block of Strasse Blvd., Punta Gorda. Charges: off bond/forfeiture/revocations, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Daniel Stephen Park, 33, 7200 block of North Blue Sage, Punta Gorda. Charge: loitering or prowling. Bond: none. € Dustin Andrew Kline, 30, 2100 block of Harbor Blvd., Port Charlotte. Charges: county ordinance violations, possession of drug paraphernalia, and resisting an officer without violence. Bond: $6,000. € Geddyana Castellano-Velez, 28, of Frostproof, Fla. Charge: failure to have motor vehicle liability insurance. Bond: $1,000. € Kevin Eli Lopez Soto, 28, of Cape Coral. Charge: operating a motor vehicle without a valid license. Bond: $1,500. The Florida Highway Patrol reported the following arrests: € Ronny Bradford, 61, of Fort Lauderdale. Charge: out of county warrant. Bond: $500. € Froylan Montes-Rivas, 50, of Arcadia. Charge: operating a motor vehicle without a valid license. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Mary Dulin, 44, 8100 block of Porto Chico Ave., North Port. Charges: two counts of probation violation (original charges: petty theft and possession or use of drug paraphernalia). Bond: none. € Pavel Ishkov, 48, 7200 block of Carvel St., Englewood. Charge: Osceola County issued warrant for violation of probation (original charges: possession of heroin and DUI). Bond: none. € Aaron Key, 45, 6300 block of Safford Terrace, North Port. Charge: probation violation (original charge: abuse of a child). Bond: none. € Thurman Linhart, 72, 13800 block of Posada St., Venice. Charge: battery. Bond: $5,000. € Christopher Salerno Jr., 41, 100 block of N Pearl Ave., Nokomis. Charge: probation violation (original charge: violating a no contact order). Bond: none. € Amanda Snider, 24, 8500 block of W Price Blvd., North Port. Charge: contempt of court (original charge: expired motor vehicle registration). Bond: $1,000. € Michael Taylor, 37, 300 block of Scott St., Nokomis. Charge: loitering. Bond: $120. € Michal Worma, 29, 3500 block of Zambrana Ave., North Port. Charge: grand theft of a firearm. Bond: $1,500. € Jeffrey Desler, 34, 3500 block of Denham St., Port Charlotte. Charge: failure to notify HSMV of address change. Bond: $120. € Phillip Forbes, 32, 900 block of Nectar Road, Venice. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $2,070. € Jeffrey Kenney, 41, 2900 block of Arrowhead Road, Venice. Charges: grand theft and seven counts of using or possessing an ID of another person without their consent. Bond: $12,000. The North Port Police Department reported the following arrests: € Freedom Charles, 21, 4000 block of Pan American Blvd., North Port. Charges: possession of marijuana, possession or use of narcotics equipment and resisting an officer without violence. Bond: $2,500. € Alexis Mack, 18, 21000 block of Ilaide Ave., Port Charlotte. Charge: DUI. Bond: $500. The Venice Police Department reported the following arrests: € Cody Locke, 21, 11200 block of Pendleton Ave., Englewood. Charges: operating a motor vehicle without a valid license and failure to register a motor vehicle. Bond: $240. € Jeffrey Poole III, 28, 3100 block of Noble Ave., Sarasota. Charges: kidnapping a child or adult through false imprisonment and battery. Bond: none. „ Compiled by Anne Easker and Lauren CoffeyCredit card skimmer found at Punta Gorda gas station POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. PLACIDA „ After spending nearly a year dodging and navigating around construction crews and obstructions, motorists can now enjoy an easy drive along Placida Road from Rotonda Boulevard West to the Boca Grande Causeway. Construction on the 6.5-mile corridor began in February 2017. The two-lane roadway is newly paved and clear of any obstructions. New 10-foot-wide bicycle-pedestrian sidewalks remain closed, but they extend south to the causeway and theyll be open soon. This is a terri“c thing for the whole area,Ž said Scott Gordon, Placida Grill owner. During the road construction, Gordon moved his restaurant from Fiddlers Green to a larger space farther south along the corridor to the Cape Haze Plaza, across from the land base of the Don Pedro Island State Park. Our business was solid throughout the season,Ž he said, explaining how he draws customers from Placida and Gasparilla Island. However, he was especially happy to see the wide sidewalks built. My parents have a home on Placida Road,Ž Gordon said. It was too dangerous to walk or bike along Placida Road, but the bike paths have opened it up.Ž The corridor remains posted with 35 mph speed limit signs and the speed limit wont change until the project is complete. According to Charlotte County Public Works, the Placida Road work is expected to be “nished by the end of this month. County of“cials and the contractor are now going through a punch list,Ž a “nal inspection of the project. Coordinating with the road work, Charlotte County Utilities installed a force sewer main on the west side of Placida Road corridor. CCU also extended a reuse-irrigation line 6.8 miles from Rotonda Circle, along Rotonda Boulevard West, south on Placida Road to Fishery Road, just past the Boca Grande Causeway where it will cross to the east side of the road. The reuse line will be connected to a similar line running south along Gasparilla Road. CCU has six water tieins to complete along the corridor. The Placida Road improvements are scaleddown from what the county “rst envisioned. Originally, county of“cials considered a bigger project that would have extended the four-lane corridor of Placida Road from Rotonda Boulevard West to Cape Haze Drive, as well as lining the road with streetlights and paved shoulders. County commissioners put the brakes on that idea in 2012. They faced a vocal contingent of Cape Haze residents who thought the improvements were too much, unneeded and would diminish the ambianceŽ of Cape Haze, according to 2012 Sun reports. Charlotte County budgeted for the $13.4-million project out of the countys 2008 1-percent infrastructure sales tax. The county expects to meet or be under its budget when the project is complete.Email: reilly@sun-herald.comPlacida Road work nearly doneBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYSidewalks may be closed, but motorists can enjoy driving the newly paved Placida Road corridor from Rotonda Boulevard West to the Boca Grande Causeway.CHARLOTTE Shirley Marlene GrahamShirley Marlene Graham, the daughter of Harm and Mary (Brinkman) Uhlenhopp, was born on June 15, 1933 in Kesley, Iowa. She graduated from Aplinton School in 1950. She worked for the Aplington Community School District from 1968 until she retired in 1995. She had two children Jo Lynne (Barry) Vorwald and Jay Olsen; grandchildren, Tangee (Bryan) Sills of Colesburg, Iowa and Sloan Benson, Colorado Springs, CO. She has four step grandchildren, Todd Benson, Scott Benson (CA), Blake Vorwald (TX) and Wes Vowald (IA). There are eight step great grandchildren. She is survived by sister Aleasa Kampman (Allison, IA) LaVera Cuvelier (Aplington, IA) her children and grandchildren. Preceded in death by her husband of 32 years Ralph Graham and her sister LaVon Diekman. Shirley will be remembered for her pretty smile, generosity and piano playing. She entertained many through the years. Inurnment services in Aplington, Iowa at a later date. The family requests memorial contributions be sent to Tidewell Hospice, The Springs of North Port, FL or Aplington Community School in her name. Condolences can be made to the family at www.kays-ponger.com.Alvah L. RogersAlvah L. Rogers, Capt. Al,Ž died peacefully on Thursday, April 12, 2018, at Hospice House in Port Charlotte, Florida. His wife of 56 years, Carole, nee Goplerud, and his daughter Nicole were at his side. Al was born in Muskogee, Oklahoma, on Oct. 28, 1939, to the late Al Sr. and Christine Rogers. He attended high school in Miami, Oklahoma, and Coulee Dam, Washington; he graduated from the University of Washington in Seattle with a degree in Political Science. His 22-year career in the USAF was spent largely as a China specialist. While stationed in Anchorage, Alaska, in 1967, he and Carole took sailing lessons and began a lifelong love of sailboats and the sea. Upon Als service retirement, they bought Moon Dragon, their third sailboat, and moved aboard with Nicole for a four-year adventure that landed them in Port Charlotte and Punta Gorda in 1988. Al became a Realtor with RE/MAX Harbor Realty, retiring in 2006. He was an active member of the Punta Gorda Boat Club and continued his love of sailing to the day he died. He was instrumental in organizing the Charlotte Harbor Christmas Lighted Boat Parade and liked nothing better than the camaraderie of lots of friends getting together to decorate Moon Dragon. He was the ultimate extrovert, known for his interesting stories and sense of humor. In lieu of ”owers, memorial donations may be made to Tidewell Hospice House, 1144 Veronica St., Port Charlotte, FL 33952 or your charity of choice. Condolences may be sent to www.larrytaylor funeralhome.com. Arrangements are by Larry Taylor Funeral Home.John N. StokleyJohn N. Stokley, Jr., 85, of Punta Gorda, Fla., passed away peacefully on Friday, Mar. 27, 2018, at Douglas T. Jacobson Veterans Home in the care of Hospice after a brave battle with Alzheimers Disease. John, originally from Clayton NJ, owned and operated a trucking company until 1989. He then retired and relocated to Florida with his wife Emma, daughter Meredith, brother Bill and sister-in-law Dorothy. John was a fun-loving man with a heart as big as his smile and a generosity as contagious as his laughter. He was a great provider and gave to family and loved ones without hesitation. He was often the orchestrator of the most memorable gatherings with family, friends, and loved ones. John loved “shing in Cape May as well as in Punta Gorda, snow skiing in the Poconos, the Philadelphia Phillies, and traveling. He had a passion for interacting with all people and experiencing new foods and always welcomed all who wanted to join. John is survived by his son, John N. Stokley III and his wife Peggy Stokley of Ocala, Fla. and daughter, Meredith E. Stokley of Punta Gorda, Fla., as well as numerous others he profoundly affected with his kindness and laughter. Services is open for all family and friends at Sarasota National Cemetery, 9810 State Road 72, Sarasota, FL 34241 on Friday, May 11, 2018.Michael HensleyMichael Hensley, 65, of Punta Gorda, Florida, passed away on Monday, April 30, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Richard M. ThompsenRichard M Thompsen, a longtime resident of Punta Gorda, FL, passed away peacefully on April 27, 2018 under the loving care of Tidewell Hospice. He was 77 years old. Richard was born in Miami, FL to Tommy and Edna Thompsen on November 7, 1940. A graduate of Miami Southwest High School and the Fire“ghters College, Richard went on to serve his community for many years, retiring as a Lt. Fire“ghter for Miami Metro Dade County. In 1986, Richard and his beloved wife, Gena, relocated from Miami to Punta Gorda, where he enjoyed time spent at the Punta Gorda Elks Lodge and Loyal Order of Moose. He also enjoyed golf, motorcycling, and “shing and was a lifelong fan of the Miami Hurricanes, but most of all, Richard cherished spending time with his family and friends. He was preceded in death by his parents and sister, Sandy, and is survived by his loving wife of 57 years, Gena; son, Mark and his children, Amber, Allie and Erik Thompsen; daughter, Tammy and son-inlaw, Kevin Sparger and Tammys children, Christian, Tristan and Miya Bouganim; grandchildren, Zayden and Lucy; brother, Jim Thompsen; and many wonderful friends. A Celebration of Richards Life will take place Friday (TODAY), May 4, 2018 at 7:00 PM at Charlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Rd., Punta Gorda 33950. Arrangements by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOODThere were no deaths reported in Englewood Thursday. NORTH PORTThere were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 5/ 0 4/ 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Bateman General Services located at 4940 Hurley Ave. in the County of Sarasota in the City of North Port, Florida 34288 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 2nd day of May 2018 Bateman General Services Publish 05/04/18 110833 3575777 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of NutriBoost Naturals located at 2200 Kings Hwy 3L, Suite 28 in the County of Charlotte in the City of Port Char lotte, Florida 33980 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 1st day of May 2018 Carter Media Consulting LLC Publish 05/04/18 110833 3575591 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 17-DR-946 Division: Family IN THE MATTER OF THE ADOPTION OF K.C., Adoptee NOTICE OF ACTION FOR PUBLICATION TO: Yuichi Tomato YOU ARE NOTIFIED that an action for Step Parent Adoption has been filed against you. You are required to serve a copy of your written defenses, if any, to this action on Dennis R. Wallace II, Petitioners attorney, whose address is 6230 Scott St., #112, Punta Gorda, FL 33950 on or before 05/16/2018, and file the original with the clerk of this court at Charlotte County Justice Center, 3 50 E. Marion Ave., Punta Gorda, Florida 33950, either before service on Petitioners attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the petition. W ARNING : Rule 12.285, Florida Family Law Rules of Procedure, requires certain auotmatic disclosure of doments and information. Failure to comply can result in sanctions, including dismissal or str iking of pleadings. DATED this 11th day of April, 2018. CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: April 13, 20, 27, May 4, 2018 352121 3569366 GETRESULTS USECLASSIFIED! 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE O F PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on May 18, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Bill Garrison Household Goods 2. Joanne Long Household Goods 3. Timothy Montgomery Furniture, Boxes, Household items. Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 04/27/18, 05/04/18 393933 3572274 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/17/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 2GCEC19V611174582 2001 CHEVROLET Publish: MAY 4, 2018 357662 3574784 Notice of Public S ale of Personal Property Pursuant to the lien granted by the Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the lien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at the respective address below. Units up for auction will be listed for public bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the following tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the website StorageStuff.Bid and a high bidder will be selected on May 16, 2018 at 10AM Occupant Name Unit Property Description Candyce A Byrne 4017 Household Goods John H Brown III 6009 Household Goods Ana Colon 7014 Household Goods Alexandra Toussaint 10053 Household Goods William P Bell 11012 Household Goods Publish: 04/27/18, 05/04/18 108437 3552811 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/17/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. HIIH0175C292 1992 Publish: 05/04/2018 274754 3568343 N O TI C E O F S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage location(s) listed below. And, due notice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 05/21/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Dennis Smith Hsld gds/furn JenniferLynn Samp Hsld gds/furn Jedidiah Beasley Hsld gd Jennifer Hoitinge Hsld gds/Furn/ TV/stereo equip,Tools/applnces/ Off furn/mach/equip/lndscapng/ cnstrctn Anthony Sands Hsld gds/Furn Samantha Martin Hsld gds/Furn Adam R Shepperd Hsld gds/Furn Joseph A Marcinkewicz Hsld gds/Furn/Hsld gds Doug Smith Hsld gds/Furn/TV / stereo equip/tools/applnces Phone: 941-423-7793 Fax: 941-423-5963 Publish: May 4, 11, 2018 200317 3572534 3138 OTHER NOTICES IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: K.H. 11/05/2015 Minor Child JUVENILE DIVISION CASE NO.: 15-162-D-CJ THE STATE OF FLORIDA TO:LEONARD DORRIS SUMMONS AND NOTICE You are hereby notified that an INVOLUNTARY PETITION under oath, a copy of which is attached hereto, has been filed in the above-styled Court for the TERMINATION OF PARENTAL RIGHTS of the child. Y ou are commanded to appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in Courtroom 4B of the Charlotte County Justice Center, 350 E. Marion Avenue, Punta Gorda, FL 33950on: Thursday, May 31, 2018 at 9:30 a.m. FAILURE TO PERSONALLY APPEAR AT THIS ADVISOR Y HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF Y OUR CHILD. IF YOU FAIL TO A PPEAR ON THE DATE AND TIME SPECIFIED, YOU MA Y LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS. Pursuant to Sections 39.804(4)(d) and 63.082(6)(g), Florida Statutes (2014), you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof this 04/30/2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: S Minimohn as Deputy Clerk AMERICAN WITH DISABILITES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gorda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771 (TDD), or 1-800-955-8770(v), vi a Florida Relay Service, not late r than seven (7) days prior to th e p roceeding. Publish: May 4, 11, 18, 25, 2018 396521 3575390 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! PUBLIC NOTICE NOTICE IS HEREBY given that the undersigned, as Chief of Police, City of Punta Gorda, Char l otte County, Florida, under and b y virtue of Florida Statue 705, will be disposing of the following unclaimed item(s) to wit: US Currency, Pamela Davis Chief of Police City of Punta Gorda Savino Marotti Evidence Tech Publish: May 4, 11, 2018 401485 3575523 PUBLI C N O TI C E On June 22, 2011, the City was granted an Exemption from Total Dissolved Solids (TDS) standard from the Department of Environ mental Protection. Then on August 16, 2016, a variance was issued f or up to 5 years. This was requested because the characterist ics of the raw water sources reasonably available to the public water system cannot meet the TDS standard. The variance allows t he City to exceed the current 500 mg/l standard to a level of 1,000 mg/l. As a secondary stan dard, TDS levels below 1,000 mg/l will not pose an unreason able health risk. The City has initi ated the design of a new water plant with membrane treatment to comply with the TDS standard by the end of 2019. For more information, please con tact the City of Punta Gorda Utili ties Department at 326 West Marion Avenue, Punta Gorda, FL 33950, (941)575-3339, or you may contact the Department of Environmental Protection potable water compliance/enforcemen t section at (239)344-5600. Publish: 05/04/18 102469 3575684 The Englewood Area Fire C ontrol District is seeking a candidate for a vacancy on the Board of Fire Commissioners. Interested individuals may go www.englewoodfire.com and click on the Commissioner tab for qualifications, application and procedures. Publish: 05/04/18, 05/11/18 113671 3575661 With Sunseeker Resort development expected to begin in a week, the citys Community Redevelopment Agency wants to form an ad hoc committee to address the impact the project will have on Punta Gorda. Virtually all of our CRA district has the potential of being affected in one way or the other by Sunseeker,Ž said CRA member Charles Counsil. And when I say affected, thats not to be taken as a negative connotation.Ž The CRA district includes the harbor and the river, as well as the citys inland regions. Counsil suggested the idea at the agencys April 4 meeting. The committee will analyze the resorts impact on traf“c patterns and the business environment in Punta Gorda. Ad hoc committees are formed for speci“c tasks or objectives and dissolved after completion of those efforts. The key thought of this is to put together a work group that represents every one that has a stake, both individually and by organization, about what goes on with Sunseeker,Ž said Counsil. Punta Gorda formed its CRA in 1989. The CRA is a taxing district established by local government to carry out redevelopment activities. It is going to affect us,Ž said CRA member Jane Sturges. It will affect our businesses with what theyre involved with. It is also going to affect our transportation ƒ its something that weve got to be prepared for.Ž The City Council, along with Sturges and Counsil, make up the districts CRA governing board, along with city manager Howard Kunik as executive director. The Allegiant Travel Companys Sunseeker project is estimated to cost $770 million. The 22-acre resort will host 840 condominiums, 274 hotel rooms and 15 bars and restaurants along the Charlotte Harbor waterfront. In forming the committee, Counsil suggested including members from the citys Chamber of Commerce, the Downtown Merchants Association, Fishermens Village, the Boaters Alliance, the Homeowners Association, the Board of Realtors and Team Punta Gorda. The excitement of having something as big as Sunseeker could easily sweep over us,Ž said Team Punta Gorda member Nancy Johnson, and I think the suggestion of a committee is a very proactive gesture that would allow us to be prepared.Ž Johnson thought it would allow the city and its residents to have more accurate information in response to the Sunseeker project. It would allow us to have a couple of years to think about projects that might be complementary and might bene“t the economic development of our community,Ž said Johnson. It will be important how it is shaped, but I do think it is a good idea.Ž City Attorney David Levin said he will present options to the CRA board on how to form the committee at a future meeting.Email: dsutphin@sun-herald.comPunta Gorda CRA to form Sunseeker committeeBy DANIEL SUTPHINSTAFF WRITERArchaeological SocietyThe Warm Mineral Springs/Little Salt Spring Archaeological Society meeting for the month is set for 7 p.m., Tuesday, May 8 at Suncoast Technical College, 4901 Cranberry Blvd. North Port. The speaker is John McCarthy who will speak about a burial grounds discovered recently off Manasota Key in what National Geographic called an unprecedentedŽ find. McCarty is historian and director of Spanish Point and spent more than 10 years as an environmental specialist for Sarasota County. For more information, contact Hilda Boron at 941-426-1719. Mothers DayAMVETS Post 312 is hosting its annual Mothers Day brunch from 10 a.m.-2 p.m. Sunday, May 13. Mothers of AMVETS 312 family are free. Guests are $15. Children are $7. It includes roast beef and honey-glazed ham. Also included are eggs, bacon, sausage, mashed potatoes, biscuits and gravy, rolls, desserts, coffee, orange juice and mimosa or Bloody Marys for $1. Flowers will be available for mothers. Casino trip The San Pedro Holy Name Society hosts a bus trip to Immokalee Casino leaving at 8:15 a.m. on Monday, May 21 from San Pedro Catholic Church with loading starting at 8 a.m. For more information or to make reservations, contact Ron at 941-416-5559. Safe boatingThe Coast Guard Auxiliary Flotilla Station in North Port will hosts a safe boating class „ a four-part course „ from 6:30-9 p.m. May 15, May 17, May 22 and May 24 at the station at 7030 Chancellor Blvd., North Port. The cost is $45 per person or $65 per couple. For more information, contact Flotilla Cmdr. Bernie OGrady at 941661-5774 or email brog127@gmail.com. Yard saleNorth Port Knights of Columbus hosts a yard sale 8 a.m.-3 p.m. Friday, May 4 and 8 a.m.-2 p.m. May 5 at San Pedro Catholic Church, 14380 Tamiami Trail, North Port. For more information, call 617-320-1759; 941380-7248 or 941-726-9301.Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818.Shrine ClubThe North Port Shrine Club meets at 7:45 a.m. every Tuesday for breakfast at Old World Restaurant, 14415 Tamiami Trail, North Port. All members of Shriners or Masons are invited to join the morning breakfast and meetings.Scholarships availableThe Kiwanis Club of North Port has scholarships available to North Port graduating seniors based on need and community service. Kiwanis Club (noon) is honoring one member, Jodi Frasier, who died this year. Frasier was a nurse who worked with pioneering heart surgeons. The Kiwanis Club has its annual scholarship for graduates pursuing nursing or other medically related career. Applicants with strong community service backgrounds will also be considered.Ž Applications can be requested via email. Students or parents can email carolannpa@ gmail.com with Kiwanis Scholarship Application RequestŽ in the subject line.Volunteers neededFriends in Service Here (FISH of North Port) is in need of volunteers. FISH assists North Port who dont drive with drivers who can take them to the grocery store, doctors of“ce or other needs in Englewood, North Port, Port Charlotte and Venice. Volunteers need to have a valid drivers license and vehicle in good working condition. There is not a “xed schedule; it is based on the volunteers availability. Mileage reimbursement is available if requested. For more information, call Bruce Isbell at 941-429-8945.ConversationsA conversation group meets Thursdays from 10 a.m. to 11:30 a.m. at the North Port Library in the Juliano Room, 13800 Tamiami Trail. The group discusses world and local events and news. It also discusses also discuss sports, movies or books. It is moderated by Pat Petersmark of Chat with PatŽ heard Thursdays at 11 a.m. on WKDW97.5FM, KDWradio.com. For more information, call Pat Petersmark at 941-888-2810.Lung cancer support groupThe North Port Lung Cancer Support Group meets from 2-3 p.m. the third Wednesday of every month at Sarasota Memorial ER in North Port along Toledo Blade Boulevard. The group is for people with lung cancer along with their caregivers. No RSVP nor charge is required. For more information, call or email Marc Cohen at 941-240-8989 or marcscohen@aol.com.Moose dinnerNorth Port Moose Lodge offers a fried chicken dinner on the third Wednesday of each month. The dinner is served from 5-8 p.m. with proceeds bene“ting the Building Fund. Advanced tickets available at the bar. It is a three-piece golden fried chicken dinner with potatoes, gravy, a vegetable and roll for members and quali“ed guests. COMMUNITY NEWS BRIEFS

PAGE 7

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSNext year, Port Charlotte residents will have a new option for organic groceries, when the specialty grocery chain Luckys Market comes to the Port Charlotte Marketplace redevelopment, the nineacre area site formerly home to the vacant Kmart. The grocery store is the “rst tenant to sign onto the second phase of the redevelopment. The “rst phase includes Burlington and Home Goods, which are expected to open this fall, as well as a yet unnamed national shoe store. Theyre all new to the market, so especially Burlington and Home Goods, they only do one store in a large demographic area, so theyll be large regional draws,Ž said Fraser Schaufele, director of leasing for GBT Realty Corporation. GBT obtained the 75-year ground lease last fall. Redevelopment plans include a complete renovation of the former Kmart building with an updated facade, the addition of two small shop buildings and new signage, paving and landscape. The recently announced second phase adds an additional 58,000 square feet, extending the site from Tamiami Trail to Quesada Avenue along Cochran Boulevard. Luckys Market, which boasts organic foods at low prices, will be a 28,650-square-foot storefront, expected to open summer of 2019. GBT is currently negotiating leases for another anchor and junior anchor that total approximately 29,000 square feet. The expansion also includes a 5,400-square-foot out-parcel ideal for “nancial or medical services, or a restaurant, according to a press release. Charlotte County Chamber of Commerce President Denise Dull said shes excited about the development and the announcement of the new grocery store. I like it because it brings additional job opportunities to our younger folks,Ž she said. I have an 18-year-old, so Im already waiting for a sign to go up that says, Now hiring, so I can send her that way.Ž Dull said she appreciates the way the development will allow people to shop hopŽ in the area on foot. If her daughter worked at the grocery store, and she was unable to pick her up one day, she could simply cross the street over to Panera to wait. Schaufele said the big story is “lling up an ugly vacant Kmart thats been empty for a long time and putting a big regional shopping center in there,Ž with which Dull would agree. That building is being recycled into something better,Ž she said. Not that it was an eyesore, but you can tell it was not of value when down the street theres Kohls, and, you know, theres better shopping to be had.ŽEmail: aeasker@sun-herald.com Luckys Market announced as tenant in old Kmart siteBy ANNE EASKERSTAFF WRITER 14th annual Hibiscus FestivalThe beautiful waterfront Gilchrist Park will be the site of the Punta Gorda Hibiscus Festival beginning today, May 4. Join in the fun at the Friday night music fest from 6 p.m. to 10 p.m., sweet and savory foods, King Harrys Gazebo Bar, and four bands on stage. At 10 a.m. on Saturday, May 5, Mayor Keesling will conduct the opening ceremony announcing the 2018 King Dale Baker and Queen Gussie Baker of Hibiscus followed by the Lil Miss Hibiscus Pageant. The Charlotte Harbor Community Sailing Center is sponsoring the Hibiscus Cup Regatta on the Harbor, Secret Garden Tours with Master Gardeners at each of the gardens with the Green Hibiscus trolley offering rides to the Secret gardens (tickets available at Gilchrist gates). Veteran Motor Car Club of America will have their vintage car display, Plien Air Artists in and around the park will offer their works for sale and a large variety of craft vendors, with amazing musicians performing on the stage all day until 4 p.m. The huge exotic plant sale will continue from 10 a.m. to 2 p.m. on Sunday, surrounded by inspirational music on stage, food and crafts. Proceeds bene“t Charlotte County Historical Center and The Hunger Bus. For more information, call 941-457-3659.LBTD golf tourneyThe Lemon Bay Touchdown Club golf tournament is set for May 5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a four-person scramble with an 8:30 a.m. shotgun start. Entry is $75 per person. All proceeds bene“t the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-586-8019, email lbtdclub@gmail.com or register at lbtdclub.com. Like the clubs Facebook page for updated information.Young at ArtThe Leadership Class of 2018 will present Young at Art, A night of TalentŽ at 6 p.m. today, May 4, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. The evening showcases the youth of Charlotte County with band performances, short skits, singing and dancing. A special performance by the Boogiemen will also be included. Tickets are $75 per person and proceeds will bene“t the arts programs in Charlotte County Public Schools. For more information, contact any LC18 class member or www. charlottecountychamber.secure-mall. com/shop.Spring concertThe Port Charlotte High School Band will be having their spring concert from 7 p.m. to 8:30 p.m. on Monday, May 7 at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. Please come and listen to these vey talented students featuring the symphonic band and the wind orchestra. The concert is free. Donations greatly appreciated. For more information, 941-286-3722.Board workshop plannedThe Charlotte County Board of County Commission will hold a workshop at 2 p.m. on Tuesday, May 8, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, to discuss the Municipal Service Bene“t Unit proposed rates and assessments for budget FY2018-2019 prior to the July 2018 MSBU public hearings. The public is invited to attend but there will be no public input. For more information, call 941-743-1300.Womens Forum to meet The Peace River Federated Republican Womens Forum will hold its next meeting on Wednesday, May 9, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. The meeting will begin at noon and end at 1 pm (social time 11:30-12). Lunch is $20 for members and $22 for guests. Guest speaker will be Ashley Moody, candidate for State Attorney General. For reservations, email peaceriverforum@ gmail.com or call, 941-916-7224.Family garden club picnicThe Family Garden Club of Englewood will hold the last meeting of our 20172018 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.fgce”.com.NSDAR dinner/awards meeting to be heldHickory Bluff Chapter NSDAR dinner and year end awards meeting will be held on Thursday, May 10 at Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. Social time begins at 5:30 p.m. with meeting to follow at 6 p.m. Reservations must be made in advance. Cost is $25 per person. For more information or to make a reservation, call 941-628-6428 .Stamp Out Hunger food driveThe National Association of Letter Carriers Stamp Out HungerŽ food drive is Saturday, May 12. Postcards and bags will be distributed to all postal patrons to get the message out to leave non-perishable food in, on or near your mailbox, on that Saturday. Sadly, there are about 49 million Americans, almost 1 in 6, that are unsure where their next meal is coming from. This includes 13 million children, 5 million seniors and 3 million veterans. Locally, there are eight food banks receiving food this year. All food collected here in Charlotte County stays in Charlotte County. We ask everyone to “ll there bag to help feed families, so that we can help Stamp Out HungerŽ in Charlotte County. COMMUNITY NEWS BRIEFSNew Neuropathy Pill Guaranteed to Provide Leg and Foot Pain ReliefResearchers develop a drug free solution to reduce nerve pain with ingredients backed by over 20 clinical studiesTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. Its often misdiagnosed. But if you suffer from numbness or tingling in your hands or feetƒ shooting and burning pain throughout your bodyƒ or muscle spasms, or a loss of balanceƒ chances are you suffer from damaged nerves. Wes Jones, President of the Neuropathy Treatment Group, knows what youre going through. If your life is being dest royed by excruciating, never-ending pain youll be thankful you read this.ŽTake Action Now Or It Gets WorseIf not treated early, nerve damage can get so bad even the feel of clothes against your skin can make you scream in agony. If youre shutting yourself off from the outside world, unable to work or enjoy life...frustrated with the horrible side effects of the medications youve been taking...now theres a natural alternative called Nerve Renew that can change your life by giving you the blissful relief youve been praying for.Todays Treatments Are Dangerous And even when they do get the correct diagnosis, there are only a few treatment options and all of them are bad. The only thing your doctor can do is pump you up with scary medications like anti-depressants, anticonvulsants, steroids, or prescription pain killers that can cause weight gain, rashes, internal bleeding, and liver and kidney damage, and even thoughts of suicide. No wonder many doctors just tell you to go home and live with it.ŽLife-Changing Nutrition ArrivesBut now theres a new and different drug-free approach that supports nerve health in a radically new way. Knowing Nerve Renew is all-natural, you can take it with complete con“dence with virtually no side effects, for real peace of mind. You can begin to feel like yourself again after a short period of time. And the nightmare that was all in your headŽ will “nally be gone for good.Not Available Anywhere ElseUnlike other products that use cheap, inferior ingredients, Nerve Renew contains 9 p roven vitamins, minerals and antioxidants, all synergistically blended in a one-of-a-kind formula for maximum purity and potency. An Intense Form of Vi tamin B1 called BenfotiamineŽ; which the Journal of Pharmacology Therapy says has 3.6 times more bioavailability than common B1. Which means it passes through the cell membrane right into the cell where its needed. Methylcobalamine, a supercharged form of Vitamin B12 may help in the growth of new nerve cells. A study in the Journal of Neurological Sciences has postulated that this speci“c form of B12 increases protein synthesis to regenerate nerves. R-Alpha Lipoic Acid, which scientist D. Ziegler states: Oral treatment with R-Alpha Lipoic acid for 5 weeks imp roved neuropathic symptoms.Ž Proprietary Nerve Sooth ing Formulation: Along with vitamins B2, B6 and D, theres Oat Straw Extract which helps sooth itchy skin, Passion Flower which reduces stress and anxiety, Skullcap Extract which calms the central nervous system, Feverfew Extract which reduces in”amma tion. Combined with vitamins B2, B6, and D, Nerve Renew is the most complete formula you can buy. With ingredients backed by over 20 startling studies, including ones from the National Institute of Health and the National Library of Medi cine.Over 151,600 People Are Loving Life Again Nerve Renew is giving hope of a great new life to thousands of long-time sufferers. Dr. Clark Stancil of Clinton, AR said I have had severe nerve damage for 3 years, and was even contemplating suicide. I ordered your Nerve Renew and within a month can see a signi“cant difference. Ive never heard of anything with such good results in such a short amount of time.Ž Barbara Schulthies of Nyssa, OR says Im thrilled and amazed at your formula! After only a few weeks, I am almost pain free! (The) feeling is back in my 3 toes and no swollen foot.Ž Jan Knorr of Cranberry PA says I had practically given up on being able to wear shoes and do the hiking and bicycling I had previously enjoyed so much. Thanks to Nerve Renew, I am beginning to enjoy my active life again. I am especially looking forward to cross country skiing this winter!ŽFree 2 Week Supply If you tried to purchase the individual ingredients in Nerve Renew at your health food store, you could easily spend over $120 and have to take a handful of pills. All the work has already been done for you, and at a very affordable cost. Youve lived in agony long enough. Its time to get the complete relief you deserve. You owe it to yourself and to your family to experience the power of Nerve Renew. Call 1-888-840-7142 to day, mention code NRP2766 and well send you a full two week supply to try for free, just pay shipping and han dling. Thats all it takes to feel reborn and energized, so you can enjoy every new day to its fullest again. Youll also get an important new online-book called Food & Your Nerves: A Guide to Improving Nerve Health Through Diet.Ž Its a $29 value …yours FREE compliments of Neuropathy Treatment Group.Backed By Our 1 Year 100% Money Back GuaranteeWe guarantee that if Nerve Renew’ hasnt helped reduce your pain, numbness, burning, and tingling... or you are not fully satis“ed for any other reason (or for no reason at all)... you will get 100% of your money back on your most recent order. (Minus the cost of S&H) Thats right that means you can try out Nerve Renew at my risk, and request a refund any time within 1 year of your most recent order! Look: 30 days from now you can be nothing more than a month older, or you can be taking steps towards improving your wellbeing, you decide. You have nothing to fear, because youre protected by a full 1 year guarantee. You have nothing to lose by giving Nerve Renew a try. If it doesnt produce results, I honestly want you to ask for your money back! If it doesnt work, it costs you nothing. If it does, it will change your life fo rever. Call 1-888-840-7142 and be sure to mention code NRP2766 or visit www.TryNerveRenew.com. Well send out your free book and free two week supply immediately! Healthy Nerves Dont: € Tingle or Go Numb in the Fingers, Toes, Hands, Feet, Legs or Arms € Feel Painful When You Touch Something € Feel Cold, Burning, or Pain in the Hands, Feet, Legs and Arms € Make You Lose Your Balance or Your Coordination € Feel like youre walking on pins and needles The clinically proven ingredients in NerveRenew are bringing fast relief to over 153,000 suffering from nerve damage. adno=50534550AdvertisementAdvertisementAdvertisement

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, May 4, 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 IEWPOINTWhy the complaints about Sunseeker? Diplomacy enhances American leadership Not a big fan of legal profession Corporations, Trump treat animals badly Other dinners really matter Trumps a joke hosting leaders Strong recommendation for Allegiant Airlines Feeling safer with protectionEditor: I for one, as others living in Charlotte Harbor, am anxiously awaiting the Sunseeker Resort. I have been a resident of Charlotte County since 1990 and Charlotte Harbor since 2003 and after the visit paid to us by mother nature in 2004 our area suffered great loss. Some of you complaining about the area losing its natural beauty have no idea of what it was prior to 2004. If you want natural beauty maybe you need to be living in areas where there is nothing but vacant land. I would love to have that beauty on the harbor. The marina also will provide us with so many options. I cannot believe that the residents of this area prefer it as it is now. We need this area to become vibrant again, please stop with the complaints of what its going to become. You can not blame traf“c on Sunseeker. The traf“c now on U.S. 41 is horrible during season. I want to enjoy the amenities that Sunseeker will provide. Yes, I have frequented Fishermens Village and enjoy having my breakfast, lunch or dinner by the water, but try getting into those places on any given day there are enormous waiting times. Its time for this side of the harbor to provide the much needed choices for us looking for something to do where we live. I hope there is a town hall meeting with the developer so all these fears and questions can be answered.Christina Andrews Punta GordaEditor: As someone who retired from the U.S. Department of State after 31 years of service, and as a resident of Punta Gorda, I am proud to have been a member of the U.S. Foreign Service. However, I am sometimes surprised at how little is generally known about Americas diplomats. We serve at 270 posts, including U.S. embassies and consulates around the world, often in dif“cult and sometimes dangerous places, working to protect Americas people, interests and values. In 1996, the United States Senate designated the “rst Friday in May as American Foreign Service Day.Ž It is on this day that members of the Foreign Service around the world and here at home come together to recognize and Editor: Why are there 450,000 licensed lawyers in the U.S.? Why do we graduate 34,000 more each year? Why are there 226 lawyers in the Senate and House? Why can laws be both legal and immoral or unethical at the same time? Why would any parent be proud their child has become a lawyer? Why is there nowhere to turn if youve been defrauded and dont have a bucket of money? Why do members of Editor: Recently, the Trump administration rede“ned the 100-year-old Migratory Bird Treaty Act so that birds are no longer safe from potential side effects caused by corporate activities that might kill birds or impact their habitat. Examples of those activities that have done harm to birds in the past are the Deepwater Horizon and the Exxon Valdez oil spills. From the harm caused by Deepwater Horizon alone, BP paid $20 billion in “nes, much of which was directed toward habitat restoration. And then there are oil waste pits that birds mistakenly take for ponds. About 500,000 to 1 million birds vanish annually when these pits are left uncovered. And there are wind turbines that are placed in bird migration corridors. With the law rede“ned, companies will no longer be held accountable, because their intent wasnt to harm the birds. Pretty much, the birds just happen to be in the way so too bad, too sad. In other words, accidental harming is A-okay. This means there will be no “nes to any company that negatively impact birds, which just happens to be a side effect of their work. How tragic to think money over life is paramount. And we wonder why were losing our wildlife winged friends, many of whom are already on the Endangered Species List. This quote by Mahatma Gandhi seems “tting: The greatness of a nation can be judged by the way its animals are treated.ŽEdie Driest North PortEditor: The lady from Englewood needs a new hobby if she thinks Melania knows how to do a dinner right. She should to visit, or volunteer at a homeless shelter, soup kitchen, or food pantry to understand what kind of dinner really matters.Donald Georoy Punta GordaEditor: Isnt it refreshing to “nally have a former model and her lying, cheating husband hosting the leaders of the free world rather than the most educated and classy former couple that did the same? The former couple has more class in their pinkie “ngers than the current couple has in their entire bodies. I wonder if their son has a poster of his mother on the wall in his bedroom, the way many boys and young men had Farah Fawcetts poster many years ago.Joseph A. DelBonis Rotonda WestEditor: In reply to a recent letter about Allegiant Airlines, we have been ”ying with them every since they started ”ying to Indianapolis in 2016. We have never had any trouble. In fact the last ”ight we had from Indianapolis to Punta Gorda was a new Airbus 380 and we were the second people to ”y on that plane. As you know, they are a no frillsŽ airplane, but who cares? Flying to Indianapolis from Punta Gorda is only 2 1‡2 hours, and maybe less. The pilots and the crew are all professionals and take good care of their people. I would recommend Allegiant Airlines to anybody. Sharon Coad Port CharlotteEditor: Thanks to recent letters to the editor, I now know the real reason to own an AR-15 with 60-round clip and bump stock is to go to war against the U.S. Army. (Not just to shoot up schools and concerts.) I feel so much safer knowing there are heavily armed (and obviously mentally stable) individuals in our community prepared to shoot American soldiers to protect my Second Amendment rights. I do, however, have one concern. How will they know its time to start shooting? Will there be a call to arms on Fox News?Adam Smith North PortFamily tragedy becomes bridge for communityOUR POSITION: It is very easy to take on a tragedy and stay in a perpetual state of mourning.It is difficult to take a tragedy and use it for motivation to help others from experiencing a similar event in their lives. Ed and Joan Morgan took an incapacitating tribulation „ the death of their daughter „ and have used it as a clarion call to others in the region to fight suicide. Holly Morgan Fisher died of suicide Feb. 11, 2017, in the backyard of her North Port home. Her private thoughts will never be known, but it became public information after her husband was hurt during the event. Holly, 46, was a beloved teacher and coach at Heron Creek Middle School. She grew up in North Port. Her family has a long history in the city; they even had a recreation facility, the Morgan Family Community Center, named in their honor years ago. So, perhaps it isnt surprising that a family that has dedicated itself to the greater community for decades took their personal tragedy and turned into a fight for life for others. Last weekend, the Morgans held their second Hollys Hope 5K and Mile Walk at North Port High Schools cross-country course. Those taking part were not just running a race „ they were working in a small way to help others who are fighting depression and other mental health issues that can lead healthy people to make horrific decisions that impact others for generations. Many Americans have been damaged by the suicide of a loved one or friend. Many of us mourn and, eventually, move on. The Morgans are working to help others, not only through the run but also the group called Hollys Hope. The group meets monthly and is open to attracting ideas from others. Hollys Hope was created in April 2017 to help the community fight the stigma that may come with mental illness and, in Joans own words in February: To make sure no other family goes through this.Ž Frankly, Id like to crawl in a hole and never come out,Ž Joan Morgan said in February. But that wont save anyone on the other side.Ž They say the group helps both Joan and Ed forward each day. We want to prevent as many suicides from happening. We want to be able to detect a situation,Ž Ed Morgan said. Hollys death will continue to be felt by her immediate family and friends in ways most people will not be able to understand. But her parents and family are working toward helping others in a variety of ways „ including further education into how to help those people grappling with despair and thoughts of suicide. Between Hollys Hope and their continuing spotlight on mental health, they may be helping in ways theyll never know. The Morgans deserve a lot of credit, respect and thanks for what they continue to do in our community. Congress know FEMA is broken and corrupt and do nothing about it? Why does Governor Scott, candidate for Senate with aspiration on the presidency, make derisive comments about career politicians. LOL? Why did the U.S. Supreme Court (nine lawyers) make it legal for Wall Street, Big Pharma and insurance companies to purchase a president, senator or congressman? Why do I care when it seems hopeless?Ronald Esser Englewoodcelebrate the thousands of people who commit their lives to serving the U.S. abroad and the impact their work has on us all. This year, that day is May 4. This week is therefore an ideal time for anyone interested in what diplomats do and why its important to learn more about the 16,000-member strong United States Foreign Service. I am fortunate that my colleagues are hard at work around the world, constantly seeking to promote U.S. policies, level the playing “eld for U.S. businesses, open markets for U.S. agriculture, and achieve successes for our country. With all the threats to U.S. security and prosperity, I hope we appreciate the U.S. Foreign Service and agree that, in order to maintain American global leadership, we must continue to “eld a top-notch diplomatic team, or risk forfeiting the game to our adversaries.Diane Peterson Punta Gorda All the news you needSEVENDAYSAWEEKOnly in

PAGE 9

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTWhen I moved to Washington several years ago, a D.C. veteran whispered a warning that she had learned from her father: New York is tough, but Washington is mean. Truer words, my friend, truer words. Yet, apparently, even Washington can be offended by too much meanness. By now youve heard about the disastrous White House Correspondents Association dinner last Saturday, where comedian Michelle Wolf tortured her audience with lousy jokes in a tin-tongued voice that made one yearn for the sound of “ngernails on a chalkboard. (Not to be mean or anything, but its permissible to critique a public performers voice just as one would a musicians violin.) What offended many whove spoken up the past few days was Wolfs mean-spiritedness. Oh, for goodness sake, girls, what were you expecting? As Wolf herself told the audience, You should have done more research.Ž But Wolfs sin wasnt being mean; it was being not-funny. Speci“cally, the girls club was upset that Wolf referred to Sarah Huckabee Sanders makeup, which, they said, was crossing a line. What line? The eyeliner line? The only line she crossed is the one between good comedy and bad. But you be the judge. Herewith, the jokeŽ in question: I actually really like Sarah,Ž Wolf said. I think shes very resourceful. But she burns facts and then she uses that ash to create a perfect smoky eye. Like maybe shes born with it, maybe its lies. Its probably lies.Ž Im sorry, what? Did she misread her notes? Smoky eyeŽ presumably refers to Sanders eye shadow, but the comment doesnt even make sense. What is lies? Where is funny? Wolf went on as all eyes shifted to Sanders, who, in addition to looking stunning in a royal blue dress and upswept hair, was a portrait of calm and dignity. (Yes! You can comment on a womans appearance when she has spent hours and a few paychecks to look as gorgeous as possible for a social occasion. We women dont do that hoping to be ignored.) Kellyanne Conway, too, was a portrait of serenity and class when Wolf turned her attention to the presidential adviser. Resplendent in white, Conway was Queen of the Elves as Wolf told the audience she hoped a tree would fall on Conway „ not to harm her, she quickly corrected the implication, but just to get her stuck.Ž Whoa, now, theres a knee-slapper. Again, did she misread the joke? Some years are fun, some not so much. Chalk up the most recent to the latter category. When the late author Christopher Hitchens once (erroneously) wrote that women arent funny, he must have had Wolf in mind. Maybe she can be funny; she just wasnt. She was tedious and boring. No, I wasnt there. Nor did I watch it on television. When a full moon is rising pinkly over the Atlantic, its possible to forget why one would ever subject herself to the annual contest of relevance. But having read about it and watched the clips, Im more convinced than ever that the dinner has jumped itself. (Forget the shark „ hes doing standup in a comedy club at Myrtle Beach.) The correspondents dinner comedy act, which is customarily followed by the president, is supposed to be a roast of the current administration, not a human sacri“ce. Rather than earn laughter with her keen wit and clever take, Wolf managed to make Sanders and Conway, the Trump administrations top purveyors of alternative facts,Ž into the most likable people in the room. Meanwhile, Trump was in Washington, Michigan, basking in the cheers of his supporters rather than submitting to the jeers of his harshest critics. The fact is, the correspondents dinner, which is supposed to be about recognizing journalists for achievement and rewarding worthy students with scholarships, has become too much of something else. We all like to dress up and put our roles to rest for a few hours and be entertained. But at a time when the Fourth Estate suffers a de“cit of public trust and respect, we would do well to demonstrate the behavior we insist upon from others. Washington insiders say that the only thing worse than going to the correspondents dinner is not going. Im not so sure about that. Kathleen Parkers email address is kathleenparker@ washpost.com.Assassin (with lousy jokes) in Wolfs clothing Kathleen Parker Does the Republican Party have any standards at all? Item: Mike Pence on Tuesday called convicted felon „ pardoned convicted felon, but still „ Joe Arpaio a tireless champion of strong borders and the rule of law.Ž Arpaio is running for Senate in Arizona, and while he probably wont win the Republican nomination, hes being treated as a fully respectable party leader by the Republican president and vice president. Item: Florida Republicans have invited convicted felon Dinesh DSouza to speak at their Sunshine Summit, a major party event. Like Arpaio, DSouza simply considers his conviction a political persecution despite a lack of evidence for his claim. Like Arpaio, DSouza has returned to Republican respectability. Item: Convicted felon Michael Grimm is running for his old House seat. The Washington Posts Michael Scherer reports on the Grimm campaign, and notes that DSouza and former national security adviser Michael Flynn „ yet another felon „ are both hot tickets in Republican fundraising circles. The truth is this isnt entirely new. Watergate criminal G. Gordon Liddy had a long career as a Republican talk-show host after he completed his jail sentence. Watergate criminal Chuck Colson wound up back in Republican politics, although he at least did reform himself (or at least acted as if he had done something wrong). Iran-Contra “gure Oliver Norths conviction was overturned; he too returned as an accepted Republican Party actor. Newt Gingrich resigned as speaker of the House in disgrace. He ran for president. There simply isnt a similar parade of Democrats who were welcomed back into active roles in the party after similar downfalls. Its certainly not because of a shortage of Democratic criminals and scandal-ridden politicians; both parties produce plenty of crooks over time. But for the most part, Democrats who have gone to jail disappear from political life for good. Republicans? Some do „ I havent noticed Denny Hastert showing up at political events, at least not so far. Of course, this isnt entirely unrelated to the unusually high number of corruption scandals found in the Donald Trump administration „ or the fact that Republicans accepted Trump despite his, well, colorful business practices. Not too many political parties would nominate someone for high of“ce who was also losing a judgment on fraud claims. It doesnt seem to hurt Republicans at the ballot box. Im not even certain that its particularly destructive for governing in any direct way. But if Republicans ever want to clean up their party, its one of the easy ways they could show theyre serious about it. Jonathan Bernstein is a Bloomberg News columnist.Republicans arent ready to clean their own house Bloomberg NewsJonathan Bernstein € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50533095 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50532702 adno=720023 adno=72t0028 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50534825 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536415 adno=720034 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 STATE NEWS Look for a third crossword in The News Wire section. TALLAHASSEE „ The clash between U.S. Sen. Bill Nelson, a Democratic incumbent who coasted to easy victories in his last two elections in Florida, and Gov. Rick Scott is quickly escalating into an expensive and now negative campaign. A super PAC that Scott once chaired announced Thursday that it is launching a new television ad that goes after Nelson. The New Republican super PAC said it plans to spend $2.4 million on an ad that contends the three-term senator has not accomplished anything during his lengthy time in of“ce. The ads echoes criticism that Scott has already leveled at Nelson by noting how he has been paid during his political career. The round of ads from the pro-Scott group is coming right as the Scott campaign is in the midst of spending more than $5 million on three different television ads. Those ads feature Scott but do not criticize Nelson directly. The ”urry of activity six months ahead of Election Day underscores that the race against Scott is Nelsons most serious challenge since he was “rst elected to the U.S. Senate in 2000. The election could be pivotal in deciding whether the Democrats are able to wrestle control of the U.S. Senate away from Republicans. Nelson campaign manager Marley Wilkes ripped the ad and “red back at Scott, who was forced out as chief executive of Columbia/HCA amid a federal fraud investigation. Although Scott was never charged with any wrongdoing, the health care conglomerate paid a then-record $1.7 billion “ne for Medicare fraud. This is nothing but a baseless, Rick Scott Super PAC attack trying to distract from his record of putting himself “rst at the expense of Floridians,Ž Wilkes said. Bill Nelson has spent his time as a public servant “ghting for Floridians.Ž Scott, a multi-millionaire businessman who “rst ran for political of“ce in 2010, followed a similar strategy in his two runs for governor as he hit the airwaves months before he was on the ballot. In his initial run for governor Scott and his family poured more than $70 million of their own money into the race. Scott in May 2017 became chairman of the New Republican super PAC and raised money for the group, but stepped down from that role shortly before he announced his run against Nelson. End Citizens United, a political action committee that backs Democrats, has “led a federal election complaint that maintains Scott has coordinated his Senate run with the super PAC in an effort to skirt federal campaign “nance laws.Millions being spent to defeat US Senator NelsonBy GARY FINEOUTASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE STATELawyer who laundered cocaine money wont get license backTALLAHASSEE (AP) „ A Florida lawyer convicted of helping Colombian cocaine kingpins launder money in the 1990s wont be getting his law license back. The Florida Supreme Court on Thursday rejected Donald Fergusons request to begin practicing law again. Ferguson hasnt practiced law since 1995, when he was indicted on money laundering and obstruction of justice charges. He pleaded guilty in 1999 and was sentenced to two years in prison. The Florida Board of Bar Examiners recommended Ferguson be readmitted to the Florida Bar, citing the now 72-year-olds volunteer work over the years. But the court said while the work was commendable, it was hardly extraordinaryŽ and didnt make up for his previous appallingŽ conduct.State Supreme Court rejects red light camera law challengeTALLAHASSEE (AP) „ Florida drivers hoping the state Supreme Court will toss out their red light camera tickets wont be getting their “nes returned. The court rejected an argument Thursday that the city of Aventura gave too much power to an outside vendor to determine whether photos caught by the cameras were traf“c violations. The ruling preserves the states red light camera law, which some lawmakers have unsuccessfully fought to rescind in recent years. Luis Jimenez challenged the “ne he received in 2011. While he didnt deny running the red light, his lawyers argued that law enforcement „ not camera vendors „ should be enforcing traf“c laws.School on lockdown when mama bear, 3 cubs visitORANGE CITY (AP) „ A Florida school went into lockdown mode when a mama bear and her three cubs wandered onto campus. The Daytona Beach News-Journal reports Volusia County Sheriffs deputies and of“cers from the Florida Fish and Wildlife Conservation Commission swarmed River Springs Middle School in Orange City Thursday morning as students were kept inside classrooms. Of“cials say the bear family wandered away after foraging for food for almost two hours. School of“cials reported seeing the bears around 8 a.m. near some portable classrooms. Sheriffs spokeswoman Laura Williams says teachers were informed to keep students inside classrooms. Wildlife of“cials say this is the time of year that bears are active. Police: Man crashes into elementary school after carjackingOCALA (AP) „ Police say a man removed a woman from her car, drove off and later crashed on the campus of a Florida elementary school. The Ocala Star-Banner reported Wednesday that the victim told a detective the man approached her car window and that she tried locking the doors, but he yanked her out of the car and drove off. An of“cer later spotted and pursued the vehicle. The vehicle entered the school property and struck a building, causing little damage. The school was brie”y on lockdown. The driver, Michael C. Jenkins, was taken to a hospital because police of“cials believe he might have been under the in”uence of drugs. Jenkins will face a carjacking charge and other offenses once hes released from the hospital.Residents of The Villages displaced by sinkholesTHE VILLAGES (AP) „ Displaced residents of a Florida subdivision where homes have been damaged by multiple holes that appeared in recent months say theyre unsure when they will be able to return home. The Ocala Star-Banner reports that residents of The Villages have been told that repair work on their homes will be divided into three phases, with 30 days in between each phase. Problems started Feb. 15 when cracks began appearing in certain homes, and of“cials found multiple apparent sinkholes. In all, four homes were evacuated and two are still not livable, the paper reported. adno=720591

PAGE 11

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 11 Honda May adno=719627

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS ENGLEWOOD „ Entering their “nal few weeks at Lemon Bay High School, three Mantas athletes saved one of their best moments for last on Tuesday. Manta Rays wrestlers Marc Towers and Peyton Binns signed their letters of intent alongside Mantas baseball player Jacob Treece in the lobby of the Thomas Catanzarite Gymnasium, with all three solidifying their commitments to out-of-state colleges. WRESTLINGFor Lemon Bay wrestlers Marc Towers and Peyton Binns, taking home both the District and Regional titles this year would have been enough to make their senior seasons one to remember. But now with Towers (Northwest Technical College, Goodland, Kansas) and Binns (University of Dubuque, Dubuque, Iowa) committed to wrestle at the next level, theres more goals and accomplishments to look forward to. I want to be an All-American, thats the dream,Ž Towers said. I want to be a national champion and do as well as I can in college,Ž Binns said. A big part of what has helped Towers and Binns push themselves to reach the next level has been the guidance of second-year Mantas wrestling coach Michael Schyck. Along with winning the Mantas “rst Regional wrestling title in 13 years, the two credit Schycks intensive training to be a big factor in earning their scholarship offers. He helped us train like men instead of like high school kids,Ž Towers said of Schyck. He brought us to that next level and expected us to train like college athletes or professional athletes and thats really what made us go so far this year because everyone was in shape and always ready to wrestle.Ž For Schyck, who became an All-American wrestler at Ohio State after wrestling at Lemon Bay, one of the best parts of the job is being able to watch his athletes rewarded for their hard work, as Towers and Binns were this week. They have it in their heads what the de“nition of hard work is,Ž Schyck said. Its up to them to go and do it and if they do, I think they each have enough talent to ”ourish so to be a national champion? Why not? Id love to see it happen, well put a new spot up on the wall for them.Ž BASEBALL Jacob Treece has been dreaming about playing as a Major League player since he started taking his first swings in T-ball. Though he wont be playing in MLB just yet, his commitment to LaGrange College in LaGrange, Georgia brings him one step closer to realizing that dream. Its a very accomplishing feeling,Ž Treece said. The Lemon Bay senior will be going to LaGrange as a two-way player, but primarily as a left-handed pitcher. On the Mantas run to a state semifinals finish in 2017, Treece hit .460 while owning a 2.89 ERA on the mound. Its been my dream to go off to the MLB,Ž he said. I didnt know back then that college was going to be in between, but once I did, I started working toward that next step. I feel like in practices our coaches have been pushing us hard and Ive noticed that to succeed at the higher skill levels of baseball, youve got to want to work harder than all the other guys on the “eld, so I everyday (I have) to be out there the longest, the guy hitting the most, the guy running the most, just doing anything I can.ŽEmail: vportell@sun-herald.com Three Mantas commit to compete at the next level By VINNIE PORTELSPORTS WRITER PREP SPORTS: COLLEGE SIGNINGS SUN PHOTO BY VINNIE PORTELLLemon Bay athletes Jacob Treece, Peyton Binns and Marc Towers smile before signing their letters of intent to compete in collegiate athletics on Tuesday at Lemon Bay.The second Lemon Bay Touchdown Club golf tournament is set for this Saturday, May 5, and spots are “lling up fast. The club, which supports the Lemon Bay High School varsity and junior varsity football program, had its “rst-ever tournament last May, and ended up with a near-full “eld of teams. This year, the program will again be a four-person scramble at the Hills Course at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. We have about 20 teams con“rmed right now, but wed love to have some stragglers come on in and sign up Saturday morning,Ž said Ryan Johnson, one of the tournaments organizers. There will be coffee and doughnuts during the morning signup and check-in, and then a shotgun start at 8:30 a.m. There will also be a golf cart giveaway for a hole-in-one on the ninth hole, plus a golf cannon and Cinco de Mayo celebrations on selected greens. When play is “nished, there will be a luncheon at The Hills Country Club, where awards will be presented. There will also be raf”es, door prizes and auction items. Entry is $75 per person. All proceeds go toward the Touchdown Clubs mission of helping the football team purchase needed equipment, feeding the players pregame meals and post-game snacks, getting the team to summer football camp, and other expenses at that are not in the schools athletic budget. To register, visit lbtdclub.com to get a form. For information or last-minute sponsorship opportunities, call or for last-minute sponsorship information, email lbtdclub@gmail.com or call Ryan Johnson at 941-586-8019. Like the clubs Facebook page for updated information.Lemon Bay TD Club gearing for 2nd golf tourneySTAFF REPORT SUN FILE PHOTOGolfers in carts make their way to their tees at the start of the rst Lemon Bay Touchdown Club golf tournament in 2017 at The Hills course in Rotonda.SPORTS CAMPS2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22, and July 9-13 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.BOATINGAmericas Boating Course is being oered by the Venice Sail and Power Squadron on Saturday May 19 from 8:30 A.M. to 5:00 P.M. Fee for the course is $50.00 per student and there is a family discount. The class will be held at the Waymire Training Center in Welleld Park, 1450 Lucaya Ave. Venice, FL. Call 941-244-8331 for information. Subjects covered include docking and undocking maneuvers, required and suggested equipment, Rules of the Road, Florida regulations, using a trailer including backing, PWC operation and handling emergency situations. Pre-registration by May 12 is required. A boating safety ID card required by the State of Florida for anyone born after Jan. 1, 1988 will be issued at the succesful completion of the course. All students are requested to bring a lunch for themselves. Beverages are provided by the Squadron. 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.TENNISRotonda QuickStart: Free lessons for parents and kids (12-under) at 11 a.m., every other Saturday, Rotonda Park. Rackets and balls provided. Call 941-698-9480. Get Out and Play Clinics: 10-11 a.m., every other Saturday. Gary Littlestar Masters Tennis 55-over at Rotonda Community Public Park. Rackets and balls provided. Cost: Free. Call Art Richards, 941698-9480, or pick up a Masters Tennis flier at the Tringali Recreation Center. Tennis clinics at Rotonda Community Park: Winter is just about gone and Spring tennis is unfolding at the Rotonda Community Park. Masters Tennis, POP 60 Tennis, Fuzz Ball (cardio) along with standard Clinics began April 21 at 10 a.m. and continues every other week. Special raquets and balls will be provided for those in need. Regular open play, easy-on easy-off, will also take place, no ball machines please, from 8 to 10 each Saturday. The park is at 100 Blvd. East and Parade in Rotonda West. Sponsored by USTA Florida, OnCourt OffCourt Dallas Texas and in cooperation with West Charlotte County. For more info call USTA Masters Tennis Ambassador Art (Dick) Richards at 941-698-9480. Games are also open to all communities Deaf, Wheelchair and Visually Impaired.GOLFLemon Bay Touchdown Club tournament: The Lemon Bay Touchdown Club golf tournament is set for May5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a four-person scramble with an 8:30a.m. shotgun start. Entry is $75 per person. All proceeds benefit the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-586-8019, email lbtdclub@gmail.com or register online at lbtdclub.com. Like the clubs Facebook page for updated information. LOCAL SPORTS CALENDAR PREP SPORTS: FUNDRAISER

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MAY 4, 2018 You therefore must endure hardship as a good soldier of Jesus Christ. No one engaged in warfare entangles himself with the affairs of this life, that he may please him who enlisted him as a soldier. „ 2 Timothy 2:3, 4What is the warfare Paul is talking about to his beloved son in the faith, Timothy? There are two battles that face the Christian in this life. One is the enemy within, yourself. When we meet Christ we are lost and deceived until we hear the truth. Once we believe we receive the life and nature of God within our being and we become a new creation. As a triune being we have a spirit, soul, and a body. The spirit is where the transformation takes place and the new birth occurs. Our soul and body do not automatically line up with the life of Christ. We grow in the wisdom and knowledge of God through His word and learn to crucify the ”esh. Our ”esh tends to operate through the soul, which is your mind, will, and emotions. That causes problems because we typically react to what we want, think, and feel. Only by Gods grace and transformation of our mind can we learn to listen to the voice of the Holy Spirit, then we can overcome the world we live in and be victorious. Also, we must make a commitment and have a desire to please God above pleasing yourself or people to win this battle. The other battle is living in a fallen world where the truth is being suppressed daily. We have an enemy and Satan doesnt care how he gets you off the narrow path so long as you dont speak the truth to others of Gods amazing grace. It is spiritual warfare and Satan is good at deception. He is a liar and will do anything to keep you busy and distracted from your true purpose and why you exist. Most people would not believe they are entangled in the affairs of this life, but they are. Living for Christ comes at a high cost of not being like other people and not doing what the world considers normal. But you will “nd out you wont care or want what the world wants, you only want Jesus. Knowing the Bible is a must so you know what the truth is. Then you will have vision to see clear what is light and what is darkness. God has commissioned you and Jesus is the captain of our army, its time to report to duty as a good soldier of the cross. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@ yahoo.com. SERMON OF THE WEEK:A good soldier in faith Pray 4 UnityŽ: Punta Gorda takes part in the National Day of PrayerThursday afternoon, hundreds of Punta Gorda residents gathered at City Hall to take part in the annual National Day of Prayer. The event has been taking place in Charlotte County for at least two decades and opens itself to people of all faiths. Ive been with the city for 28 years and this has been going on as long as I can remember,Ž said Punta Gorda Fire Chief, Ray Briggs. One of the coolest moments each year is looking around and seeing all of the different denominations.Ž The variety of local congregations in attendance highlighted this years theme „ unity. Its especially important in todays world. It doesnt mean we have to agree on everything but we do need unity,Ž said the Rev. Bob Carlson, Assistant Pastor at First United Methodist Church of Punta Gorda. In recent years, the event has experienced dwindling numbers, only attracting 30 or 35 guests last year. The Port Charlotte event, which has always taken place at the County Administration Building, was not even scheduled this year. It was a major goal of Briggs, Carlson and other event organizers to spread the word and reach as many people as possible. Chief Briggs went door to door at local churches to personally invite them,Ž said Reverend Carlson. According to Chief Briggs, the campaign for the event started six months ago and a lot of effort went into de signing By KAYLA GLEASONSTAFF WRITER SUN PHOTOS BY KAYLA GLEASON Attendees bow their heads during a performance of God Bless America.Ž SUN PHOTOS BY KAYLA GLEASONOver 200 residents came out on Thursday to celebrate the National Day of Prayer. Name: Pastor Mike Weaver Church: Gulf Cove United Methodist Church Location: 1100 South McCall Road, Port Charlotte Service Times: Sundays at 8 a.m., 9:30 a.m., and 11 a.m. Q: How did you get your start as a pastor? A: I believe it began as a child. The majority of my friends didnt have what I had a two parent home with extended family members and I wanted to share this with others. I was always breaking up “ghts among my friends. When I attended college I thought I wanted to be a pediatrician. I had an opportunity to shadow a pediatrician and decided after that it wasnt for me. I eventually received my degree in psychology. However I felt that there was a missing element. So I signed up to become a youth camp counselor and during this experience something just hit me. It clicked for me that I wanted to serve God and because God guided me everything about what I wanted to do became clear. I have always had a love for helping others “nd their gifts. God really has a plan for all of us.Ž Q: What makes your church or congregation unique? A: I would have to say that our congregation really wants to be helpful to our surrounding community. We want to share with our neighbors and each other. We are constantly trying to reach out to our community. We like to meet people where they are at to help and share the love.Ž Q: What is the most challenging thing about what you do? A: Managing time and trying to read the genuine needs of our community and congregation.Ž „ Nominate a religious leader to be featured here! Email suggestions to nnoles@sun-herald. com.Mike Weaver of Gulf Cove United Methodist ChurchBy DEBRA GOUVELLISSTAFF WRITER SUN PHOTO BY DEBRA GOUVELLISPastor Mike and daughter Myleigh visit the Crafty Ladies at the Gulf Cove United Methodist Church. MEET THE PREACHER: PRAY | 2

PAGE 14

Page E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 2OUR TOWN FAITH & FAMILYHis Name Is God: Hear the thunder in the sky, see the lightening ”ash, oceans roar against the rocks with a mighty crash. The sky is “lled with sunshine and the rain it falls to earth. Its time to remember who gave us birth. His Name Is God: We live in a world that is “lled with sin and its been that way since the world began. Moses stood upon a rock and parted back the sea and the waters stayed that way to let His people free. They built themselves an idol to worship and to pray, but forgot who saved them that day. His Name Is God: Do you remember the sickness that you had, the doctor told the family that it was bad. The ”owers in the Springtime, the grass and the trees, the warmth in the Summer and the coolness of the breeze, we take it all for granted, we think its here to stay. We forget so easily who made it that way. His Name Is God: The Nations of this world always seem to “ght, it doesnt seem to matter who is wrong or right. Their airplanes bomb the cities and their men march off to war and nobody knows what lies in store. They say a nuclear explosion can kill us in a day. But the Father of this world will have the “nal say. „ Marvin Coad lives in Port Charlotte and his hobbies include writing poetry and religious songs.His Name is GodBy MARVIN COAD things like brochures and ”yers to pass around the community. All of the hard work paid off because an estimated 250 people came out to send collective prayers and listen to special guests perform renditions of songs like God Bless America.Ž Chief Briggs estimates the turnout was seven to eight times greater than it had been in previous years. This street should be full of people and, today, it was,Ž said Chief Briggs. Though neither Briggs nor Carlson would take credit for the event, both men worked tirelessly with the dedicated local committee to make the National Day of Prayer a success. We took Bob out to lunch and said lets work on this. He had all the connections, we just brought some water and chairs,Ž said Briggs. Carlson, however, insists the day would not have been possible without Chief Briggs and the help of the PGFD and the PGPD. They set everything up, blocked off the road. They led the pledge today. A lot of times, the “re and police departments are seen as opponents but this shows the incredible unity between the departments,Ž said Carlson. Near the close of the event, the group was led in one “nal, national prayer by Dr. Ronnie Floyd, President of the NDP Task Force. Usually, one of us will lead it but I thought his reading was just too good, too powerful to pass up so I recorded him and thats what you hear now,Ž said Carlson. Every year, a religious leader is chosen to write a prayer for the event. To make it easy to follow along, the 2018 National Prayer was passed out to every participant and called for the preservation and uni“cation of the United States. During the reading, voices could be heard blending and rising throughout the historic neighborhood. Were just so thrilled to see so many people take time out of their days and be here with us,Ž said Chief Briggs. Email: kgleason@sun-herald.comPRAYFROM PAGE 1 Punta Gorda residents were joined by members of the PGFD and PGPD during the National Day of Prayer.SUN PHOTOS BY KAYLA GLEASONPGPD Chaplain Carlo Gargiulo and Chief Ray Briggs were among those who attended the National Day of Prayer. The Rev. Bob Carlson joins Punta Gorda residents at the National Day of Prayer.BERLIN „ Roman Catholic bishops in Germany say theyve debated Pope Francis suggestion to tweak the translation of the Lords Prayer, but will leave it unchanged. France recently changed its translation of lead us not into temptationŽ to dont let me fall into temptation,Ž which Francis has suggested was better. He told Italys TV2000 last month that a father would never push a son into sin, and what pushes you to temptation is Satan.Ž But the German Bishops Conference said Thursday there were strong philosophical, exegetical, liturgical and, not least, ecumenicalŽ reasons to leave it unchanged. They say the line speaks of the trust to be carried and redeemed by almighty God.Ž Francis recently allowed individual bishops conferences greater leeway in translating liturgical texts, after the Vatican previously centralized the process.German bishops reject pope suggestion to tweak Lords PrayerTHE ASSOCIATED PRESS CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Welcome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org adno=719636 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Church Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION C O M N I T Y C H R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S N T H N S P I S C P C U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 9:30 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST N O A S T C R C O C H R 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com 3:30

PAGE 15

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 3OUR TOWN FAITH & FAMILYNight of Racing and DinnerSt. Charles Borromeo Knights of Columbus Council 5399 will present a Night of Racing and Dinner on May 5, (big screen TV will be available to watch the Kentucky Derby). The races will be at the parish center at 21505 Augusta Ave., Port Charlotte. Doors open at 5 p.m. Dinner tickets are $10 or two for $18. Dinner ticket will include one $25,000 raffle ticket. Admission to races only $5. The night will include a Ladies Derby Hat contest and a Mens Dapper Dan contest. Dinner tickets available at the door or from any Knight. All proceeds will go to serve the needy adults and youth of Charlotte County. For more information, call 609-287-0758.Pancake BreakfastPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte will host a pancake breakfast from 7 a.m. to 10:30 a.m. on Saturday, May 5. Cost is $5 per person. Ages 6 and under and over 90 eat for free. Proceeds to support the Haiti mission and youth camp. For more information, call 941-625-4356.New Bible studyNew Hope Baptist Church, 2100 Englewood Road, Englewood, will begin a 13-week study of the 20 spiritual gifts from the New Testament. The new Bible Study group begins at 5 p.m. Sunday, May 6, and continues Sunday evenings in the churchs Fellowship Hall. This is open to the public. There is a $10 workbook charge. Study concludes with a Spiritual Gifts Pro“le and Inventory.Ž Register by calling the church of“ce at 941-474-7647.ECK Light and Sound ServiceEckankar, The Path of Spiritual Freedom, will host an ECK Light and Sound Service at 11 a.m. on Sunday, May 6, at the Charlotte County Cultural Center, 2280 Aaron St., Port Charlotte. A guest panel will speak on A Song of Spiritual Freedom.Ž The public is invited to attend. For more information, call 941-766-0637.Honoring Our GraduatesFaith Lutheran Church, 551 Rotonda Blvd. W, Rotonda West, will be honoring its graduates on Sunday, May 6, immediately after the worship service at 9:30 a.m. with a graduation reception/ coffee hour in their honor. Come worship and be part of this special time. For more information, call 941-697-6226.Resale Shop specialsSt. Vincent de Pauls Resale Shop sales this week include 40 percent off framed art, all golf clubs $1, mens slacks $1, jackets $1, ladies tops and bottoms are buy one get one free for $1, (except yellow/ red ticket items/boutique). Shoes are 50 percent off and all glassware is 50 percent off. A new area called clearance corner has been established, check out the bargains. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd., Port Charlotte. Shop hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Stamp Out HungerThe National Association of Letter Carriers Stamp Out HungerŽ food drive is Saturday, May 12. Postcards and bags will be distributed to all postal patrons to get the message out to leave nonperishable food in, on or near your mailbox, on that Saturday. Sadly, there are about 49 million Americans, almost 1 in 6, that are unsure where their next meal is coming from. This includes 13 million children, 5 million seniors and 3 million veterans. Locally, there are eight food banks receiving food this year. All food collected here in Charlotte County stays in Charlotte County. We ask everyone to “ll there bag to help feed families, so that we can help Stamp Out HungerŽ in Charlotte County.Summer church scheduleBeginning May 27 through Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch. com.Caregivers support groupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Church to host danceChrist Community United Methodist Church, 27000 Sunnybrook Road, Punta Gorda, will play host to a Country Western dance from 6 p.m. to 9 p.m. on Saturday, May 5, with music provided by Escape. Tickets are available for a donation of $10 and are available at the door. Snacks provided. For more information, call, 941-629-1593.Community breakfast offeredHoly Trinity Lutheran Church,2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m., the first Saturday of each month. The public is invited to enjoy an all-youcan-eat, specialty-item breakfast with all the trimmings for only $7 per person. For more information, call 941 625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the first and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should reflect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS DeSotoCountyAnimal Services 863-993-4855or desotobocc.c om/depar tments/ animal_control SuncoastHumane Society 941-474-7884or www.humane.org ENGLEWOOD DESOTO PORTCHARLOTTEPUNTAGORDA AnimalWelfareLeague ofCharlotteCounty 941-625-6720or www.awlshelter.org Lookingfora newbestfriend? Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.com UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bsp c online.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION O C C A V A Y C Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Past: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org O adno=719637 10 AM Service and Sunday School

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 4OUR TOWN FAITH & FAMILY TODAY 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 Corn Hole 12:30pm, Rotonda Elks playing at American Legion on Saturday 5/05. 12:30pm sign up 1:00pm games begin. $2 fee. All invited 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 Boasted Chicken, Best broasted chicken dinner 2-4pm. Eat in or take out. Cocktails, beer & wine start at noon. Rotonda Elks. 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 TODAY 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 Outdoor Market, American Legion Post 103 Friday 9-1 Briar Ridge Herbs, coffee, plants, and more 941-626-2569 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 Outdoor Market, American Legion 103 Sat. 8-1 Produce, herbs, plants, tackle, Avon, fruit trees, books, coffee, and more 626-2569 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 FREE Tai Chi, Want serenity, balance, peace? FREE Taichi n qigong w/Richard or Mary Sat @ 9:30AM in Gilchrist Park call 407-923-8310 Parks that Teach, Master Gardeners lead a tour on Punta Gorda Pathways 9:30am to 11:00am From Fishermans Village side lot 764-4352 Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib, Fish And More, Music With 3 Of A Kind 6:30-9:30 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, 2pm State Eagle Riders, KY. Derby Party, S&H open mic 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. Mother Daughter Tea, Mother-Daughter Tea,5-5-18, 11-1, History Park 501 Shreve St,Punta Gorda.Contact Sharon 941-875-7492 for tickets 15.00 Punta Gorda Elks, 11-2Lunch;CincoDeMayo/ AllDaySpec;4pmElkDerbyRaces;58Din;6pmQnHrts;6:30-9:30Music/ Verceal@25538ShorePG6372606;mbrs&gsts SUNDAY Outdoor Market, American Legion 103 Sun 8-1 Produce, Avon, seafood herbs coffee plants tackle trees books + more 2101 Taylor Rd 626-2569 Chess Club, Cultural Center 2280 Aaron St. Only 50 cents an hour. Cultural Center MembersPLUS free. Everyone welcomed 941-625-4175. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Punta Gorda Elks, 12pm Bar & Tiki open; 2-5 Funday Sunday; Music by Capn Rick @ 25538 ShorePG637-2606;members & guests AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm Sunday Bingo, Every Sunday at VFW Post 5690, Port Charlotte 1-5pm Smoke Free Info 941-235-8992. Essential Oil Yoga, Yoga with Essential Oils, Sunday, May 6th, 1 … 3:30pm, $45, The Yoga Sanctuary, 941-505-9642 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 TODAY 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 North Port Moose, Friday night party! Karaoke with Gil and Rhonda at 7! Prime rib or salmon dinner special!, 14156 tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for an afternoon of fun. 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. 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. PHOTO BY DEBRA GOUVELLISThe Shannon Staub Library, 4675 Career Lane, North Port, hosted the Rocking 941Ž event. We paint the rocks with the name of a rock group on it we then go to our facebook page and post a picture of the rock. We encourage anyone nding the rocks to re-hide them,Ž said Tamie Scott, the group leader. June will be the next party. For more information call 941-275-7940.Shannon Staub Librarys Rocking 941 adno=50534051 P a ge 34 E/N/C www.yoursun.com The Sun / Wedne sd ay, Apr il 11, 201 8 1000 REAL 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 E q u a l H o u s i n g O p p o r t u n i t y T hr ou g h ou t T h e N a t i o n W e E n c ou r a g e An d S u pp o r t A n A f f i r m a t i v e A dve r t i s i n g A n d M a r k e t i n g P r o g r a m I n W h i c h t h e r e A r e No B a r r i e r s T o O b t a i n i n g H ou s i n g B e ca u s e of R a c e C ol o r R e l i g i o n S e c H a n di c a p F a m i l i a l S t a t u s O r N a t i on a l O r i g i n Ž REA L E S T A T E 1 010 1650 1010Open House 10 15 Real Es tate Auct i on s 1020 Home s /Ge n eral For Sal e 1030Wa terfron t Ho mes For Sal e 1 03 1 Fo r ecl osure s For Sal e 1035 G olf C ours e Community For S ale 1040C ondos/Vil las F or S ale 106 0 Townh ou ses For Sale 10 7 0 Du p le xe s For Sale 107 5TriPlex For Sale 108 0 Ap artments F or Sa le 1 090Mobile Ho mes For Sale 110 0 In t erval O wn er ship 110 0 Out of A r ea Homes For Sal e 1115T rade/E x c hange 1120 Wanted To Buy RENT 12 0 5 Leas e Option 12 1 0 Ho mes 240 Cond o s /V i l las 280 T own h o us es 00Dup le xe s 20 Ap artmen ts 0 Ho tel /Motel 0Mo bile Hom es Misc. Renta ls Effic ie nc i es Ro om ToR ent Rentals To Share V a ca tion/ S eas onal Wanted To Re nt L O TS Lot s & A c reage Waterfront ut Of Area Lots ommercial Lo ts d e /E x change S IN ESS es s Fo r S ale ess Rent als e Prope rty erci al/ al Pr o p. s e & S to rag e nch es O U S E VEP T Y 1 0 1 0 O P E N H O U S E 6 7 OA K L AN D H IL LS C T R OT ONDA W E S T 3 3 94 7 OP E N S A T N O ON 4 P MO n e o f a k i n d R o t o n d a G o l f C o u r s e P o o l H o m e o n 1. 5 l o t s 19 83 B u i l t 17 44 sq f t w i t h V a u l t e d ce i l i n g s an d c l er est o r y w i n d ow s T i l ed t h r ou g h o u t a weso m e v i e w s an d p r i v a c y o n t h i s q u i e t cu l d esac s t r ee t $ 18 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 RO T ONDA W E S T 3 3 94 7 OP E N B Y A P P T.C l as s 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 at h 2 C ar G ar a g e l o ca t e d al 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 et c u l -d e sac st r e e t U p d a t e d an d w el l m ai n t a i n e d O f f er e d @ $2 1 9, 500 b yF L A G O L F P R O P E R TI E S I N C 9 4 1 6 9 8 4 6 5 3 FINDYOUR BESTFRIEND INTH E CLASSIFI EDS! OPE N BY AP P T 6 9 5 2 PAN AM E R IC AN BL VD RE D UC E D T O $ 5 4 9 ,9 0 0 C US T O M BU I L T E S T AT E 3 1 0 0S Q F T. 4 BR E D R O O MS3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU T C HRI V E R. NOBR I D G E S T OGU L F, AL L S O L I D H A R D W O O D F L O O R S, H E A T E D I N G R O U N DPO O LW I T HSP A, D e b ra V i l l a ri 6 0 9 4 5 8 4 6 2 7Be r ks hi r e H a tha w a y 7 4 2 H AVE N IDA E S T ANC I A # 1 1 2 VE N I C E *T U R N K E Y O PE N B Y APPT ES T A N C I A S O FCA P R IIS LE 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 ebr a V i l l ar i 6 0 9 4 5 8 4 6 2 7Be r kshi r e H a tha w a y P E N M O N S AT. : 0 0 AM 4 : 0 0 PM HA R B OR B L V D T C HAR L OT T E O vers iz e d G a r a g e, C eilin g T r a v er t in e d W o o d C a b in et r y I mp a c t G la ss a m I n su l a t ion M E $ 2 4 0 0 0 0 4 1 2 5 8 3 7 3 9 1 P M 4 P M RE V E NIC E VE N I C EOS E L L 0 O M2 -W O O D U N I T TŽN-A 10 1 0 O P E N H O U S E VEN I CE WO O D M E R E L A KE S W a t e r f r o n t Vi e w F r o m T h e F r o n t D o o r! O P EN S U N 1 4 4 1 0 7 HEM IN G W A YDR I VE, SP A C IO U S224 1 S F, 3B R / 2 B / 2C G RE-P L U M B E D, N E W4-T O NA / C & WA T E RHE A T E R. RE M O D E L E DKIT. & RO M A NSH O W E R. 1 YRHO M EWA R R. $ 30 8, 000 9 419280902 10 2 0 H OUS ES FOR SALE $1 69, 900. N e w Cus t o m Ho m e s Fro m $ 1 6 9 9 0 0 o n Y o ur L o t o r O ur s Cus t o m 3 / 2 / 2 1 6 0 0 + s f Cl 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 ia nc e P ro je c t Mg m ` t Ca l l T o d a y Fo r P l a ns & Y o ur T o ur C G C #1 5 1 25 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G Y OU R H OM E C ON D O, O R L OT ? W E C AN 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 er s i n C h a r 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 er y d ay As k ab o u t o u r 9 0 d ay s p e c i al C al l o n e o f o u r c l as s i f i ed e x p er t s f o r al l t h e d e t a i l s at 8 6 6 4 6 3 1 6 3 8 R eal t o r s W e l c o me! 4 5 2 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 7 5 $399 00 0 Ann K e o ha n 9 4 1 4 4 1 6 8 6 7 P r e m ie 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 ALTO R M i cha e l S a u n de r s & C o AdvertiseToday! B U R N T S T O R E M EAD O W S P U N T A G O R D A $ 2 8 5 0 0 0 B u i l t s t r o n g i n 2 0 04, t h i s l o v e l y, b e a u t i f u l l y m a i n t a i n e d 3 b d 2 b a t h 2 c a r g a r p o o l a n d s p a h o me 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 Pa t W a l k e r 9 4 1 2 7 6 4 6 7 4 R EM A X A n c h o r R e a lt y D EEP CR EEK 14 93 Na v i g a t o r R o a d B e a u t i f u l NE W C o n s t r u c t i o n H o m e o n D e e p C r e e k g o l f c o u r s e 3 b d r m 2 b a t h 3 c a r g a r a g e, 2, 0 00 s q f t A l l C u s t o m U p g r a d e s $ 2 99 900 9 4 1 6 2 6 7 6 8 2 E NG LE WO O D 3/ 2 8 2 5 St e w r t S t. P o o l H o m e i n th e S o u g h t t e r H e a r t o f O l d E ng l e w o o d 63 500. 9 4 1 2 7 0 2 3 1 0 T O N D A W ES T R E D UC E D 0K T O $33 9, 000, 3/ 2/ 2 H o m e 32 M e d a l i s t W a y p p t C a l l 4 1 3237 2633 99 2/ 2 / NE W K i p l i a n c e C o n c e p R o o f $195, 9 I C AN AN C O MMI SWH ENYOLI S TYO U RH WI T HMEJE F FRU N YA9 4 1 9 7 9 2 8 4 3 RE/ MA XPA L M N O R T H P O R T 5 2 0 6 S AN L U I S T ER R I m m a c ul a t e 1 8 0 0 S F 3 / 2 / 2 P o o l H o m e o n Ci t y W a t e r & w i t h B r a nd N EW S e p t ic a n d ne w e l e c tr i c a l p a ne l o n l us hl y l a nd s c a p e d f ul l y f e nc 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 od j us t 1 / 2 M i le Fro m U S 4 1 $ 2 4 9 0 0 0 PA TTYGI L L ES P I E, RE M AXAN C H O R9 4 1 8 7 5 2 7 5 5 N O R T H P O R T 7818 T a p l i n A v e A P A C K A G E O F S U P E R L A TI VE S G r e a t l o c a t i o n Q u a l i t y c o n s t r u c t i o n M e t i c u l o u s l y m ai n t a i n ed 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 SF 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 pa o n f u l l y f e n c e d l o t a n d i n c l u d e s 2n d L o t a l l f o r $259K P a t t y G i l l e s p i e R e m a x Anc ho r 9 4 1 8 7 5 2 7 5 5 N O R T H VEN I CE N O K O M I S W e s t o f 41, 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 a n 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 9414844568 P O R T CHA R L O T T E $ 2 0 9 5 0 0 A l m os t N EW B e s t P r i ce ! B ui l t i n 2 0 15 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 87 4 s q f t 3 b d 2 b a t h 2 c a r g a r h o m e e n j o y s a h u g e 1 0x 30 s c r e e n e d l a n a i C a l l P a t W a l k e r 9 4 1 2 7 6 4 6 7 4 R E M AX Anc ho r R e a l t y P O R T CHAR LO T T E 15349 M i l l e F i o r e B l v d W A TE R F R O NT w i t h U LTI M A TE P R I V A CY 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 NI 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 1o w n e r M e d i t e r r a n e a n d e s i g n 2 2 00 S F L I GH T B R I GH T o p e n g r e a t r o o m c o mc e p t w i t h f o r m a l d i n i n g r o o m 3 B e d r o o ms + D e n / O f f i c e L o w HO A ( $98 / M O ) $ 34 0 0 00 P a t ty G il l e s p ie 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 TE D A l m o s t 170 0 s q f t 3 b d 2 b a t h 2 c a r g a r T i l e d t h r o u g h o u t G r a n i t e c o u n t e r s s t a i n l e s s a p p l ia 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 rs 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 00 Ca ll P a t W a lke 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 t e e l Cl 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 419 10 30 WATERFRONT HOMES 1 7 7 8 B A Y S HO R E D R $ 1 2 9 9 5 0 0 0 0 GAT E D E S T A T E O NLE MO NBIS L I K E T H R E E HO U S E S I N O NIN S P IR E D B YBE A URI VA G ERE S O R T. W HA T Y O U F I N D O N C E Y O U G ET H E R E W IL 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 DW INREA 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 VE P O OL H OM E!6 2 2 0 Co r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n Ca na l M o v e in R e a d y $ 1 6 4 9 0 0 C a ll L is t i ng Ag e nt R o n D e N ic hi lo Ce l l 2 0 1 3 9 0 9 5 4 4 Ke l l e r W i l l i a m 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 i v e N e w e s t WA T ER FR O N T ho m e s o n t he m a r k e t 2 0 0 6 P O O L H O M E 3 / 2/ 2 w i t h o v e r 1, 7 00 S q F t o f L i v i n g A r e a Ni c e U p g r a d e s th r o u g h o u t a n d g o r eg o u s e x p a n s i v e w a t e r v i e w s O n l y 1 M i l e a n d 1 b r i d g e t o t h e o p e n w a t er s o f t he C har l ot t e H a r bor and G ul f o f M e x i c o L i s t e d a t : $3 29, 000B r a d y M c Gu i r e 9 41 2 0 45 8 4 0 R E / M A X P a lm R e a lt y P O R T CHA R L O T T E 4/ 4/ 2 B O A TE R  S D R E A M W e l l ma i n t a i n ed 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 $ 4 99, 8 5 0 J a c k i e Th o r n b e rr 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 TOB2019. AL SCA L To Ad v er tise i n The Showcase o f Ho m es Please Call 8 6 6-463-1638 or Email; special@s u nnewspa p e rs .ne t GreatDealsin theClassifieds! VEN I CE I S L A N D CO N D O O P EN B Y AP P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t S p a rk l i n g F i r s t F l o o r C o r n e r u n i t o n I C W 2b r / 2b a e x te n d e d L i v i n g r m A d d l Ro 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 n t e d C l ub h o u s e a n d Ht d p o o l ,$ 3 6 9 0 0 094 1 4166 202 14CLASSIFIEDS E/ N/C w ww.yours u n .com OUR TOWN NEIGHBORS S UN P H O TO BY TAM I G AR C IAI sl andWalk at th e West Villages Vettes for V ets fundraising campaign group pre sented a chec k in the amount of $3,190 to the Douglas T. Jacobso n State Vete rans H ome i n Port Charlotte Ap ri l 5, long-s urpassing the ir $ 2, 500 goal. Island Walk resid e nts Jack Viens, left, and Gary Spinazze, right, both co-chairs for Vettes for Vets, M ark Cr a ycr af t, lifestyle di rector I slandWalk at the West Villages and Gregory J. Be vins, pres i dent of the Douglas Jacobson Re s i den ts Fund, I nc slandWalks Vettes for Vets presents check TODAY Wood carving, Wood carvin g a nd Woodburning e ve r y We d.8am t o 12p m at t he Cult u ral Cente r. Come and join in Bev 764-6452 T O PS Club Supportive group taking off pound s s ens ibl y 8:45-10:30 S PG H gts Ci vi c Ctr 1 1200 1ST Av PG $ 4/m $32/ Y Fra n 941-347-8151 Co m m un ity A w arene ss, Cu ltural C enter 22 80 Aa ron S t. Co me gather inf orm at i on from comm unity or gan ization s. All a r e we lco med. Project Linus, Have Fu n crochet knit quilt blankets fo r ki d s i n Charlotte County 9-1 1am New Day Ch urch 20212 P e ach land N an cy 627-4365 Stamp Corne r Cult ural Center 228 0 A aro n S t. 9:00am -12:30pm free. Come have stamps appraised, some for sale 9 41 62 5-4175. Nina & P i nta, Tours aboa r d the N ina & Pi nt a Columbus R eplica Ships 9 am-6 pm docked at Fis hermen  s Vil la ge. 6 39-8721 Deep C reek Elks, 11-2:30 Lun ch Am Leg 110 Bing o Early Birds 10:30 Hot B a lls, progressive and specials. Am L eg i on Riders … O p en to th e public E agles, Eagles 2 3111 Harborview Rd PC 941629 -1645 l un ch 1 1-2 pm dinner 58 Karaok e by Bill y G, Queen of Hearts 7:30pm TODAY H2U Walk 15 C lass M ov emen ts w/ mu sic All ages & fit n ess lev els. Join u s fro m 8:30-9:20 am Sunc oast Aud 7 7 9 Medica l Dr, $4 RSVP: 473-3919 Manasota Beach Yoga, Y o ga clas ses designe d for a l l a bil i ties an d ag e s. Locals and v is itors w e lc o m e F ree W il l D onation. Mo n thru Sat 9 a m Y oga f or E v ery Body, Join us for str e tching, balance, re juven ation! MW-F 9-10am Englewood S p orts C omplex $5 Denise Line D an c i ng, 9:30 to 11:30 A merican Leg ion Pos t 113, 3436 Indian a R o a d Rotonda W es t. Pho ne Eve at 941 697 8733 G e ntle Yog a Bring a mat and wat e r for yog a at Lemon Bay Wo m ans C lub, A l l l evels. 5 1 N. Ma pl e S t. 10-11am $ 7, 810-2238616. Positiv e Lon gevi t y, Thi s f r ee course pro vides t h e el emen ts for lo ngevity M e e ts 10…11 am in Suncoast Au d. 779 Medical Dr. R S VP: 473-3919 Euchre, Euchre Every Mo n & Wed @ l:00 PM, VFW Post 1017 8, 5 50 N McCall Rd (941)474 -7516 Come joi n us! Full STEAM Ahe ad, STEA M act i vit i es for ages 5-1 1. 3:30. Reg ister at scgov.net Elsie Qui r k L i bra r y, 1 00 W Dearb orn St 861-5000 We d Dinner & Dance, Spaghett i w/ m eat sauc e & s a lad 5-7pm, Musi c by: F i re & Ice 6 -9 p m Rot onda E lks, memb e r s & gues ts. 6 9727 1 0 Foo d for the Soul, e venin gs. Bi bl e s tudy 4 :30. Di n ne r 5:30. Activities for all ages 6-7: 30. Gu lf Cov e UMC, 11 00 Mc C a ll P C 69 7-174 7 OPEN M USIC JAM, every monday Indi a n Mound Park.210, Winson ave En g lew ood F lor id a Zumba with Chantal Da n ce a n d wo r k out to world music at Lemon Bay Womans C lub l ocated at 51 N. Maple St, 6-7 pm, $7.00. 941 -4 4 51 31 0 Bunco, Eagles, 6 : 30-9 p, Social Game, $5 10 0% Luck Easy to Learn, M eet People, Laugh Pr ize s 2 5 0 O ld E ngl wd R oad, 9 4 1474-98 02 Fruit&Veget able Club Sunc o ast Trop Fruit&Ve g April 11 6 :30pm 234 E Ni ppi no Nokomis Den ni s Giard ina Ev e rglades Biologis t spe aker 941-5 39-0 073 c o f f ee 888-2980 N o r t h Po rt V F W #8 203, Members & g uests Lunch 11-2. Cyndies Drink-Of-The-Day 5-10. Dif f e ren t drink eve ry W ed. 4860 Trott Cir, N P 4 26-6865 F ree Tax Help 10:30am-5:00pm, AA R P Ta x-A i d e, North Port Sen ior Cente r, 4 9 40 Pan American B l vd ., NP Hand & Foot, 12 -3 pm NP Se ni or Cente r 4 9 40 Pa n American Blvd 42 6-2204 Easy to learn, lot s of f u n & wi ll teach A M VETS Lunch 11:30-2:00 D i n ner 5-7 Steak Night Gr eat fo od, fun Publ ic we lcom e 7 05 0 C hancellor Blvd NP 941 -42 9-5403 A MVETS 2000, Combined Ex-Boa rd meet i ng Amve t s, LAUX, & Sons @ 6pm Members b e in at te n d anc e 4 01 Ortiz Blv d NP 9 41 -4 29-1999 Knitting, 6 pm, Shannon S taub Librar y, 4 675 Career Ln. Bri n g a kn it tin g proje ct to wo rk o n 941 -861 -1 740 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Charlotte chora le Presents: 4 /21,  The Wo nd er of WaterŽ, The Charl otte Cho rale s nex t c once rt i s Saturday 4/2 1, 4pm a t C PAC. 701 Carm a l ita S t., Punta G o rda ., F eatured mel o di e s includ e t radi t io na l go spe l S co t tish folk tun es, p op and a little bit of Broa dway ., ReserveTickets @ 941-2 04-0033 ww w.c harlotte chorale.c om Featured EventPAID A D V E RTISEME N T The Com munit y Calenda r it e ms are ente red by the even t organizers and are run as submi tted.Ž To submit an item, go to www.yo ur sun. com se l e ct an edition and click on the Community Cale n darŽ li nk on the left. Click Submit Ev e nt, Ž and fill out the appropriate information. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Su n C la s s ied Re ad ers Fin d in Th e Bu sines s & Service Directo ry S u n C l a s s iThBi&S i Di Cal l 8 66. 463.1638 o r email your ad to c lass i ed @s unlette r .comMake su re they nd your bus i ness her e too. P P P P P R ad no = 7 1 9 4 39 Page 3 2 E/N / C www .yoursun. c o m 12OUR TOWN NEIGHBORSThe “nal conce r t of the North Port Chorales se a son i s set for 7 p m ., S aturday, April 21. The North Port Perfor ming Arts Association is presenting Son g s of the Silver Scre enŽ in the North Port P erform i ng Arts Center, at North Port High School, 6400 W. Price Blvd. The chorale, u nd er direction of Jeffrey Herbert, presents the two-p art show w ith 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 inter mi ssion, song s will include Academy Award winning selections along with fe ature d soloists perform ing song s from well-known movi es. Tickets are availa ble for purchase at the Association box of“ce located in the lobby en trance at North Port High School, 6400 W. Price Blvd. For more information, call Harry Ste phens at 85 9-462-0247.Songs of the Silver Screen come to life Si n ge rs of No r t h Po rt Chorale will be per f ormi ng solos or due ts during the s how on April 21. Need that hard-to -find item? www. swflretireme n tcenter.co m join us for a comp limentary lunch to ur to learn more about Towers o f Venice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPECIAL Towers of Ven i ce 2921 J a c ara n d a Blvd. Ve nic e FL 3 42 93In d e p e ndent C o mmuni t y941-24 4 -4410ac a ra nda Blv d. c e, FL 34293v i n g Facilit y Li c# 124234 97-065049 0 0 S. S u m ter Blvd No r th P o r t FL 3 42 87Assis te d Livi ng F acilit y L ic# 1 0843941-423-0658No r t h P o r t Pine sRet i re ment Re s iden ce4 950 Poca te ll a Ave. Nort h P o r t FL 34287Ass isted L i vin g Fa cilit y Lic# 786 0941-4 26 -91752 49 49 S a n dh i l l Blvd. D e ep Cre e k FL 3 3 9 83Ass iste d Livin g F acil it y Lic # 9 905941-764 6577 Indepen de nt and Assis ted Li ving 24450 Ha rb rov iew R d Port Cha rl otte, FL 3 39 80Ass isted Livin g F a c ilit y Lic # 7257941-743 -7775 No Bu y In Rates Starting At $3,000 adno=719 431Personal Driver … PlusWill drive and accompany you or your l oved ones to Doctors Appoi ntments, Ph ysical Therapy, Luncheons, Bibl e Stu dy, Shoppi ng, Cruise Lines or the Airport … Day or Ni g htHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843340-546 3 Email: karenfew12 3@gmail.com adno=719444 Are you missin g doc to rs a p pointm en t s? A re you not tak i ng you r prescript ions? Do y o u un d erst and yo ur me d ic al care ? You may n ee d a Person a l Heal t h Manager. We a re the li a i son betwee n pa tients an d p ro vid ers. 941 44 1 71 39 www.leewardp ersonalhe alth c om Serv ing t he Ven i c e A re a Leeward Personal Health Manag ers a d n o=71 9433 109 Tay lo r St reet € Pu nta G o r da (9 4 1 ) 505-2 020B etterV isio n.ne t Fi r s tsurgeo n in Southwe stFl oridaoeri n g Bla del e ss Laser C ataract Sur g er yJonathan M F rantz, M D, F A CSAT rustedNameinEy eCare adn o=719432 One of ou r Cou ntrys T op 5 Bladeles s Laser Cat a ract Sur geons adno=719629 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50533093 Where Shopping Makes Cents charlottecountychamber.org adno=50534053 WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.S alary + Commissio n + Be n e “ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824

PAGE 17

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 17 5CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/04/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! NEEDCASH? HaveAGarage Sale! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway 1010 OPEN HOUSE OPEN FRI.-SUN. 11-3 4300 RIVERSIDEDR. LOT1 PUNTAGORDA, 55+ RIVERFORESTVILLAGECOMM. ONPEACERIVER. NOPETS. 3/2 CLEAN, INVITING, LIKENEWW/ MODERNFURNITURE! RAINSOFTWHOLEHOUSESYSTEM, 5 SO-LATUBES, GRANITE. POOL, CLUB-HOUSE& ACTIVITIESGALORE! $145,000.(719)-235-6852 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 PUNTA GORDA SUN 1-3PM 10101 Burnt Store Rd #106 2/1.5 2006 Modular Home in 55+ River Haven Community. Beautifully maintained & Mainteneance Free. $77,000 Thomas Sons Keller Williams Island Life Real Estate. 941-889-9509 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 ADVERTISE! 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 LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 1020 HOUSES FOR SALE NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 CLASSIFIED WORKS! NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $250,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT 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 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 1020 HOUSES FOR SALE PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty 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 Seizethe s ale s withCla ss ified! WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. PORT CHARLOTTE 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 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

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 6CLASSIFIEDS 1090 MOBILE HOMES FOR SALE 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE Beautiful Furn. 2/2/1 on Canal w/ Boat Lift. Lanai. 2 Mi. from Hospitals. $1,650. mo. 949-697-2177 PUNTA GORDA Charming, Vintage 3/2 Country Cottage. Furnished. Spa, On Creek. Short or Long Term. $1,200/Mo. Contact Owner/Realtor Direct. 941-815-2505 RIVERW OO D No Need to leave, You have all the amenities here, ex. Golf, Pool etc. Breathtaking 3/2 Custom home on the Water. $2195/mo Paradise Properties & Rentals 941-625-7368 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 GORDA D owntown, U pstairs, 2 Room Apt, Unfurn. No Pets, All Utilities Included $750/mo. (941) 391-4856 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 J O BEAN Furn. Female Pre 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 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! NEEDAJOB? CHECKTHE CLASSIFIEDS! PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE 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 CLASSIFIED ADSSELL 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 2000EMPLOYMENT 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL CITY OF PUNTA GORDA POLICE DEPARTMENT TESTINGFORPLACEMENT INPOLICE OFFICER HIRINGPOOLSTARTINGSALARY: $41,226 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP IMAGINE SCHOOL AT NORTH PORT GOVERNING BOARD VACANCY Interested individuals can learn more about the Governing Boards role by visiting the Imagine Schools Academic Excellence Framework Governing Boards pagehttp://visitimagineschools.com and Click on Vision Framework e-mail, mail, or deliver with a copy of your resume to: Aleischa Coover, Principal 1000 Innovation Avenue North Port, Florida 34289 aleischa.coover@ imagineschools.org Please note: All applications are subject to public disclosure pursuant to Floridas Sunshine Laws. Wood v. Marston, 442 So. 2d 934 (Fla. 1983) T urnyou r trashinto cash! Advertise youryard sa l e! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 2020 CLERICAL/OFFICE A DMINI S TRATIVE A SS I S TANT 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@Pieroneyachtsales.com 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2020 CLERICAL/OFFICE THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL DENTAL A SS I S TANT Are you looking for a 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 t he practice for you. This is a rare opportunity to fill a spot that is seldom vacant in a well established, locally owned priv ate practice in North Port. Come joi n 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 IN S TALLER/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 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 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 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 Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com

PAGE 19

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 19 7CLASSIFIEDS 2100 GENERAL 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 DRIVERS,for Local Seafood Company.Good Pay!!! 941-380-9212 LANDSCAPE MAINTENANCE in Boca Grande. Experienced for maintenance in private community. F/T with benefits and PTO. Email Resume to lstern@bocabay.info LAND SC APE P OS ITI O N S OPEN. Now hiring all levels of exp. Incl Bobcat operators, Irrigation tech landscape designers, and trimming crews. Any experience will be considered. Competitive pay based on expe rience. 941-474-0527 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 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 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 2100 GENERAL 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. Backg round Checks Will be Conducted.Call 941-4 29-0406 btwn 1-4PM 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. 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 Mondays beginning May 7th at 7pm The Omega Course A study of the end times 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 NEEDCASH? FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disu ssion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND : KEY FOR HONDA on Toledo blade Behind Little Cesars by the lake. Call 941-7999480 LOST EYE GLASSES N ear 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 G ULF CO A S T A C UPUN C TURE 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 BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 3096 RELIGION CLASSES 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. 9 41-276-0124 T urnyou r trashinto cash! Advertise youryard sa l e! 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 F i n d i t i n t h e C l a s s i f i e d s 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 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured 5060 CLEANING SERVICES 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 $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! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 8CLASSIFIEDS 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 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 Classified=Sales 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 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 5100 HOME & COMMERCIAL IMPROVEMENT 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 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 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE 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 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 ADVERTISE In TheClassifieds! 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 C APTAIN R O N 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 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 5140 PAINTING/ WALLPAPERING 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 Service 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 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 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS 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 6030 HOUSEHOLD GOODS 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 MATTRE SS & B O X. 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 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BRITA PIT C HER, 1 0 -cup, White, 6 new (boxed) filters All / $28 941-276-1881 CEILING FAN Whi te 4 bl a d es. Like new. $20 941-475-8061 6030 HOUSEHOLD GOODS 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 C HAIR C U S HI O N S ( 1 2) OUTDOOR 21X21X4 $120 239-849-9815 C L OS ET O R G ANIZER S shoes, jewelry, clothes rack $15 941-286-1170 COOLERS NEW 5 pc T urquo i se 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 Parsons 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 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, 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 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 6031 HOLIDAYITEMS BARBIE D O LL S 1996 &1997series $35 ]941-218-4502 6035 FURNITURE A RM C HAIR solid wood arms & legs, comfy coral cushions, exlnt $90, OBO 941-743-2656 BED FRAMES(4) stee l on cast ers adjustable twin full queen size each $25 941-275-5837 BED Q UEEN Boxspring & Mat tress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED Q ueen f rame b ox an d mat tress $40, OBO 941-830-2583 BED, FULL S IZE with mattress and foundation Good condition $50 941-460-9540 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET black $200 941-637-0958 BOOKSHELF 6 s h e l ves, goo d condition $20 941-780-3977 C HINA C ABINET all natural wood/glass 54X17X8 deliver y available $250 941-275-5837 COFFEE & END TABLES (2) Clean! 50by28 & 24by26 $100, OBO 941-235-1006 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE/SIDE TABLES(9) var ious sizes and shapes starting at $20, OBO 941-307-9211 CO MPUTER DE S K Wood, key board tray, 46Žx23Žx29Ž $50, OBO 941-876-4059 CO U C H AND chair C ouch lazy boy and recliner. Brown $250 401-480-2373 CO U C H FABRI C abstract beige design 88X36X32 delivery avail able $275 941-202-3437

PAGE 21

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 21 9CLASSIFIEDS 6035 FURNITURE COUCH L s h ape d sect i ona l 6x9 $25, OBO 941-928-3403 CO U C HE S (2) La-Z-Boy, Like New! Dual Reclining $200 941460-8457 DAYBED BEAUTIFUL, C lassic Maple. Can incl. Bedding. $300 941-822-4577 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DININ G RM S ET S o f a, Loveseat, Ottoman Lane, all lthr cognac $250 941-258-2698 DINING ROOM set & c hi na ca b 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 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 ENT C ENTER, O ak. 5 pcs, beatiful Ex.Con must see $300, OBO 941-889-7246 ENTERTAINMENT UNIT O ak. 5 pc very beautiful must see. X/C $300, OBO 941-889-7246 F O LD O UT CO U C H Light brown, full size foldout bed nice, solid $20 941-815-9450 FULL S IZE Bed S et includes everything Good condition $50 941-460-9540 FUT O N BED BED I S IN EX. COND. GREEN MAPLE WOOD $120 941-391-6377 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 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 LAZYB O Y swivel/roc/recliner ex cond mauve $150 941-743-0582 BED MATTRESS & BOX $100 941-629-5550 MEDIA C ABINET 44Ž tall, wood. For electronic/DVD/CD storage $65 941-380-5771 MEDIA C ABINET 44Ž tall, wood. For electronic/DVD/CD storage $65 941-380-5771 MEM O RY F O AM 8 Ž thick mattress twin size springbox frame $150, OBO 941-307-9211 PATI O FURNITURE PV C Patio set, 10 pieces, good condition. $250, OBO 941-473-0126 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 S HELVIN G UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA BY Kroehler, 86 Žx 38 Ž, 3 cushion,fabric,,exc. cond. $350 941-625-5632 SO FA cocoa f loral custom $275, OBO 330-509-1111 SO FA S LEEPER Floral Design, Good Shape! $40 941-249-7070 SO FA, Love S eat, C hair & O ttoman. Palm tree design. Good condition. $300 941-624-6449 SO FA, Loveseat, O ttoman S et Lane all leather cognac $250 941-258-2698 S WIVEL C HAIR PALM LEAF DESIGN $25 941-202-9172 TABLE & 4 chairs 4 2 Ž round wood & blk metal chairs, nice $50, OBO 941-876-3878 TABLE 41Ž + l ea f hi tc h coc k design You gotta see it! $45 941-488-5595 TABLE 41Ž + l ea f Hi tc h coc k d esign. Dont miss this beautiful table. $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 DESK CHAIR EXCELLENT CONDITION $25 941-473-4168 6038 ELECTRONICS ELE C TR O NI C L OGS f or fireplace Like new $15 941-255-9152 PRINTER L exmar k $30 941-218-4502 SOUND BAR Vi z i o 2 0 soun d bar. Great sound upgrade. $75, OBO 941-258-1118 S UBW OO FER BLA C K O ptimus 120 watt powered subwoofer. $100, OBO 941-258-1118 WALKIE TALKIE new $25 941-218-4502 6040 TV/STEREO/RADIO DVD S & VH S tapes Many to choose from-just make offergreat shape $1 941-445-5619 NIB U S B charging clock radio/cd SYLVANIA $35, OBO 941-681-2316 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV 48 INCH fl at screan new $300 941-218-4502 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 50 MENS t i es top b ran d s f or a ll $40 941-629-5576 FIRE OPAL RING NEW SIZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 NE C KLA C E, AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 O PAL BRA C ELET 8 Ž 14k yellow gold&plat ovr.925 tgw 7.87 cts $199 941-554-2140 OPEN HEART 14k go ld r i ng w/diamond chip,gift box $65 941-276-1881 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RUBY RIN G 14k white gold genuine ruby diamond ring. $425 941-629-9448 S APPHIRE RIN G 14K yellow gold genuine sapphire diamond ring $350 941-629-9448 SO MBRE O blk & gold. authentic.cinco de mayo. $15 941-235-2203 W ALLET Harley Davidson. w/chain. Never used. $20 941-235-2203 W AT C H R O LEX upscale replica w/all markings like new w/box $120 941-629-5576 W AT C HE S M O VAD O and Seiko. Like new. $75 ea. $135 both. 941-629-5576 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 BLA C K PANTHER C omics 1970s Jungle Action series nice shape $15 941-474-1776 BUDWEI S ER 1 990 BEER STEIN MUG mint collectible plus o thers $20 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ANDLE S TI C K S -REDU C ED! Vintage. Pair. Crystal w/silver $20, OBO 941-697-8598 C ANDY DI S H w/lid RED C UED Vintage. Glass. Ex. cond $20, OBO 941-697-8598 C LA SS I C VH S tapes, 41 0 tapes, 1 custom VHS storage case $100 941-235-1839 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 DI C KEN S 45 V O L B OO K S ET Estes & Lauriat 1890 Edition deluxe $200 941-474-4472 JIMMIE GARAPPOLO 3 roo ki e cards 1 autograph all grade 10 $125 941-629-5576 LENOX many new m i nt pcs great Mothers day gifts-EA $15 941-639-1517 O ak Rocker childs Pressed back with cane seat $125 941-474-4472 PLATE S & MI SC Lennox dishware $110, OBO 941-928-3403 P O L S R O D C AMERA sun 600 with case $20 941-218-4502 S WI SS ARMY KNIFE AUTHENITC WENGER GOLF PROŽ $15 941-639-1517 TIM TEB O W mets rookie card rare graded gem 10 in holder few left $25 941-629-5576 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 G RAND PIAN O Digital, Black, Like Brand new $2,000 941-539-4305 6090 MUSICAL 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 O VATI O N S HALL O W body With case, like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL 3 WHEEL WALKER w/BA S KET & BRAKES NO SEAT NICE $50 941-268-8951 4 WHEEL WALKER w/Basket Brakes and Seat, LIKE NEW $75 941-268-8951 BED SIDE POTTY M e dli neh o ld s 300 lbs-very solid-2 to choose from $20 941-445-5619 HARMAR LIFT F O R P O WER CHAIRS FOR VANS AND SUVS $500 941-473-4168 LAWN SPREADER $8 941-473-4168 POWER CHAIRS EACH $490 941-473-4168 SCOO TER GO GO Ultra X. Needs Battery. $200 941-966 8938 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 Findthe newYou intheClassifieds! 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 DE S ERT R OS E Will bloom red $5 941-255-9152 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 TREE PRUNER extend 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 TRUMPET PLANT Purple & white blooms $5 941-255-9152 6120 BABY ITEMS CRIB w hi te gent l y use d pink bedding $85, OBO 941-268-7571 6125 GOLF ACCESSORIES A DAM S HYBRID irons IdeaS enior graph-5-sw + #3 hybridmen r/h $225 941-875-5983 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $35 941-488-7774 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S G ood cond., 5 0 per bag. $10 941-214-5362 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellent cond, pair $45 941-488-7774 TAYL O RMADE 3 wood 20 1 6 Aeroburner r/h 15* Mint Cond $79, OBO 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3575. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE EVTherapeutic fitness recumbent exercise bike VGC $70 941-457-7708 INVERSION TABLE T eeter, 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 BIN OC ULAR S NI G HTVI S I O N (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 bar & 1 0 lb weights $15 941-286-1170 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 W IL SO N SO FTBALL glove A1000-men r/hleather14Žexcl cond $55 941-875-5983 YOG A MAT S & ball $ 1 2 9 41286-1170 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. SKS RIFLE 2 st k s, #S B ayonnette, 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 C A S TER 1 00 HLABr New Boxed $55 941-830-5241 REEL O KUMA V S ystemV 30 BrNew+Sp Spool $75 941830-5241 R O D KUNNAN 7 2 O z C asting 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 mount 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 RA C K f its 2  hitch 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 6135 BICYCLES/ TRICYCLES 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 F O LDIN G Bike Nice quality great riding single speed bike $45 941-474-1776 KENT PAMONA men  s 26Ž a l u 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 POOL PUMP 1h p marat h on $75 941-743-0582 SO LAR BLANKET 14X 28 ne w & in box $37, OBO 941-457 3990 6160 LAWN & GARDEN 20 15 C RAFT S MAN lawn mower 7 speed, 42Ž deck $800, OBO 941-426-1105 B & D WEEDEATER 20 V, 2 bat teries, auto feed line, 3 extra spools $50 941-876-4059 B & D WEEDEATER Electric, double line automatic feed $30 941-876-4059 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G ARDEN KNEELER w/ bas kets $12 941-286-1170 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER 2 1Ž C ut Yard man 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWNM O WER HU SQ VARN A self prop. mdl 700f $175, OBO 315-380-7296 LAWNM O WER John Deeresel f 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+ S IDE TABLE S wood & wrought iron, Good to A+ cond, from $15, OBO 941-743-2656 POULAN PRO T r i mmer+ Ed ger Atch $45 941-457-3990 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 RIDIN G M O WER C ub C ade t 48Ž cut with bagger. $450 941-624-4622 TORO BLOWER + V ac B ag $17 941-457-3990 6161OUTDOOR LIVING DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $75 941-275-5837 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 PATI O S ET, PV C Table, 4 chairs, lounger and cushions $80 941-426-1105 TABLE & 4 chairs Rod iron 4 8 Ž table & 4 round back chairs with cushions. Great condition. $150 615-946-0926 6170 BUILDING SUPPLIES A LUM HURRI C ANE PANEL S Used. priced per foot Good Cond $3, OBO 941-697-5996 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 HURRI C ANE PANEL S Alum, Miami Dade Approved. 5 panels 84ŽX15Ž with all chanel hardware $350. Additional HURRICANE PANELS, to fit lanai, 256Ž X 8. (23 panels) with all chanel hardware. $650 941-240-2544 HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 HURRI C ANE S HUTTER S gal v shutters for 3 bed ranch $350, OBO 941-255-1971 SO LAR PANEL S G ood condi tion 6 solar panels $40 each. $40 941-214-5362 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, se t for 60amp, $95 941-423-3259

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 10CLASSIFIEDS 6190 TOOLS/ MACHINERY B & D 8 Ž Table S aw C at# 9 41 9 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 MIG WELDER Li nco l n, W e ld Pac 100hp. inclds cart & helmut. $200 941-505-1033 RY O BI 1 0 Ž TABLE S AW RUN S 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 WOOD LATHE D e l ta, 1950 s, Complete w/Tools. $240. Atlas Drillpress 1950s, Floor Model, Mint, $135. Craftsman Table Saw, 10Ž, all cast iron table 1980s $125 941-321-8554 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C AN O N PIXMA M G2 5 20 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. CATS WAITING WITH HOPE IN CAT HOUSE Rescue cats & kittens little paws 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 eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES DOG CARRIER me d $12 941 743-0582 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE MAKER, Keurig deluxe. Orig $359. p60 Like new Gift $125 941-580-4460 DISHWASHER S/S new and still in box MSRP 450 $295, OBO 941-240-5069 DI S HWA S HER white works good 24inch $85, OBO 941-268-7571 DRYER KENMORE S er i es 500 White, perfect condition. $75 941-493-5693 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. LAUNDRY SINK Whi te D ropi n ldry sink w/faucet 22x25x13 deep $50 941-743-0158 REFRIGERATOR cream, side/side $350 941-637-0958 REFRIGERATOR WHIRLPOOL 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 UNDERSTOVE MICROWAVE Samsung, White. Like new $50, OBO 941-889-7246 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER GE Whi te, U se d 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 AREA RUG 8 x 11 BURGANDY GREEN FLORAL NO PETS EXC CD $175 941-202-9172 A UT O DA S H C over f or 20 1 2 to 2015 FOCUS saves the dash from UV $20 941-429-0681 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 CHARCOAL GRILL W e b er 18Ž 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 TOOLSTABLE FULL TOOLS ASSORTED $25 941-391-6377 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 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 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 6270 WANTED TO BUY/TRADE BUYIN G CO IN S AND C URRENCY COLLECTIONS FAIR $100 941-524-2358 BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 EXER C I S E BIKE LIFE C Y C LE, OR FITNESS OR PROFORM $50 941-627-6780 7000TRANSPORTATION 7020 BUICK 20 1 0 BUI C K LU C ERNE C XL $12,539 4D Sedan 34,713 mi 844-467-9558 dlr 2011 BUICK LUCERNE $12,899 CXL PREM. $12,899 MI 844-467-9558 dlr 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 2016 BUICK CASCADA PREM $24,804 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2007 CADILLAC DTS BASE $8,320 4D Sedan White 48,669 mi 844-467-9558 dlr 2014 CADILLAC CTS $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 20 15 C ADILLA C S RX $28,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 1 2 C HEVY C RUZE L S $7,599 4D Sedan Black 87,067 mi 844-467-9558 dlr 2011 CHEVROLET $8,300 OBO,CRUZE LT Tan 70,000 Leather Cruise CD Excellent Nokomis! 440-520-4359 20 17 C HEVY C RUZE LT $12,290, 4Dr Se 46,630 m (844)467-9558 Dlr 20 17 C HEVY TRAX 1LT $13,164 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 2017 CHEVY CRUZE LT $13,500 44K MI 844-467-9795 DLR 2014 CHEVY EQUINOX $15,900 LTZ 82K MI 844-467-9795 DLR 2015 CHEVY TRAX LTZ $15,942 4D SUV 30,813 MI 844-467-9558 dlr 7040 CHEVROLET 2017 CHEVROLET MALIBU $16,988, 4DR SEDAN 40,889 mi 844-467-9558 dlr 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 17 C HEVY E Q UIN O X 1LT $19,988 4D SUV 21,622 mi 844-467-9558 dlr 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 15 C HEVY CO L O RAD O $24,900 CREW CAB LT 36K MI 844-467-9795 DLR 20 1 6 C HEVY S ILVERAD O $41,900 4X4 CREW CAB LTZ 42K MI 844-467-9795 DLR 7050 CHRYSLER 2013 CHRYSLER 200 LX $9,094 4D SE RED 66,665MI 844-467-9558 Dlr 20 1 2 C HRY S LER 300 S $17,900 78,000 MIL 844-467-9795 DLR 20 15 C HRY S LER 300 S $20,910 4Dr Se, Silver 31,333 mi 844-467-9558 Dlr 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2013 DODGE JOURNEY SXT $12,711 4D SUV White 60,077 mi 844-467-9558 dlr 2016 DODGE JOURNEY SXT $14,212 4DR SUV 38,766 mi 844-467-9558 Dlr 20 1 6 D O D G E C HAR G ER SXT$18,262 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,073 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 2016 DODGE CARAVAN $19,900 15K MI 844-467-9795 DLR 20 1 3 D O D G E RAM 4X4 $19,900 EXT CAB 88,000 mil 844-467-9795 dlr 20 1 3 D O D G E RAM 15 00 $19,900 4X4 QUAD CAB 76K MILES 844-467-9795 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,340 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 14 D O D G E DURAN GO $25,900 SPORTS LOADED 48K MI 844-467-9795 DLR 20 17 RAM 15 00 BI G H O RN $33,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 D O D G E C HALLEN G ER $35,877 PITCH BLACK, 2,291MI 855-481-2060 DLR 20 1 3 D O D G E RAM 2 5 00 $42,900 LARAMIE 4X4 MEG CAB 68KMI 844-467-9795 DLR 7070 FORD 200 4 F O RD E2 5 0 $3,000 CONVERSION VAN 844-467-9795 DLR 2006 F O RD TAURU S S E $3,985 4D Sedan 99,793 mi 844-467-9558 dlr 20 1 3 F O RD FU S I O N S E $9,171 4d Sedan Blue 97,507 mi 884-467-9558 dlr Needanew Home? LookintheClassifieds! 20 14 F O RD F OC U S S E $9,698 4D Sedan White 56,397 mi 844-467-9558 dlr 2016 FORD FIESTA $9,900 46K MI 844-467-9795 DLR 2013 FORD CMAX $11 486 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 2016 FORD FOCUS SE $13,054 4D Hatchback White 42,421 mi 844-467-9558 dlr 2016 FORD FUSION $13,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 1 6 F O RD FU S I O N TITANIUM$15,504 4Dr Se, Gray 42,878 mi 844-467-9558 Dlr 2014 FORD MUSTANG CONV $16,900 LOADED 69,000 MIL 844-467-9795 DLR 2014 FORD EDGE LIMITED $16,9994Dr SUV Ruby Red 64,901 mi 844-467-9558 Dlr 2013 FORD MUSTANG GT $20,900 LOADED 63K MI 844-467-9795 DLR 20 1 3 F O RD F15 0 $20,900 sUPER CAB 79,000 mil844-467-9795 dlr 2017 FORD MUSTANG SE $22,899 Ecoboost Premium 36,766 mi 844-467-9558 dlr 2017 FORD F 150 XLT $26,776, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 2017 FORD F 150 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 20 1 8 F O RD MU S TAN G G T $35,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 FORD F150 V6 4X4 $18,900EXT CAB PWR 100 000 mil844-467-9795 dlr 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 14 G M C A C ADIA $19,900 AWD LOADED 73K MILES 844-467-9795 dlr 20 1 6 G M C S IERRA 15 00 $34,911. BROWN, NAV, SLT, 27K MI. 855-280-4707 DLR 7080 JEEP 20 17 JEEP CO MPA SS S P $13,717 4D SUV SILVER 25,494 MIL 844-467-9558 Dlr 20 14 JEEP C HER O KEE LATITUDE $14,726 4D SUV 58,668 mi 844-467-9558 dlr 20 17 JEEP PATRI O T LATITUDE $15,076 4D SUV White 28,471 mi 844-467-9558 dlr 20 15 JEEP G RAND C HER O KEE $23,248 4D SUV 36,348 mi 844-467-9558 dlr 20 14 JEEP G RC HER O KEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 15 JEEP WRAN G LER $24,900 4X4 4DR 57K MI 844-467-9795 dlr 20 1 2 JEEP WRAN G LER $26,871 unlmtd Sahara 73,724 mi 844-467-9558 dlr 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 7090 LINCOLN 2015 LINCOLN MKC $17,900 SELECT LOADED 844-467-9795 DLR 7100 MERCURY 200 7 MER C URY G RANDMARQUIS $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 7137 USED CAR DEALERS CLOSE OUT SALE2007 LEXUS ES-250, 2007 HONDA ACCORD EX-L 2006 NISSAN SENTRA 2002 LINCOLN TOWN CARMAKE OFFER941-626-7682 Dealer 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2015 ACURA TLX 3 5L $25,369, 4DR SEDAN 16,425 mi 844-467-9558 dlr 2014 ACURA MDX $27,990. WHITE, NAV, 35K MI. 855-280-4707 DLR 7147 AUDI 2014 AUDI A4 QUARTRO $16,900 AWD 77K MI 844-467-9795 DLR 2016 AUDI A6 $37,950 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2009 BMW 128I $9 862 2D Coupe Red 62,122 mi 844-467-9558 dlr 2015 BMW X3 $23 231 Xdrive28i White 48,982 Mi 844-467-9558 dlr 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 2011 HONDA FIT SPORT $8,653 4DR HTCHBK 71,402 mi 844-467-9558 Dlr 20 11 H O NDA FIT LX $9 9 4 8 4D Hatchback 36,331 mi 844-467-9558 dlr 2012 HONDA CIVIC LX $10,196 4D Sedan Gray 70,437 mi 844-467-9558 dlr 2009 H O NDA C R-V EX-L $11,997 4D SUV 76,781 mi 844-467-9558 dlr 20 11 H O NDA PIL O T LX $12,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 11 H O NDA O DY SS EY LX $13,247 4D Pass. Van 74,152 mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,417 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 2015 HONDA CIVIC LX $14,763 4D Sedan 20,043 mi 844-467-9558 dlr 2014 HONDA ACCORD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 20 1 2 H O NDA O DY SS EY EXL $15,211 4D Pass Van 97,525 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,578 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $15,668, 4Dr SUV 62,697 mi 844-467-9558 dlr 20 1 3 H O NDA A CCO RD EX-L $15,884 4DR SEDAN 844-467-9558 Dlr 2013 HONDA ACCORD EX L $15,884 4DR SEDAN 844-467-9558 Dlr 2014 HONDA CR V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $15,993 4D Sedan White 84,050 mi 844-467-9558 dlr 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 20 1 2 H O NDA PIL O T TOURING$16,851, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 2016 HONDA CIVIC LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 2014 HONDA CR V EX $17,740 4D SUV Gray 35,564 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $17,974 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,998 2D Coupe, Red 41,890 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $18,216 4D Sedan Silver 39,382 mi 844-467-9558 dlr 2015 HONDA CR V LX $18,476 SUV Blue 24,000 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $18,490, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,562 4D SUV 28,724 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,676 4d SUV 24,852 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $19,489 2D Coupe black 16,927 mi 844-467-9558 dlr 2015 HONDA PILOT LX $19,521 4D SUV Black 51,109 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $19,830 4D SUV RED 27,320 MI844-467-9558 dlr 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 1 6 H O NDA C R-V S E $21,266 4Dr SUV White 7,242 mi 844-467-9558 Dlr 2015 HONDA CR V SE $21,682 DR SUV WHITE 19823 MI, 844-467-9558 dlr 2015 HONDA CR V EX L $22,712 4Dr Grey 19.971 mi 844-467-9558 dlr 2016 HONDA ACCORD EX L $22,804 w/ Nav & Sensing 30,115 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$33,385, 4DR SUV WHITE 23,652 mi 844-467-9558 Dlr 20 1 6 H O NDA ODYSSEYTOUR-ING$33,464 4Dr SUV 16,742 mi 844-467-9558 dlr 20 14 H O NDA RID G ELINE S E $33,776 4D Crew Cab 12,564 mi 844-467-9558 dlr 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987 CRYSTAL BLACK, EX-L 9,438MI 855-48 1-2060 DLR 2016 HONDA ODYSSEY $34,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 2017 HONDA PILOT $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2015 HONDA CR V EX $17,974DR SUV BLUE 57,624 MI, 844-467-9558 dlr 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2008 HYUNDAI ACCENT $4,900 C DR 123K MI 844-467-9795 DLR 2007 HYUNDAI SANTA FE $6,900 130K MI 844-467-9795 DLR 2016 HYUNDAI SANTA FE $9,900 18K MI 844-467-9795 DLR 7163 HYUNDAI 2014 HYUNDAI ELANTRA SE $9,900 88K MI 844-467-9795 DLR 20 1 6 HYUNDAI A CC ENT S E $10,690 4D Sedan Silver 45,094 mi 844-467-9558 dlr 20 15 HYUNDAI ELANTRA SE $11,485, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 1 6 HYUNDAI SO NATA S E $13,263 4D Sedan 45,864 mi 844-467-9558 dlr 20 14 HYUNDAI S ANTA-FE $13,911. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $18,315 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $20,109 4D SUV 10,431 mi 844-467-9558 dlr 20 15 HYUNDAI S ANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2016 KIA FORTE LX $10,392 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 2015 KIA SOUL BASE $11,469 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 20 1 3 KIA O PTIMA S X $15,047 4D Sedan White 62,760 mi 844-467-9558 dlr 20 1 6 KIA S ED O NA LX $17,900 39K MI 844-467-9795 DLR 20 17 KIA S P O RTA G E LX $18,227, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 1 6 KIA S P O RTA G E EX $18,674 4D SUV White 41,069 mi 844-467-9558 dlr 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S RX 3 5 0 $10,156 4D SUV 132,157 mi 844-467-9558 dlr 20 1 0 LEXU S E S 3 5 0 $16,990. SILVER, NAV,, 54K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $21,990. WHITE, CONV, 62K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $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 2011 LEXUS LS 460 $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 2017 LEXUS RX 350 $44,990. BLUE, NAV, CERT, 62K MI. 855-280-4707 DLR 7200 NISSAN 20 1 6 NI SS AN VER S A 1. 6S $11,946 4D Sedan 44,303 mi 844-467-9558 dlr 2016 NISSAN SENTRA SV $12,252 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 2017 NISSAN ALTIMA $15,486 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $15,749 2.5 SV Black 36,659 mi 844-467-9558 dlr 2017 NISSAN ROGUE SV $18,648 4D SUV GREY 25,523MI 844-467-9558 Dlr 2017 NISSAN ROGUE $18,706 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 17 NI SS AN PATHFINDER SV $22,250, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 2018 NISSAN FRONTIER SV $23,654 4D Crew Cab 12,468 mi 844-467-9558 dlr 2017 NISSAN FRONTIER SV $23,900 4X4 CREW CAB 11K MI 844-467-9795 DLR 20 17 NI SS AN FR O NTIER S V $23,900,4x4 14K mil 844-467-9795 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2011 PORSCHE 911 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR

PAGE 23

The Sun /Friday, May 4, 2018 www.yoursun.com E/N/C Page 23 11CLASSIFIEDS 6000 MERCHANDISE 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.S AT. 8 AM2 PM 1534 Ultramarine Lane. Fur niture, Men`s Items, Tools, In dian & Other Wall Hangings, Plants, Garage Items & MORE!! THUR S .S AT. 9 -4 366 Vitorio St. 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 F i n d i t i n t h e C l a s s i f i e d s FRI.-SAT. 9AM-3PM 22259 Priscilla Avenue ESTATE SALE Telescope, Collectibles, Furniture. Visit: FloridaEstateandMovingsales.com FRI.S UN. 8 AM3 PM 22144 Lasalle Rd. Marine Hardware & Accessories, VHS Tapes, Furniture, Tools & MORE! 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 FRI SAT 8AM 1PM PGI 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! JIMS ESTATE WAREHOUSE SALE SAT 9-3 SUN 9-3 5468 WILLIAMSBURG DR INSIDE1775 INDUSTRIALPARK. CONTENTSOFANESTATE! OVER100 RODSANDREELS. S ATURDAY 8 AM2 PM 1010 Taylor St. Collectibles, Tools, Model Cars. LOTS OF STUFF, SOME FREE!!! SATURDAY9 4 5084 La Costa Island Ct Honda Generator, Toro Mower & trimmer, pressure washer, fishing gear, gas cans and more. AdvertiseToday! WED-SAT. 9AM-4PM 275 EVERGREEN ST. ESTATE SALE Furniture, Dishes, Generator, Pressure Washer, Tons of TOOLS! 6006 NORTH PORT AREA GARAGE SALES FRI & SAT 8 : 30 3 7151 Elyton Dr Table & Band Saws, Lawn mower, Car ramps, Lg. Doll house, fishing 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! S AT.S UN. 8 AM? 2 44 3 Raywood Ave. ESTATE SALE!! Shoprider Motorized Chair, Twin Motorized Lift Beds, Freezer, Fridge, Furniture, MANY Tools, Household Items too Numerous to Mention! 6007 ENGLEWOOD AREA GARAGE SALES FRI. 9 3 1 220 O x f ord Rd. 3 FAMILY SALE Housewares, books, $1.00 clothes, tools, golf balls,LOTS of misc. THUR-FRI9-41414 Cortes DrESTATE/GARAGE SALE Furniture, nick nacks, Collectibles, Womens clothes and Much much more! GETRESULTS USECLASSIFIED! 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!! 6007 ENGLEWOOD AREA GARAGE SALES 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 Seizethesales withClassified! 6008 ROTONDA AREA GARAGE SALES FRI SAT 9 1 926 B oun d ary Blvd Rotonda West. Housewares,Furniture,Decor Items AND MUCH MORE. 6008 ROTONDA AREA GARAGE SALES FRI .SAT 8 2 36 B un k er Lane. 3 FAMILY SALE!! Pink Clothing, Designer Bags, Tools, Too Much to List!!! T urnyou r trashinto cash! Advertise youryard sa l e! THURS FRI. & SAT. 9AM2PM, 474ROTONDA CIR. Rotonda West Collectible Sale Porcelin, China and Lennox, Some Antiques furniture. EVERYTHING Goes Findthe newYou intheClassifieds! 7207 SUBARU 2013 SUBARU LEGACY $11,990. SILVER, NAV, 90K MI. 855-280-4707 DLR 2013 SUBARO OUTBACK $16,900 AWD 844-467-9795 dlr 7210 TOYOTA 2003 T O Y O TA C AMRY $6,900 115K MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 0 T O Y O TA CO R O LLA S $8,900 129K MI 844-467-9795 DLR 20 1 2 T O Y O TA CO R O LLA $9,500 65K MI 844-467-9795 DLR 20 1 6 T O Y O TA CO R O LLA LE $11,681 4D Sedan White 61,917 mi 844-467-9558 dlr 20 15 T O Y O TA C AMRY LE $12,784 4D Sedan Black 81,272 mi 844-467-9558 dlr 20 14 T O Y O TA PRIU S V $12,900 76K miles 844-467-9795 dlr 20 15 T O Y O TA PRIU S $12,988 V THREE, WHITE 60,506 mi 844-467-9558 Dlr 20 14 T O Y O TA CO R O LLA $12,990. BLACK, S, 60K MI. 855-280-4707 DLR 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 1 2 T O Y O TA PRIU S V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA XLE $14,940 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 20 1 6 T O Y O TA CO R O LLA S PLUS $15,428 4D Sedan 28,465 mi 844-467-9558 dlr 2015 TOYOTA CAMRY SE $15,500 32K MIL 844-467-9795 DLR 20 15 T O Y O TA C AMRY S E $15,900 34K MI 844-467-9795 DLR 2016 TOYOTA CAMRY LE $16,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 17 T O Y O TA C AMRY S E $17,165, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2009 TOYOTA TACOMA $18,922 4D Dbl Cab 128,709 mi 844-467-9558 dlr 20 14 T O Y O TA VENZA LMTD $18,946 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $19,699, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 20 11 T O Y O TA 4RUNNER $21,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 2014 TOYOTA AVALON $22,990. BLACK, LTD, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $23,911. SILVER, NAV, XLE, 83K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $23,990. BLUE, 25K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 30K MI. 855-280-4707 DLR 20 17 T O Y O TA HI G HLANDER $27,715, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $33,990. CREME, NAV, LTD, 25K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 15 V O LK S WA G EN JETTA $10,494 2.0L S 49,176 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $13,762, 1.4T S 22,820 mi 844-467-9558 dlr 20 14 V O LK S WA G EN JETTA $13,876 2.0L TDI Value 74,698 mi 844-467-9558 dlr 2015 VOLKSWAGEN BEE TLE 1.8T $15,299 2D Htcbk 14,576 mi 844-467-9558 dlr 20 1 6 VW T O UARE G VR 6 F S I $26,976 4Dr SUV Silver 34,610 mi 844-467-9558 Dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES RE C EIVER C AR GO Carrier + extra stuff $45, OBO 941-457-3990 TRAILER HIT C H, 20 1 6 sentra nissan $50, OBO 941-787-3518 TRAILER HITCH 2012 f or d fi esta $50, OBO 941-787-3518 TIRE S by C ooper ( 4 ) New. P185 /70-14 Cooper Starfire RS-C 2.0 $160 941-460-9540 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 7290 VANS 1 999 D O D G E C ARAVAN $3,500 86k miles, Excellent Cond Call 517-648-0901 20 1 6 H O NDA O DY SS E Y $30,877 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 2016 HONDA ODYSSEY $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 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 7290 VANS 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 2016 HONDA ODYSSEY $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 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,877 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 20 17 H O NDA RID G ELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 2018 HONDA RIDGELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2001 NISSAN PATHFINDER LE $3,000 175k mi, Good cond. Very clean 941-204-1289 2006 HYUNDAI TUCSON $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 7305 SPORT UTILITY/ VEHICLES 20 15 F O RD EXPL O RER $25,950 XLT LOW MILES 941698-4141 2008 BUICK ENCLAVE Excellent condition Senior. owned, 941-624-4622 2006 F O RD EXPL O RER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 20 IMPECCABLY CLEAN SWEET WATER ALUMINUM PONTOON BOAT. Approx 65 Hrs. 60HP Single O/B Motor. Fold Down Canvas Top. Unused Built in Portapotty. Full Length Canvas Cover for Storage. En tire Boat Just Detailed & Engine Checked. Call Skip Ma nsfield 941-769-0468 1 8  BENNIN G T O N P O NT OO N BOAT Wont start, No trailer. $1,200 941-423-3259 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7332 PERSONAL WATER VEHICLES 10 SEADOO GTX 4 TEC 2006 SEA DOO Jet Ski. Complete with 2 014 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 low hr ex cond $325 7338 MARINE SUPPLY & EQUIP. 1 2 G AL G A S TANK Plastic f or OB CLEAN $45 941-268-0934 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 BOAT DAVITS set o f post mounted boat davits. All parts included $350 585-734-1141 A N C H O R S 2 3 5 lb CQ R 1-KLI, 1 Hiblade price each $125, OBO 941-276-3766 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net BOGO BUYOne 2015 Harley Davidson Softtail Silm for $15,000 get a 2003 Yamaha Roadstar. 941-626-0101 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lb s Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomi s 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 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

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, May 4, 2018 12OUR TOWN FAITH & FAMILY NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2017 JEEP WRANGLER SPORT $ 30,988 SALE PRICESTOCK#17JT321 NEW 2018 FORD FOCUS $ 14,888 SALE PRICESTOCK#18F103 NEW 2018 FORD FUSION $ 18,988 SALE PRICESTOCK#18F145 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICESTOCK#18T017 NEW 2017 DODGE CHARGER $ 27,888 SALE PRICESTOCK#17D254 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#11538 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country NEW 2018 RAM 1500 CREW CAB NEW 2018 FORD F150 SUPERCAB XLT $ 28,888 $ 30,888 STOCK#18DT122 STOCK#18T056 SALE PRICE SALE PRICE NEW 2017 JEEP RENEGADE $ 19,988 SALE PRICESTOCK#17JT619 NEW 2018 FORD EDGE $ 24,888 SALE PRICESTOCK#18T178 NEW 2018 JEEP COMPASS $ 21,888 SALE PRICESTOCK#18JT208adno=719632

PAGE 25

The News Wire Friday, May 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER TWITTER ADVISES USERS TO CHANGE PASSWORDSTwitter said Thursday that it recently discovered a bug that stored passwords in an internal log in an unprotected form. See page 3. INSIDE TODAYS WIREGreek island protest over migrants turns violentArizona teachers end 6-day strikeS cott orders hiring of election security consultants Greek riot police fired tear gas Thursday at angry protesters on the island of Lesbos who tried to topple a police bus. Seepage 2. The Arizona governor signed a plan Thursday to give striking teachers a 20percent pay raise, ending their walkout. Seepage 3. Florida Gov. Rick Scott said the state would hire special election security consultants in advance of this years critical elections. Seepage 8. WASHINGTON „ President Donald Trump insisted Thursday his reimbursement of a 2016 hush payment to porn actress Stormy Daniels had nothing to do with his election campaign. But the surprise revelation of the presidents payment clashed with his past statements, created new legal headaches and stunned many in the West Wing. White House aides were blindsided when Trumps recently added attorney, Rudy Giuliani, said Wednesday night that the president had repaid Michael Cohen for $130,000 that was given to Daniels to keep her quiet before the 2016 election about her allegations of an affair with Trump. Giulianis revelation, which seemed to contradict Trumps past statements, came as the presidents newly con“gured outside legal team pursued his defense, apparently with zero coordination with the West Wing. White House press secretary Sarah Huckabee Sanders said she “rst learned that Trump had repaid the hush money from Giulianis interview on Fox News Channels Hannity.Ž Staffers phones began to buzz within moments. Deputy press secretary Hogan Gidley, who had pre-taped an interview with Fox News earlier Wednesday evening, was suddenly summoned to return for a live interview.Trump changes Stormy storyBy CATHERINE LUCEY, JILL COLVIN and JONATHAN LEMIREASSOCIATED PRESSTEHRAN, Iran „ Irans foreign minister took to YouTube on Thursday to criticize President Donald Trumps threat to withdraw from the nuclear deal, saying Iran will not renegotiate or add ontoŽ the atomic accord. Mohammad Javad Zarifs video, which was also posted to Trumps favorite social media platform, Twitter, appeared to be taking his message to the masses after earlier speaking to news outlets across the United States to defend the deal. It comes as Trump has signaled he will withdraw from the agreement by May 12 if it is not renegotiated and changed. Those changes have included proposals to limit Irans ballistic missile program, which Tehran says it has as a defensive deterrent. The “ve-minute video shows Zarif behind his desk, delivering his message on the deal. He offers background “rst about the deal before laying into Trump and criticizing Europe for offering the United States more concessions from our pocket.Ž On 11 occasions since, the U.N. nuclear watchdog has con“rmed that Iran has implemented all of its obligations,Ž Zarif, who studied in the U.S., says in Americanaccented English. In contrast, the U.S. has consistently violated the agreement, especially by bullying others from doing business with Iran.Ž Zarif adds: Let me make it absolutely clear once and for all: We will neither outsource our security nor will we renegotiate or add onto a deal we have already implemented in good faith.Ž There was no immediate response from Washington. The 2015 nuclear deal between Iran and world powers saw Tehran limit Irans foreign minister says no renegotiating nuclear dealBy NASSER KARIMI and JON GAMBRELLASSOCIATED PRESS AP FILE PHOTOIn this April 24 photo, Irans Foreign Minister Mohammad Javad Zarif is interviewed by TheAssociated Press in New York.NUCLEAR | 8 AP PHOTOUS Treasury Secretary Steven Mnuchin, center, waves to reporters as he arrives to a hotel after meeting with Chinese ocials in Beijing on Thursday.BEIJING „ Chinese and U.S. of“cials met face-to-face Thursday in an attempt to resolve a dispute over technology that has taken the worlds two largest economies the closest theyve ever come to a trade war. A high-powered U.S. delegation arrived in Beijing for talks with Chinese of“cials aimed at defusing the tensions, though analysts say they appear unlikely to yield a breakthrough given the two sides intensifying rivalry in strategic technologies, where China lags behind the U.S. U.S. Treasury Secretary Steven Mnuchin is leading the group, which includes Commerce Secretary Wilbur Ross and U.S. Trade Representative Robert Lighthizer. Liu He, President Xi Jinpings top economic adviser, headed the Chinese side in the talks, which are expected to end Friday. The dispute has deepened as China has stepped up efforts to overtake western industry leaders in advanced technologies, especially for semiconductors, the silicon brains required to run smartphones, connected cars, cloud computing and arti“cial intelligence. Under Xi, a program known as Made in China 2025Ž aims to make China a tech superpower by advancing development of industries that in addition to semiconductors includes arti“cial intelligence, pharmaceuticals and electric vehicles. The plan mostly involves subsidizing Chinese “rms. But it also requires foreign companies to provide key details about their technologies to Chinese partners. U.S. President Donald Trump is seeking to cut the chronic U.S. trade de“cit by $100 billion and gain concessions over the policies that foreign companies say force them to share technology in order US-China trade talks center on rivalry over technologyBy GILLIAN WONG and KELVIN CHANASSOCIATED PRESS TRADE | 8 STORMY | 8 AP PHOTOSPresident Donald Trump talks with White House Chief of Sta John Kelly in the Oval Oce before the start of a National Day of Prayer event in the Rose Garden of the White House on Thursday. In this April 16 photo, adult lm actress Stormy Daniels, left, stands with her lawyer Michael Avenatti as she speaks outside federal court in New York. NEW YORK „ Rudy Giuliani, once known as Americas MayorŽ and hailed for helping unite a wounded city after Sept. 11, has become the in-your-face face of President Donald Trumps aggressive new legal team. Giuliani, who is bonded with the president by a particular brand of New York bravado, has escalated Trumps attacks on the Department of Justice, pushed for strict limits on special counsel Robert Muellers Russia probe and upended White House legal strategy. Giuliani and Trump cut out senior West Wing aides this week as they hashed out plans to combat what they see as an existential threat to the presidency. Giulianis bold offensive „ on display in a series of cable news appearances in which he unleashed broadsides on the very law enforcement of“cers with whom he once worked „ underscored the thoroughness of his transformation from moderate Republican mayor of a liberal city to “ery conservative hero. Russian collusion is total fake news,Ž Giuliani, a former U.S. attorney, told Fox News. Unfortunately, it has become the basis of the investigation. And Mueller owes us a report saying that Russia collusion means nothing, it didnt happen. Giuliani becomes aggressive new face of Trump legal teamBy JONATHAN LEMIREASSOCIATED PRESSGIULIANI | 8 GIULIANI

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, May 4, 2018 TODAY / TONIGHTPartly sunnyClearHIGH 92 LOW 640% chance of rain 10% chance of rainA morning shower, then rain and a t-storm89 / 7075% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny with a couple of showers89 / 6970% chance of rain SUNDAYPleasant with times of clouds and sun90 / 6820% chance of rain MONDAYPartly sunny, showers around in the p.m.91 / 6860% chance of rain WEDNESDAYSome sun with a t-storm in the afternoon90 / 6650% chance of rain TUESDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 410-50 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 VENICE728393959488Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.16Ž Year to date 4.32Ž Normal year to date 9.70Ž Record 1.69Ž (2014) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.14Ž Year to date 2.51Ž Normal year to date 11.11Ž Record 1.69Ž (1963) High/Low 92/57 Normal High/Low 87/64 Record High 95 (2002) Record Low 51 (1981) High/Low 85/63 High/Low 88/63 Normal High/Low 84/64 Record High 93 (2012) Record Low 57 (1999)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 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 Sat.Apalachicola 81 62 s 83 64 pc Bradenton 88 67 pc 85 72 pc Clearwater 87 68 pc 85 72 pc Coral Springs 84 75 pc 86 76 pc Daytona Beach 81 68 pc 82 70 pc Fort Lauderdale 83 75 pc 84 76 sh Fort Myers 93 66 pc 90 71 sh Gainesville 89 59 s 89 65 pc Jacksonville 84 60 s 84 64 pc Key Largo 82 75 pc 83 77 sh Key West 84 74 pc 84 76 pc Lakeland 89 63 pc 86 69 sh Melbourne 83 74 sh 85 73 sh Miami 84 73 pc 84 75 sh Naples 90 68 pc 87 71 sh Ocala 89 58 s 86 65 pc Okeechobee 83 67 pc 84 69 pc Orlando 88 64 pc 86 69 sh Panama City 81 60 s 81 64 pc Pensacola 83 65 s 84 66 pc Pompano Beach 82 75 pc 84 76 pc St. Augustine 79 66 s 80 69 pc St. Petersburg 91 69 pc 88 73 pc Sarasota 89 64 pc 86 68 sh Tallahassee 90 61 s 92 67 pc Tampa 91 66 pc 89 72 sh Vero Beach 82 72 pc 84 71 c West Palm Beach 82 75 pc 83 74 sh 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 8:06a 1:14a 5:28p 11:18a Sat. 9:29a 2:03a 6:09p 11:45a Today 6:43a 9:34a 4:05p --Sat. 8:06a 12:19a 4:46p 10:01a Today 2:22p 11:12p ----Sat. 2:58p ------Today 8:38a 1:43a 6:00p 11:47a Sat. 10:01a 2:32a 6:41p 12:14p Today 4:58a 8:13a 2:20p 10:58p Sat. 6:21a 8:40a 3:01p 11:53p ENE 7-14 1-3 Light ENE 7-14 1-3 LightFt. Myers 93/66 part cldy none Punta Gorda 94/64 part cldy none Sarasota 89/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last May 7 New May 15 First May 21 Full May 29 Today none 10:21 a.m. Saturday 12:17 a.m. 11:10 a.m. Today 6:48 a.m. 8:03 p.m. Saturday 6:47 a.m. 8:03 p.m. Today 9:58a 3:45a 10:22p 4:10p Sat. 10:51a 4:39a 11:15p 5:03p Sun. 11:42a 5:30a ---5:54p Monterrey 86/68 Chihuahua 86/57 Los Angeles 83/61 Washington 90/65 New York 89/63 Miami 84/73 Atlanta 85/66 Detroit 76/53 Houston 83/66 Kansas City 76/53 Chicago 72/55 Minneapolis 79/55 El Paso 82/59 Denver 68/46 Billings 78/53 San Francisco 66/52 Seattle 64/49 Toronto 71/46 Montreal 66/45 Winnipeg 68/45 Ottawa 66/43 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: 05/4/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 72 49 s 79 54 s Anchorage 48 40 r 48 39 c Atlanta 85 66 s 83 64 pc Baltimore 90 63 pc 71 58 sh Billings 78 53 pc 73 50 pc Birmingham 87 65 pc 80 60 c Boise 82 55 pc 82 56 pc Boston 76 57 c 72 56 s Buffalo 70 46 t 68 48 s Burlington, VT 71 53 t 73 51 s Charleston, WV 83 60 t 74 56 r Charlotte 87 64 s 83 64 pc Chicago 72 55 c 78 54 s Cincinnati 77 57 t 71 54 c Cleveland 74 52 t 71 51 s Columbia, SC 89 63 s 89 66 pc Columbus, OH 77 58 t 73 56 pc Concord, NH 76 52 t 74 47 s Dallas 71 57 sh 84 60 pc Denver 68 46 s 72 44 pc Des Moines 77 55 pc 82 58 s Detroit 76 53 sh 76 54 s Duluth 70 46 pc 63 39 pc Fairbanks 56 34 pc 53 32 c Fargo 77 49 pc 72 43 pc Hartford 85 55 t 75 54 pc Helena 75 49 pc 71 47 pc Honolulu 81 70 r 82 71 pc Houston 83 66 c 81 62 c Indianapolis 75 54 sh 75 55 s Jackson, MS 85 64 c 77 58 t Kansas City 76 53 s 82 55 s Knoxville 84 63 pc 78 59 sh Las Vegas 86 66 s 93 70 pc Los Angeles 83 61 s 86 62 pc Louisville 83 63 t 73 59 sh Memphis 81 64 c 76 58 t Milwaukee 71 53 c 76 48 s Minneapolis 79 55 pc 80 50 pc Montgomery 87 63 s 86 63 pc Nashville 83 64 c 72 54 t New Orleans 85 68 pc 84 67 c New York City 89 63 pc 73 61 pc Norfolk, VA 87 65 s 80 65 pc Oklahoma City 74 52 pc 82 57 s Omaha 80 50 s 85 55 s Philadelphia 90 62 pc 73 60 sh Phoenix 94 70 s 102 76 s Pittsburgh 75 53 t 71 54 pc Portland, ME 64 52 t 72 49 s Portland, OR 69 52 c 76 57 pc Providence 80 58 t 74 53 pc Raleigh 87 61 s 84 64 pc Salt Lake City 75 54 s 81 58 pc St. Louis 77 59 c 81 60 s San Antonio 76 61 r 81 60 pc San Diego 74 59 s 77 58 s San Francisco 66 52 pc 65 52 c Seattle 64 49 c 68 53 pc Washington, DC 90 65 pc 73 61 sh Amsterdam 64 44 s 68 48 s Baghdad 93 71 s 93 73 t Beijing 83 63 s 80 55 pc Berlin 65 40 s 67 45 s Buenos Aires 69 61 c 69 64 r Cairo 100 74 pc 92 70 pc Calgary 68 44 c 64 41 pc Cancun 86 73 pc 87 69 pc Dublin 64 49 pc 64 45 pc Edmonton 67 42 c 70 40 s Halifax 51 42 c 63 44 s Kiev 83 59 s 84 58 pc London 65 49 pc 70 47 pc Madrid 69 47 s 72 52 pc Mexico City 78 58 pc 73 55 pc Montreal 66 45 r 68 50 pc Ottawa 66 43 r 69 46 s Paris 67 48 s 74 52 s Regina 74 44 pc 68 41 pc Rio de Janeiro 86 72 s 85 72 pc Rome 70 56 t 70 54 t St. Johns 40 33 pc 49 41 r San Juan 82 76 t 83 76 pc Sydney 77 54 pc 72 55 s Tokyo 71 60 pc 75 63 s Toronto 71 46 c 74 50 s Vancouver 58 46 c 63 50 pc Winnipeg 68 45 s 63 38 cHigh ........................... 95 at Alice, TXLow ......... 19 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)73Frost occurred as far south as Baton Rouge, La., on May 4, 1812, while snow accumulated from Philadelphia to Boston. Q: 7.8 inches is a world rainfall record for: 1 min, 15 min or 1 hour?A: 15 minutes; Plumb Point, Jamaica, May 12, 1915 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 92/64 88/64 90/67 90/67 88/65 89/63 87/64 86/63 88/65 91/66 88/67 88/69 88/66 93/66 91/64 94/64 90/66 92/64 92/65 88/64 88/65 90/62 91/63 91/69 89/65 86/68 88/67 88/66 91/64 89/65 88/66 88/63 89/64 87/68 87/69 90/68 91/67 91/65 LESBOS, Greece „ Greek riot police “red tear gas Thursday at angry protesters on the island of Lesbos who tried to topple a police bus during a demonstration against a European Union migration policy. The protesters were among 2,500 demonstrators who gathered in Lesbos main port as Prime Minister Alexis Tsipras arrived to speak at a conference. A large contingent of riot police formed a cordon to block the protesters from advancing further, and scores of them then tried to push over a police bus in clashes that lasted more than an hour. No arrests or injuries were reported. Of“cers “red tear gas and earlier had discharged several ”ash grenades. A general strike Thursday virtually shut down the island to protest a 2016 agreement between the EU and Turkey that has left thousands of asylum-seekers stranded on Lesbos. Under the deal, migrants arriving on Greek islands from Turkey are held and face deportation to Turkey unless they successfully apply for asylum in Greece. The deal has created a massive backlog, angering people on Lesbos and other Greek islands. It has gone too far. Every day buses (with refugees) arrive, and theyre full,Ž protester Yannis Vaxevanis said. The (government) has to do something and take the people somewhere else.Ž More than 15,000 migrants and refugees remain stuck on Lesbos, Chios, and three other islands, most staying in severely overcrowded camps.Greek island protest about migrant influx turns violentBy DEREK GATOPOULOS and RAPHAEL KOMINISASSOCIATED PRESS AP PHOTOProtesters rock a riot police bus in the town of Mytilene on the northeastern Aegean island of Lesbos on Thursday. MOGADISHU, Somalia „ As night fell, gunmen sneaked into the International Committee of the Red Cross compound in Somalias capital through a back door and seized a German nurse and a local colleague before forcing them outside and into a waiting car. The daring attack, carried out despite the presence of nearly 10 security guards, struck fear once again into the aid community in Somalia, one of the worlds most dangerous countries for humanitarians. The ICRC said it was evacuating 10 non-Somali staffers to Kenya and winding downŽ activities in parts of Somalia outside the capital. Wednesday nights abduction of the nurse, identi“ed by a colleague as Sonja Nientiet, came a day after a Somali staffer with the World Health Organization was shot dead at close range in a market elsewhere in Mogadishu. And in March, a local Red Cross staffer died of his injuries after a bomb attached to his vehicle exploded near the aid groups of“ce. Hundreds of soldiers were deployed across Mogadishu on Thursday as security of“cials said they believed the kidnappers had remained in the capital after abandoning their car not far away. The nurses Somali colleague told security of“cers he managed to escape after one of the cars tires blew out. We shall never give up to rescue the hostage,Ž police Capt. Mohamed Hussein told The Associated Press. The deputy head of the Red Cross delegation in Somalia, Daniel OMalley, said in a statement that the ICRC was deeply concernedŽ and called for the womans immediate release. She is a nurse who was working every day to save lives and improve the health of some of Somalias most vulnerable people,Ž he said. While security of“cials said the ICRC compounds security guards had been detained, suspicion fell on what the spokesman for Somalias internal security ministry, Abdulaziz Hildhiban, called a disgruntled former employee.Ž He said the suspect is known and the government is chasing their whereabouts.Ž The area where the abduction occurred is home to several aid agencies and is considered one of the safest neighborhoods in Mogadishu. Safety, however, is relative in a city that is often targeted by the al-Qaida-linked al-Shabab extremist group, which in October killed more than 500 people with a truck bombing on a busy street.German nurses abduction in Somali capital raises fearsBy ABDI GULEDASSOCIATED PRESS MADRID „ Basque separatist group ETA publicly declared its dissolution Thursday, bringing an end to a campaign against Spain that saw more than 850 people killed over more than four decades of bombings and shootings. In an open letter to the Basque people, ETA said it has completely dismantled all of its structuresŽ and will no longer express political positions, promote initiatives or interact with other stakeholders.Ž Its announcement was dismissed as propaganda by victims groups, while the Spanish government said it would continue to prosecute anyone with any links to any of the violence conducted during the ETA campaign, which blighted Spains transition to democracy from the late 1970s onwards. ETA formally announced its dissolution in a letter read out at the headquarters of a con”ict resolution group in Geneva. That came a day after the groups intentions were known in a separate leaked letter that had been sent in April to the Basque regional government, workers unions and others. David Harland, the executive director of the Centre for Humanitarian Dialogue, which has been involved in peace negotiations between ETA and the Spanish government dating back to 2004, told The Associated Press that Thursdays announcement was a unilateralŽ move by the group. Basque-language website naiz.eus also published audio with the voices of two wellknown ETA members, Josu Urrutikoetxea „ also known as Josu Ternera „ and Marixol Iparragirre, reading the letters content. In response, the Spanish government vowed to continue prosecuting the organizations militants who had sought to create a new Basque homeland in northern Spain and southern France. Prime Minister Mariano Rajoy stuck to his governments hard line and called ETAs disbanding noise and propaganda.Ž Whatever ETA does or says, it wont “nd any loophole for impunity,Ž Rajoy said. ETA can announce its disappearance, but its crimes or the action of the judiciary wont disappear.Ž The head of the Basque regional government, Inigo Urkullu, said that ETA will stop disturbing us forever.Ž We want to underline our determination to work together for a future of normalized coexistence,Ž Urkullu said in Bilbao. ETA, which stands for Basque Homeland and FreedomŽ in the Basque language and was born in 1958, carried out bombings, shootings and kidnappings, most of them after Spain transitioned to democracy from the dictatorship of General Francisco Franco after his death in 1975. The group killed 853 people in 42 years from 1968 to 2010, according to a tally by the Spanish Interior Ministry. It also injured more than 2,600 people, kidnapped 86 and threatened hundreds more.ETA formally ends armed fight, but Spain vows toprosecuteBy ARITZ PARRA and JAMEY KEATENASSOCIATED PRESSWEATHER/WORLD NEWS 2 0 1 8 0 5 0 4 w i r e 0 2 p d f 1 0 4 M a y 1 8 0 0 : 4 6 : 0 1

PAGE 27

The Sun /Friday, May 4, 2018 www.yoursun.com Page 3 BUSINESS/NATIONAL NEWSNEW YORK „ Losses for health care companies and banks left U.S. stocks lower Thursday, although a late push for technology and industrial companies helped the market avoid a steeper decline. After a weak “nish the day before, the Dow Jones industrial average dropped as much as 393 points Thursday morning. Thanks to another gain in Boeing, it ended slightly higher. Companies including insurer AIG, prescription drug distributor Cardinal Health, and music streaming service Spotify suffered big losses. Banks declined along with interest rates. Electric car maker Tesla fell after it reported another big loss and CEO Elon Musk mocked some questions from analysts during the companys conference call. Microsoft and Cisco Systems helped technology companies to some modest gains. But investors havent found much to get excited about the last couple of days as they worry about trade tensions and the possibility that growth in company pro“ts has peaked. Investors went from being very optimistic to being more concerned about what could happen next,Ž said Kate Warne, investment strategist for Edward Jones. People are getting far ahead of themselves.Ž The S&P 500 index slid 5.94 points, or 0.2 percent, to 2,629.73. The Dow rose 5.17 points to 23,390.15. The Nasdaq composite lost 12.75 points, or 0.2 percent, to 7,088.15. The Russell 2000 index of smaller-company stocks fell 8.36 points, or 0.5 percent, to 1,546.56. About three-fourths of S&P 500 companies had reported results as of Wednesday, according to CFRA Research, and their pro“ts and revenues have consistently blown past Wall Streets expectations. But the market isnt acting like it: since April 12, the day before big banks started reporting their results, the S&P 500 is down 1.3 percent. Investors looked for any and all reasons to sell the results,Ž wrote Lindsey Bell, investment strategist for CFRA Research. In a note to clients, Bell said that Caterpillar crushed all hopesŽ that stocks would rise following earnings. The construction equipment maker said it doesnt expect to top its “rst-quarter pro“t for the rest of the year.Late buying drive erases much of early loss for stocksBy MARLEY JAYAP MARKETS WRITER WASHINGTON „ The embattled chaplain of the U.S. House of Representatives has won his job back just hours after sending a scalding letter to House Speaker Paul Ryan that accused a top Ryan staff aide of telling him something like maybe its time that we had a Chaplain that wasnt a Catholic.Ž Ryan, a Wisconsin Republican, forced Reverend Pat Conroy to tender his resignation last month, sparking a “restorm. Ryan has said he was dissatis“ed with Conroys pastoral care to lawmakers. But in a statement Thursday, Ryan „ himself a Catholic „ reversed course. It is my job as speaker to do what is best for this body, and I know that this body is not well served by a protracted “ght over such an important position,Ž Ryan said. Ryans statement came soon after Conroy delivered a two-page letter that said he has never heard a complaint about my ministryŽ as House chaplain. Instead, Conroy says top Ryan aide Jonathan Burks told him the speaker wanted his resignation, and cited a prayer last year that was potentially critical of the GOP tax bill. I inquired as to whether or not it was for cause, and Mr. Burks mentioned something dismissively like maybe its time that we had a Chaplain that wasnt a Catholic,Ž Conroy wrote to Ryan in a letter that was also sent to House Minority Leader Nancy Pelosi, D-Calif. Ryan did not directly address Conroys explosive charge, saying, To be clear, that decision was based on my duty to ensure that the House has the kind of pastoral services that it deserves.Ž Burks, in a statement released by Ryans of“ce, said I strongly disagree with Father Conroys recollection of our conversation.Ž Conroy also wrote that Burks mentioned a November prayer regarding the GOP tax bill that upset many Republicans. Then, Conroy prayed for lawmakers to make sure that there are not winners and losers under new tax laws, but bene“ts balanced and shared by all Americans.Ž Conroy told The New York Times last week that shortly afterward Ryan warned Conroy to stay out of politics.Ž Conroy also invited a Muslim cleric last year to give the opening prayer, a move that Democrats say may have upset GOP conservatives.House chaplain wins job back after scalding letter to RyanBy ANDREW TAYLORASSOCIATED PRESS SAN FRANCISCO (AP) „ Twitter is advising all users to change their passwords. The company said Thursday that it recently discovered a bug that stored passwords in an internal log in an unprotected form. Twitter says theres no indication that there was a breach or that any of the passwords were misused. But as a precaution, Twitter recommends users consider changing the passwords they use to log onto Twitter. They should also change that password if they used it for any other services. The San Francisco company says it masks, or encrypts, passwords by replacing them with a random set of numbers and letters. But the bug caused passwords to be written to an internal log before that masking occurred. The company says it discovered the bug on its own and has “xed it.Twitter finds security bug, advises changing passwords AP FILE PHOTOThe Twitter app appears on a mobile phone. AP FILE PHOTOIn this June 13, 2016, photo, Rev. Patrick Conroy, chaplain of the House of Representatives, delivers an interfaith message on the steps of the Capitol in Washington for the victims of the mass shooting at an LGBT nightclub in Orlando.PHOENIX „ The Arizona governor signed a plan Thursday to give striking teachers a 20 percent pay raise, ending their six-day walkout after a dramatic all-night legislative session and sending more than a million public school students back to the classroom. Gov. Doug Duceys signature awarded teachers a 9 percent raise in the fall and 5 percent in each of the next two years. Those increases are in addition to a 1 percent raise granted last year. Teachers did not get everything they wanted, but they won substantial gains from reluctant lawmakers. The educators have solved the education crisis! Theyve changed the course of ArizonaŽ Noah Karvelis of Arizona Educators United shouted to several thousand cheering teachers. The change happens with us!Ž The Arizona walkout is part of a simmering national rebellion over low teacher pay. The movement started in West Virginia, where a strike resulted in a raise, and spread to Oklahoma, Kentucky and, most recently, Colorado. Hours after Ducey acted, strike organizers called for an end to the walkout. Most schools stayed closed Thursday, except for a handful that managed to reopen shortly after the pay raises passed. Some districts planned to reopen Friday, with others likely to resume classes next week. The Senate approved the raises just before dawn as hundreds of red-shirted teachers followed the proceedings from the lobby, many sitting on the cold stone ”oor. The night before, the teachers, who are among the lowest paid in the country, held a candlelight vigil in a courtyard outside the original neoclassical Capitol building. They stood together with their right hands over their hearts and sang America the Beautiful.Ž Wrapped in blankets or sleeping bags, they napped on the ground or in folding metal chairs, occasionally using cellphones to monitor an online video stream of the legislative debate in the chambers. Ducey said the teachers had earned a raise and praised the legislation as a real winŽ for both teachers and students. The pay increases will cost about $300 million for the coming year alone. Some teachers returned to the Capitol on Thursday as lawmakers debated the rest of the states $10.4 billion budget plan. Among them was Wes Oswald, a third-grade teacher from Tucson who made the two-hour drive for a sixth day. Oswald said the budget still does not address serious issues such as the need for higher per-pupil spending, raises for support staff and a smaller student-to-counselor ratio. Teachers must still “ght for those problems to be addressed, Oswald said, adding that the worst thing would be for this movement to dissolve.Ž Arizona Education Association President Joe Thomas said educators should now focus on a campaign for a November ballot measure that would seek more education funding from an income tax increase on the wealthiest taxpayers. The budget is a significant investment, but it falls far shortŽ of what the movement demanded, Thomas said.Striking Arizona teachers win 20percent raise, end walkoutBy ANITA SNOW and TERRY TANGASSOCIATED PRESS AP PHOTOTeachers wait in the senate lobby during early morning hours as Arizona state legislators continue to debate the states budget Thursday, at the Capitol in Phoenix. MORE HEADLINE NEWS FROM AROUND THE NATIONPolice: 1 man kills another, surrenders at Nashville mallNASHVILLE, Tenn. (AP) „ A gunman killed another man inside Nashvilles Opry Mills Mall on Thursday and then immediately surrendered, police said. Police said in a tweet that the two men appeared to have had an ongoing dispute before one shot the other inside the mall. The suspected gunman gave up his weapon and surrendered, and the victim later died, police spokesman Don Aaron said. The gun“re in such a crowded place prompted an outsized response. Authorities said the mall was evacuated, the adjacent Grand Ole Opry House and convention center were put on lockdown, police of“cers responded in force, and at least a half a dozen ambulances converged on the scene.US indictment alleges top VW exec knew of emissions cheatingDETROIT (AP) „ A federal grand jury in Detroit has indicted former Volkswagen CEO Martin Winterkorn on charges stemming from the companys diesel emissions cheating scandal in a plot that prosecutors allege reached the top of the worlds largest automaker. The four-count indictment unsealed Thursday charges Winterkorn, 70, with three counts of wire fraud and one of conspiring with other senior VW executives and employees to violate the Clean Air Act. He was indicted in March. Volkswagen has admitted to programming its diesel engines to activate pollution controls when being tested in government labs and turning them off when on the road. Winterkorn faces up to “ve years in prison and a $250,000 “ne on the conspiracy charge and up to 20 years in prison and a $25,000 “ne on the wire fraud charges. Judge OKs taking DNA, photos of Golden State Killer suspectSACRAMENTO, Calif. (AP) „ Prosecutors can collect DNA, “ngerprints and body photographs of the former policeman suspected of being Californias Golden State Killer, a judge ruled Thursday. Attorneys for Joseph DeAngelo, 72, had asked the court to block the search, arguing the warrant for the evidence was issued before his arrest. All were asking here is the prosecution follow the rules,Ž argued David Lynch, one of DeAngelos public defenders. Superior Court Judge Michael Sweet sided with prosecutors, saying courts have repeatedly allowed the collection of such evidence because its not a form of testimony. He said it would not harm DeAngelos right to protection against self-incrimination under the U.S. Constitutions 5th Amendment.Film Academy expels Cosby, PolanskiLOS ANGELES (AP) „ The organization that bestows the Academy Awards announced Thursday that it has voted to expel two prominent members convicted of sexual offenses, Bill Cosby and Roman Polanski, from its membership. Its the “rst major decision since the Academy of Motion Picture Arts and Sciences implemented revised standards of conduct for its over 8,400 members following its expulsion of disgraced mogul Harvey Weinstein in October. In Polanskis case, the expulsion comes more than 40 years after he was accused of raping a 13-year-old girl he plied with champagne and Quaaludes during a photo shoot, and 15 years after he won a best director Oscar. The academy wrote in a statement that its board of governors met Tuesday night and voted on Polanski and Cosbys status in accordance with the new standards. Polanskis membership dates back to 1969, and Cosbys to 1996.132-pound tumor removed from womans abdomenDANBURY, Conn. (AP) „ Doctors at a Connecticut hospital say they removed a 132-pound tumor from a womans abdomen, and she is expected to recover fully. The ovarian tumor was diagnosed after the 38-year-old woman reported rapid weight gain of about 10 pounds per week over a two-month period. The doctors at Danbury Hospital announced Thursday that the “ve-hour surgery was completed successfully after extensive planning by a team of 25 clinical specialists. The tumor was benign, but because it was sitting on a major blood vessel doctors say they were concerned about the patients heart. The patient was also malnourished because the tumor was sitting on her digestive tract. Pathologists have been conducting genetic tests on the tumor to learn why it grew so quickly.Senator to quit after scathing ethics report about husbandBOSTON (AP) „ Former Massachusetts Senate President Stan Rosenberg announced Thursday he would end his long political career after a scathing ethics report concluded he failed to protect the Senate from his husband, who has been charged with sexual misconduct. The decision to resign came amid mounting calls, including several from his Democratic colleagues, for the Amherst Democrat to resign. He stepped down from the presidency in December when allegations “rst surfaced against his husband, Bryon Hefner. The couple has since separated. In a statement, Rosenberg said he was leaving the Senate because he no longer had the authority to fully represent the interests of his constituents.

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, May 4, 2018 -1.4 CousPrp 9.12 +.05 +2.9 CrackerB 163.56 -.58 +8.3 Cree Inc 40.22 +.85 +5.6 CrescPtE g 8.05 -.67 +10.7 CrestEq rs 28.55 ... +23.5 Crocs 15.61 -.38 -23.0 CronosGp n 5.87 +.06 -8.5 CrwnCstle 101.57 +.75 -19.2 CrownHold 45.44 -2.00 -18.7 Cummins 143.55 -2.57 -28.4 Curis .50 -.06 +3.7 CybrOpt 15.55 +.05 -.9 CypSemi 15.10 +.15 -8.0 CyrusOne 54.79 -.15 D-E-F+11.6 DCT IndlTr 65.60 +.08 -20.4 DDR Corp 7.13 -.04 +.7 DNP Selct 10.88 -.01 -13.1 DR Horton 44.39 +.78 -4.4 DTE 104.60 -.15 +6.7 Danaher 99.00 -.56 -4.4 Darden 91.83 -.16 -12.4 DaVita Inc 63.30 -.08 -29.3 DeanFoods 8.17 -.11 -12.5 Deere 136.87 +2.12 +42.6 Delek 49.84 +1.52 -7.5 DeltaAir 51.79 -.57 +48.4 DenburyR 3.28 -.12 -25.2 Dentsply 49.24 -1.35 -67.1 Dermira 9.15 -.23 -28.4 DeutschBk 1 3.63 ... -10.1 DevonE 37.20 -1.03 +46.0 DexCom 83.81 +9.50 -3.1 Diageo 141.51 +1.03 -2.9 DiamOffsh 18.06 -.19 -.2 DiamRk 11.27 +.23 +.2 DiambkEn 126.51 -2.41 -8.4 DianaShip 3.73 +.04 +9.3 DicksSptg 31.41 -1.11 -26.3 Diebold 12.05 -.85 +22.0 DigiIntl 11.65 -.05 -7.8 DigitalRlt 104.97 -.37 +23.3 Dillards 74.06 -1.05 -9.5 Discover 69.60 -.90 +2.2 DiscIncA 22.87 -.71 +2.2 DiscIncC 21.63 -.65 -30 .7 DishNetw h 33.09 -.24 -8.1 Disney 98.76 -.86 +5.6 DocuSign n41.96 +2.64 +3.5 DollarGen 96.30 -.10 -10.9 DollarTree 95.56 -.65 -19.2 DomEngy 65.53 -.66 +30.1 Dominos 245.83 +1.55 -8.6 Domtar g 45.26 -.22 -9.2 Donaldson 44.47 +.01 -11.4 Dover 89.52 -.25 -10.9 DowDuPnt 63.47 -.02 -11.3 DryStrt 7.66 +.03 -4.2 DufPUC 8.48 +.02 -5.2 DukeEngy 79.76 -.22 +2.2 DukeRlty 27.82 +.09 +21.9 E-Trade 60.45 .42 -.3 eBay s 37.64 +.46 +7.5 EOG Rescs116.01 -.64 -17.3 EQT Corp 47.09 -2.70 -7.5 Eaton 73.07 +.91 +7.2 EV EEq2 16.31 -.08 -2.5 EVTxMGlo 9.15 +.02 -46.7 EclipseRs 1.28 -.09 +7.5 Ecolab 144.18 -.06 -28.6 Edgewell 42.40 +.40 ... EdisonInt 63.22 -.41 +17.8 EdwLfSci s132.82 +1.14 -2.0 ElPasoEl 54.25 +3.40 -32.2 EldorGld g .97 -.05 +14.4 ElectArts 120.17 +1.23 +305.7 ElevenBio 3.29 +.07 -7.6 EliLi lly 78.04 -.79 +10.6 EllieMae 98.85 -.17 +.5 ElmiraSB 20.55 +.05 +12.2 EmergeES 8.07 -.32 -3.3 EmersonEl 67.42 -.18 -33.4 EnbrdgEPt 9.20 -.16 -21.0 Enbridge 30.90 +.23 -4.4 EnCana g 12.74 -.20 +23.0 EndvSilv g 2.94 -.10 -29.9 Endo Intl 5.43 -.22 -5.6 EgyTrEq s 16.29 +.29 -1.5 EngyTrfPt 17.66 -.40 +16.9 Enerpls g 11.44 -.24 -12.5 EnLinkLLC 15.40 +.20 -13.7 Ennis Inc 17.90 -.20 +86.7 Enphase 4.50 -.13 3.9 ENSCO 5.68 -.10 +1.2 Entergy 82.35 +.74 +.6 EntProdPt 26.66 +.15 +7.2 EnvisnHl n 37.05 -.60 -3.4 EqtyRsd 61.60 +.09 -43.9 Esperion 36.93 -8.82 +5.4 EsteeLdr 134.12 +1.53 +73.7 EuroTech 5.75 +3.50 -6.8 EversrceE 58.87 -.82 +48.4 Evertec 20.25 +.50 -15.7 EvineLive 1.18 -.02 -6.6 ExactSci h 49.08 -.78 -26.9 Exelixis 22.22 +1.60 +3.7 Exelon 40.85 +.47 -7.1 Expedia 111.28 -3.15 -3.3 ExpScripts 72.20 -1.85 +4.9 ExtraSpce 91.74 +2.18 -8.5 ExxonMbl 76.54 -.26 -11.5 FMC Corp 83.73 +3.38 -7.6 FNBCp PA 12.77 -.18 -1.4 Facebook 174.02 -2.05 +6.1 FairmSant 5.55 -.29 -9.5 Fastenal 49.49 +.33 -3.0 FedExCp 242.15 +1.55 -11.6 FedRlty 117.39 +1.87 +3.3 FedNatHld 17.12 -.15 +24.9 Ferrari n 130.99 +5.18 -10.3 Ferrellgs 3.84 +.02 +26.1 FiatChrys 22.49 -.14 -3.1 FidlNatFn 38.02 +.87 +5.7 FidNatInfo 99.41 +.92 13.7 FidusInvst 13.10 +.04 +6.4 FifthThird 32.28 -.47 +46.9 FinclEngin 44.50 ... +18.0 FireEye 16.75 -1.80 +44.9 FstBcpPR 7.39 +.07 +9.8 FstData n 18.35 +.25 -8.9 FstHorizon 18.22 -.16 +.9 FMajSilv g 6.80 +.06 -2.3 FstSolar 65.98 -2.04 +10.6 FirstEngy 33.88 -.13 +5.2 Fiserv s 68.99 -.04 -15.2 Fitbit n 4.84 -.66 -10.6 FlrtyTotR 19.33 +.06 -22.2 Flex Ltd 13.99 +.29 -4.4 Flor&Dec n46.56 -7.49 +15.2 F lowrsFds 22.24 -.15 +14.2 Fluor 58.99 +.25 -11.2 FootLockr 41.65 -.95 -10.3 FordM 11.20 -.01 -17.5 ForestCA 19.89 -.21 +28.4 Fortinet 56.11 +.17 +.2 Fortive n 72.51 +.99 -20.7 FBHmSec 54.30 -.27 -25.3 FrankRes 32.35 -.18 -57.0 FredsInc 1.74 -.21 -19.8 FrptMcM 15.21 +.10 +63.5 Frontr rs 11.05 +.67 G-H-I -16.7 GGP Inc 19.49 -.08 -6.5 GNC 3.45 -.17 +3.3 GW Pharm136.38 -1.21 -7.4 GabDvInc 21.68 -.12 +.7 GabMultT 9.26 -.02 -15.8 GabUtil 5.98 +.08 -28.5 GameStop 12.83 -.62 -7.1 Gam&Lsr n 34.36 -.05 -14.3 Gap 28.99 -.13 -6.6 GardDnv n 31.68 +.28 +1.3 Garmin 60.35 -1.60 -2.9 GAInv 33.39 +.09 -4.2 GenDynam195.00 -.68 -20.3 GenElec 13.93 -.25 -30.5 GenMills 41.21 -1.28 -11.8 GenMotors 36.15 .05 -9.1 GenesisEn 20.31 -.31 +9.2 Gentex 22.87 +.03 -6.7 GenuPrt 88.62 +.68 -6.4 Genworth 2.91 -.06 +5.7 GeoGrp s 24.95 +.75 +105.6 GeronCp 3.70 -.10 -9.0 GileadSci 65.19 -1.69 +11.6 GlaxoSKln 39.60 +.09 +13.1 GlobPay s 113.35 +.78 -55.4 Globalstar .58 -.04 +16.7 GlobusMed 47.96 -1.69 +37.1 GluMobile 4.99 +.25 +29.4 GoDaddy n 65.05 +.50 +5.6 Goldcrp g 13.49 +.12 -8.4 GoldmanS233.41 -.64 -22.4 Good year 25.08 -.25 -34.5 GoPro 4.96 -.01 -28.0 GovPrpIT 13.34 +.71 -2.0 vjGrace 68.72 -.07 -8.9 GraphPkg 14.08 +.21 +1.5 GtPlainEn 32.71 +.37 -2.9 Greif A 58.80 +.15 +2.5 Griffin 37.60 -.04 -11.6 Groupon 4.51 -.10 -14.2 GuangRy 28.67 +.21 -31.3 GulfportE 8.76 -.47 -19.4 H&E Eqp 32.77 -.26 +9.1 HCA Hldg 95.84 -1.90 -9.8 HCP Inc 23.53 +.09 +1.5 HP Inc 21.32 -.23 -32.9 HRG Grp 11.37 -.22 -3.5 HSBC 49.84 -.12 -34.8 HainCels lf 27.62 -.02 -38.3 HalconRs n 4.67 -.71 +7.0 Hallibrtn 52.31 -.33 -21.0 Hanesbds s16.51 -.77 +5.9 HanoverIns114.47 +1.86 -21.3 HarleyD 40.02 -.20 -14.3 Harmonic 3.60 -.10 +4.0 HarrisCorp147.30 +.54 +20.4 Harsco 22.45 +.05 -8.0 HartfdFn 51.79 -.50 -3.9 HawaiiEl 34.75 +.10 -4.0 HawHold 38.25 -2.65 -30.4 HlthCSvc 36.70 -.32 +15.0 HlthInsInn 28.70 +1.05 -15.8 HlthcreTr 25.30 +.37 -66.7 HeatBio rs 1.28 -1.21 -2.5 HeclaM 3.87 ... -66.2 HeliMAn h 2.13 -.02 +7.4 HSchein s 75.02 -1.57 -21.0 Hershey 89.70 +.16 -7.3 HertzGl 20.48 -2.05 +21.7 Hess 57.79 +.18 +17.7 HP Ent n 16.90 -.22 -13.8 HilltopH 21.83 -.70 -1.8 HilGrVa n 41.21 -1.54 ... Hilton 79.87 +.42 -32.7 HimaxTch 7.01 -.16 +28.1 HollyFront 65.63 +1.15 -13.7 Hologic 36.91 -2.73 -3.3 HomeDp 183.19 -2.72 -2.4 Honda 33.26 +.08 -6.5 HonwllIntl 143.36 +.38 -5.0 HorizPhm 13.87 -.25 -3.1 Hormel s 35.27 -.10 -15.0 HospPT 25.38 +.16 -2.1 HostHotls 19.43 ... +7.6 HuanPwr 26.89 +.38 -24.2 Hubbell 102.64 -.24 +15.6 Humana 286.68 -.99 -.7 HuntBncsh 14.46 -.20 -12.0 HuntgtnIng207.33 -24.43 -12.5 Huntsmn 29.12 -.09 +6.1 Hyatt 78.01 +2.38 +8.9 IAC Inter 133.13 +2.50 -3.6 IAMGld g 5.62 +.02 +25.2 IdexxLab s195.78 +2.61 +7.6 IHS Mark 48.60 -.64 +18.9 ILG Inc 33.86 -.61 -10.0 ING 16.61 -.18 +5.4 IQIYI n 16.39 -.91 -3.0 iShSelDiv 95.57 -.06 -5.1 iShNsdBio s101.28 -1.40 -7.9 iShCorHiDv 83.02 -.02 -2.9 iShUSPfd 36.97 +.04 -54.2 IconixBrnd .59 -.05 +4.4 Idacorp 95.42 +2.30 -13.5 ITW 144.29 +1.18 +71.6 ImunoGn 11.00 -.39 +11.7 Imunmd 18.05 -.76 +9.9 ImpaxLabs18.30 -1.90 -34.1 Incyte 62.39 +1.34 +4.7 IndBkMI 23.40 -.25 -3.6 Inge rRd 85.97 +.75 -17.3 Ingredion 115.67 -2.79 -94.0 Inpixon rs .38 +.02 ... InsprMed n 24.98 ... +13.3 Intel 52.28 -.03 +242.8 Intelsat 11.62 -.69 +16.6 InterceptP 68.10 -2.11 -.6 IntcntlExc s 70.14 -2.24 -7.5 IBM 141.99 -.46 +4.3 IntlGmeT n 27.66 -.20 -11.7 IntPap 51.17 +.99 +14.9 Interpublic 23.16 +.23 -10.2 Intersectns 2.03 +.07 +22.8 IntSurg s 448.24 -.77 -23.5 Invesco 27.96 -.18 -4.0 InvestBncp 1 3.33 -.11 -18.0 IonisPhm 41.27 -1.47 J-K-L +.3 JPMorgCh107.24 -.68 -13.4 JacobsEng 57.15 -.58 -2.1 JkksPac 2.30 -.05 -14.0 JetBlue 19.21 -.13 -11.9 JohnJn 123.03 -.47 -7.1 JohnContl n35.39 +.08 -11.7 JnprNtwk 25.16 +.24 -17.0 KBR Inc 16.45 -.37 +5.1 KKR 22.14 +.64 -2.0 KLA Tnc 102.99 +.82 +1.2 KC Southn106.46 -.13 +62.7 Karyophm 15.62 +.10 -14.5 Kellogg 58.15 +1.50 -23.9 Kennamtl 36.85 -.56 -1.3 KeryxBio 4.59 -.19 -4.0 Keycorp 19.37 -.39 +24.1 Keysight 51.63 +.42 -15.2 KimbClk 102.35 +1.28 -20.9 Kimco 14.36 -.07 -12.5 KindMorg 15.82 -.34 -7.2 Kinross g 4.01 +.07 -11.2 KnSwftT rs 38.81 -.54 +16.5 Kohls 63.19 +.16 -29.3 KraftHnz n 54.95 +.75 -5.4 KratosDef 10.02 +.10 -13.0 Kroger s 23.87 -.68 -5.5 Kulicke 22.99 -.04 -42.6 L Brands 34.54 +.19 -7.4 L-3 Tch 183.23 -1.03 -25.6 LKQ Corp 30.24 -.03 -15.6 LTC Prp 36.74 +.16 +2.0 LadderCap 13.90 +.11 +2.9 LamResrch189.43 -.09 +13.4 LambWst n 64.04 +.09 +.2 Landstar 104.30 +1.40 -15.4 LaredoPet 8.98 -1.94 +8.4 LVSands 75.36 +.11 +6.1 LaSalleH 29.78 +.10 -15.1 LeggPlat 40.53 -.23 -6.7 LeidosHld 60.27 -1.77 -34.4 LendingClb 2.71 +.06 -15.2 LennarA 53.63 +.38 -9.4 LeucNatl 23.99 -.29 -2.5 LbtyASE 6.14 -.06 -15.7 LibBrdbdC 71.78 +1.15 -15.0 LibtyGlobA 30.47 +1.12 -13.4 Libt yGlobC 29.29 +.97 -7.6 LibMCFor 31.55 +1.75 -2.4 LibtProp 41.97 +.02 +19.7 LimelghtN 5.28 +.20 -8.4 LincElec 83.91 +.35 -13.6 LincNat 66.43 -1.29 -34.8 LionsGat A 22.03 -.56 -3.5 LockhdM 309.93 +4.23 +18.9 Logitech 39.99 +3.25 -20.7 LomaNeg n18.28 -.97 -10.9 Lowes 82.83 -1.13 +19.8 Lumentm n 58.60 +.10 -5.8 LyonBas A103.95 -.80 M-N-0 +5.0 M&T Bk 179.59 ... -32.5 MACOM 21.98 +1.37 +13.3 MBIA 8.29 +.03 -1.5 MDC 31.39 +2.14 +7.5 MDU Res 28.90 +.81 -5.2 MFA Fncl 7.51 +.06 -26.2 MGIC Inv 10.42 +.01 -6.3 MGM Rsts 31.28 +.06 +5.4 MTGE Inv 19.50 +1.55 -6.2 MVC Cap 9.91 ... -41.4 Macquarie 37.60 -.06 +24.9 Macys 31.45 +.11 +4.3 Magna g s 59.09 -.74 -46.5 Mallinckdt 12.07 -.93 -11.2 Manulife g 18.52 +.34 +14.8 MarathnO 19.44 +1.14 -5 7.1 MaraPat rs 1.76 +.19 +17.4 MarathPt s 77.46 +1.62 -.8 MAR 134.64 +.48 -.9 MarshM 80.63 +.81 +3.9 MartinMid 14.55 ... -3.1 MarvellTch 20.80 +.24 -13.5 Masco 38.01 +.28 +23.2 MasterCrd 186.48 +.66 -.4 MatadorRs 31.00 -1.59 +15.8 Match n 36.27 +1.69 -9.3 Mattel 13.95 -.34 +5.8 MaximIntg 55.32 +.50 +6.4 McClatch rs 9.50 +.17 -.9 McCorm 101.03 -.59 +.2 McDrmInt 6.59 +.02 -7.0 McDnlds 160.08 -.60 6.0 McKesson146.59 -8.04 -6.3 MedProp 12.91 +.01 -18.4 MedleyCap 4.26 -.02 +.4 Medpace n 36.42 -2.47 -1.4 Medtrnic 79.58 -.34 -5.0 MeetGrp 2.68 +.37 +2.2 Merck 57.53 +.23 -17.2 MercGn 44.25 -.61 -23.9 Meredith 50.25 -1.90 -16.0 Meritor 19.70 +.35 -11.7 MetLife 44.66 -.39 -2.4 MKors 61.42 -4.05 -2.0 Microchp 86.11 +1.33 +13.4 MicronT 46.62 +.73 +27.2 MicroSemi 65.68 +.76 +10.0 Microsoft 94.07 +.5 6 -22.1 Microvisn 1.27 -.04 -7.5 Middleby 124.84 -1.15 +4.5 MdsxWatr 41.70 -.08 -5.9 MHowHiInc 11.73 -.09 -40.2 MiMedx 7.54 -.20 +35.6 MitelNet g 11.16 ... -11.0 MitsuUFJ 6.47 -.04 -27.6 MolsCoorB 59.40 -1.24 -12.2 Mondelez 37.57 -.32 +7.1 Monsanto 125.10 -.10 -17.3 MonstrBv s 52.31 -.41 -8.2 Moog A 79.75 -2.20 -2.6 MorgStan 51.08 -.62 +5.3 Mosaic 27.01 -.13 +19.2 MotrlaSolu107.69 +.06 -8.8 Murp hO 28.32 -1.50 +83.6 MySize n 1.19 +.06 -14.8 Mylan NV 36.05 -.72 -20.3 NCR Corp 27.10 -.79 +13.6 NRG Egy 32.35 +1.87 -4.2 NRG Yld C 18.10 +.35 +3.5 nVent El n 23.51 +.75 -21.1 NXP Semi 92.36 -10.36 +10.1 Nabors 7.52 -.04 +11.9 Nasdaq 86.01 -1.90 -6.4 NatFuGas 51.38 -.32 -1.5 NatGrid 57.94 +.23 -9.0 NtHlthInv 68.63 +.10 +6.6 NOilVarco 38.38 -.04 -5.1 NatPresto 94.40 -.85 -.2 Navient 13.29 +.04 +38 .6 NektarTh 82.75 -2.56 +13.2 Neogen s 69.82 +.60 -92.8 Neovasc g .04 -.00 +21.5 NetApp 67.19 -.21 +62.4 Netflix s 311.69 -1.67 -13.5 NtScout 26.33 -.48 -25.5 NwGold g 2.45 -.02 +3.9 NJ Rscs s 41.75 +.05 -.2 NewMedia 16.74 +.14 -2.6 NewOriEd 91.57 +.06 -.6 NewResid 17.77 +.10 -8.8 NY CmtyB 11.87 -.07 -2.4 NYMtgTr 6.02 +.03 +24.3 NY Times 23.00 ... -13.6 NewellRub 26.69 -.16 -14.7 NewfldExp 26.88 -1. 01 +6.1 NewmtM 39.81 +.62 +4.4 NextEraEn163.06 -.39 -.4 NiSource s 25.57 +.19 -17.2 Nielsen plc 30.14 -.07 +7.0 NikeB s 66.90 -1.36 -.9 NobleCorp 4.48 +.05 +11.4 NobleEngy 32.47 -.60 +26.4 NokiaCp 5.89 +.11 -21.5 NordicAm 1.93 +.01 +4.0 Nordstrm 49.28 -.92 -2.7 NorflkSo 140.94 -.74 +2.9 NorthropG 315.68 +8.52 -1.7 NwstBcsh 16.44 -.15 +3.7 NwstNG 61.85 +.05 -4.0 NorwCruis 51.10 -.93 -9.1 Novartis 76.32 +.53 +25.8 Novavax 1.56 -.04 -10.3 NovoNord 48.12 -.89 +25.3 NOW Inc 13.82 -.02 +8.3 NuSkin 73.90 +.46 -15.3 NuVasive 49.54 +1.39 -3.7 Nucor 61.22 +.23 -6.5 NuvDivA 13.15 +.04 -9.0 Nv AMT-Fr 15.71 +.04 -3.9 NvPfdInco 9.94 -.03 -2.0 NuvEqtP 13.96 -.09 +20.4 Nvidia 232.99 +6.68 +8.8 NxStageMd26.36 -.41 +2.5 OGE Engy 33.74 +.64 -11.2 OaktrSpL 4.34 +.02 -3.2 OaktStInco 8.13 -.04 +30.9 OasisPet 11.01 .13 +4.9 OcciPet 77.29 +.46 +2.6 OceanFst 26.93 -.02 +45.4 OcwenFn 4.55 +.21 -35.9 OfficeDpt 2.27 -.04 -1.7 OldNBcp 17.15 -.20 -7.5 OldRepub 19.78 -.24 -13.7 Olin 30.69 -.11 -3.9 OmegaHlt 26.46 -.14 +5.4 OnSmcnd 22.08 -.12 +17.6 ONEOK 62.84 +.27 -37.6 OpkoHlth 3.06 -.07 -4.7 Oracle 45.06 -.45 -20.5 OraSure 15.00 -2.80 +17.4 Orbotch 58.97 +.21 -10.4 Organovo 1.20 -.04 -4.5 Orthofix 52.26 -.58 -20.9 OshkoshCp71.92 +1.13 -.8 OtterTail 44.10 +.30 -18.5 OwensMin 15.38 -1.30 -12.9 OwensIll 19.30 -.32 P-Q-R +9.8 PBF Engy 38.92 +.16 +5.9 PDC Engy 54.59 -.62 -1.0 PG&E Cp 44.37 -1.50 +6.2 PGT Inc 17.90 -.50 +.5 PNC 145.02 +1.41 -1.7 PNM Res 39.75 +.80 +8.4 POSCO 84.67 -1.66 -10.2 PPG s 104.96 -.75 -7.4 PPL Corp 28.65 -.04 -11.9 Paccar 62.64 +.47 -10.4 PacBiosci 2.37 -.32 ... Pagsegur n 31.71 -1.35 +33.4 PaloAltNet193.42 -3.27 +19.3 Pandora 5.75 +.12 ... ParkHot n 28.75 +.17 -40.3 ParkDrl .60 -. 01 -15.6 ParkerHan168.37 +.55 -.5 ParsleyEn 29.29 -.85 -36.4 Patterson 22.99 -.32 -5.6 PattUTI 21.72 -.11 -9.4 Paychex 61.67 +.85 -.2 PayPal n 73.45 +1.72 -11.7 Pembina g 31.95 +.11 +.5 PengthE g .80 -.04 -2.6 PnnNtGm 30.50 -.07 -3.5 PennantPk 6.67 -.04 -4.4 Penney 3.02 -.02 -3.3 Penske 46.28 -.19 -37.8 Pentair 43.94 -1.48 -2.5 PeopUtdF 18.23 -.05 -18.6 PepsiCo 97.60 +.37 -1.3 PerkElm 72. 17 ... -13.7 Perrigo 75.25 -1.07 -4.0 Pfizer 34.76 -.13 -23.9 PhilipMor 80.44 +.34 +13.8 PhilipsNV 43.00 +.14 +14.3 Phillips66 115.59 +1.07 -16.5 PhysRltTr 14.83 +.06 -3.3 PiedmOfc 18.97 +.25 -41.5 Pier 1 2.42 -.02 -34.0 PilgrimsP 20.50 -.93 +1.3 PimIncStr2 10.57 -.07 +2.3 PinnaclFds 60.82 +1.64 -6.3 PinWst 79.81 +.39 +11.2 PioNtrl 192.14 -4.19 -23.5 PitnyBw 8.55 -.46 +15.0 PlainsAAP 23.74 +.19 + 4.7 PlatfmSpc 10.39 +.09 -22.0 PlugPowr h 1.84 -.03 -13.1 Polaris 107.73 +.67 -5.2 PolyOne 41.23 -.21 -2.4 PostHldg 77.33 +1.21 -1.2 Praxair 152.84 +1.60 -20.9 PrinFncl 55.84 -.96 -19.9 ProAssur 45.80 -.50 +.4 ProLogis 64.80 +.05 -22.3 ProctGam 71.36 +.42 +5.2 ProgsvCp 59.27 +.29 -6.5 ProspctCap 6.30 -.06 -15.1 Prudentl 97.60 -3.63 +.7 PSEG 51.87 +.41 -1.5 PubStrg 205.91 +1.22 -7.1 PulteGrp 30 .89 +.33 +29.4 PureStrg n 20.53 +.31 -4.7 PMMI 7.06 +.01 +23.3 QEP Res 11.80 -.31 +10.8 QIAGEN 34.26 +1.86 +15.2 Qorvo 76.73 +2.49 -21.4 Qualcom 50.31 +.05 -12.9 QuantaSvc 34.06 +1.25 +2.5 QstDiag 100.94 -.42 -3.5 QuratQVC A23.57 -.01 -53.9 RAIT Fin .17 -.01 +18.1 RSP Perm 48.03 -1.80 -24.9 RadianGrp 15.48 +.06 +3.5 RLauren 107.29 +.73 -21.3 RangeRs 13.42 -.35 +8.4 RavenInds 37.25 -.25 -1.6 RJamesFn 87 .59 -.93 +19.9 Rayonier 37.92 +.34 +7.7 Raytheon 201.53 +.45 -8.7 Realogy 24.19 -.66 -10.0 RltyInco 51.29 +.48 +4.7 RedwdTr 15.51 +.14 -22.2 Regenrn 292.41 -3.73 +6.6 RegionsFn 18.42 -.13 +3.2 RelStlAl 88.51 +1.21 +1.3 Replgn 36.76 -.32 -.5 RepubSvc 67.24 +2.87 +3.8 ResCap rs 9.73 -.07 -11.5 RestBrnds 54.39 +.54 -14.4 RetailOpp 17.07 +.16 +.5 RigelPh 3.90 +.10 -17.8 RiteAid 1.62 -.03 -13.4 RockwlAu t169.95 +2.56 -2.9 RockColl 131.62 -.12 -32.8 Rogers 108.86 -1.64 -40.1 Roku n 31.02 -2.34 +6.1 BectDck 227.13 -3.06 -23.5 BedBath 16.82 -.68 -12.1 Bemis 42.01 -.75 -3.3 BerkH B 191.61 -1.70 -15.4 BerryPlas 49.64 -4.12 +9.6 BestBuy 75.01 -.86 -24.6 BigLots 42.34 +.07 +5.5 Biocryst 5.18 +.01 -16.4 Biogen 266.44 -7.69 +89.1 BioPhrmX .21 -.00 -4.1 BlkHillsCp 57.67 +.19 -4.1 BlackBerry 10.71 -.14 -4.9 BlkHlthSci 34.72 -.20 -11.6 BlkMuniast 13.23 -.02 -3.0 Blackstone 31.06 +.12 +1.2 BlockHR 26.53 -.19 -42.9 BlueAprn n 2.30 +.20 -22.5 BdwlkPpl 10.01 -.87 +12.1 Boeing 330.69 +6.50 +23.9 BookingHl2152.21 +2.39 -6.4 BorgWarn 47.84 -.60 +18.9 BostBeer 227.30 -.50 +18.7 BostonSci 29.43 +.16 +15.5 Box Inc n 24.39 +.76 +43.9 Boxlight n 8.33 +.91 -4.6 BoydGm 33.44 -.51 -31.5 BrigStrat 17.38 -.22 +15.2 Bri nker 44.73 -1.71 -16.0 BrMySq 51.45 -.05 -21.5 BritATob s 52.58 -.38 -22.4 BrixmorP 14.48 -.12 -12.3 BroadcInc 225.25 -3.49 -26.3 Brookdale 7.15 -.04 -10.9 BrkfInfra s 39.94 +.37 +7.2 Brunswick 59.22 -.59 -16.4 Buckeye 41.41 -.29 +4.8 BungeLt 70.27 -3.02 +2.3 CA Inc 34.06 +.10 -26.9 CBL Asc 4.14 +.01 -15.4 CBOE Glb105.45 -1.34 +6.1 CBRE Grp 45.96 -.33 -17.4 CBS B 48.74 -.25 -10.0 CF Inds s 38.27 -.80 -7.3 CH Robins 82.60 -.30 +7.5 CME Grp 157.02 +.64 -1.8 CMS Eng 46.47 -.03 -7.5 CNH Indl 12.40 +.20 +2.1 CNX Resc 14.94 -.21 +7.4 CSX 59.09 -.29 +6.3 CVR Rfng 17.60 +.15 -14.1 CVS Health62.27 -3.67 -9.8 CYS Invest 7.24 +.07 -19.3 CabotO&G 23.08 -.73 -3.8 Cadence 40.25 +.28 -7.5 CaesarsEnt 11.70 +.20 +3.6 Cal-Maine 46.05 -.75 +2.0 CalaCvHi 12.09 -.03 -7.8 CalAmp 19.76 -.20 +32.7 CalifRes rs 25.79 -.43 -11.8 CalifWtr 40.00 +.10 +9.2 CallonPet 13.27 -.58 -3.9 CalumetSp 7.40 -.10 -7.6 CamdenPT 85.02 -.90 +21.5 Cameco g 11.21 -.19 -16.0 CampSp 40.40 +.45 -10.5 CIBC g 87.18 +.19 -7.2 CdnNR gs 76.57 +.43 -.9 CdnNRs gs 35.40 -.67 -11.7 CapOne 87.92 -1.26 -25.9 CapSenL 9.99 +.46 +1.6 CapsteadM 8.79 +.09 +79.2 CpstnTur rs 1.38 -.02 -17.1 CardnlHlth 50.80 -13.85 -1.3 CarMax 63.32 -.20 -4 .6 Carnival 63.30 +.45 +5.8 CarpTech 53.95 +.79 -7.0 Carrizo 19.79 -.36 -8.8 Caterpillar 143.78 -.08 -13.0 Cavium 72.90 -2.23 +2.5 CedarF 66.64 -.01 -18.2 Celgene 85.40 -1.50 -72.2 CelldexTh .79 ... +10.6 CenovusE 10.10 -.08 +14.0 Centene s 115.01 +.77 -10.5 CenterPnt 25.38 -.08 +8.3 CntryLink 18.07 -.42 +10.7 CerdHCM n33.79 +1.04 -18.3 Cerner 55.09 -2.85 -19.2 ChartCm n271.36 -3.42 +45.0 Chegg 23. 66 +.90 +.6 ChemFinl 53.79 -1.12 -3.1 Chemours n48.51 +.04 +9.5 CheniereEn58.98 -.74 -26.3 ChesEng 2.92 -.01 +.7 Chevron 126.01 +.52 +.6 ChicB&I 16.24 -.03 +6.3 Chicos 9.38 +.24 -15.0 ChiRecy rs 2.38 +.86 +9.6 ChinaSoAir 56.82 +2.62 +45.1 Chipotle 419.42 -1.80 -10.9 ChubbLtd 130.19 -2.53 -5.2 ChurchDwt s47.55 +1.68 +25.3 CienaCorp 26.23 +.31 -14.9 Cigna 172.88 +.52 -7.5 CinnFin 69.35 -.36 -27.2 C irrus 37.75 -.59 +16.0 Cisco 44.44 +.58 -8.7 Citigroup 67.94 -.05 -3.7 CitizFincl 40.41 -.60 +19.1 CitrixSy s 104.81 +.40 -13.3 CleanEngy 1.76 -.03 +1.5 ClevCliffs 7.32 -.02 -20.3 Clorox 118.49 +2.49 -8.7 CocaCola 41.89 -.17 +6.0 Coeur 7.95 -.02 -24.6 Cognex s 46.13 +1.07 +14.6 CognizTch 81.36 -.02 -9.6 CohStQIR 11.43 -.11 -9.6 CohStSelPf 25.52 +.02 +69.3 CoherusBio14.90 +2.20 -24.4 Colfax 29.95 -. 48 -16.1 ColgPalm 63.32 +.18 -46.2 ColNrthS n 6.14 -.10 -22.3 Comcast s 31.01 -.29 +7.1 Comerica 92.98 -1.32 -25.2 CommScpe28.30 -.10 +11.5 CmtyHlt 4.75 -.34 +46.9 CmpTask 7.49 -.10 +33.6 Comtech 29.55 -.55 -4.9 ConAgra 35.82 -.12 +1.2 ConchoRes152.00 -5.66 +18.3 Conduent n 19.11 +.13 +19.8 ConnWtrSv 68.76 +.55 +20.2 ConocoPhil 65.99 +.54 -8.0 ConsolCom11.22 -.39 -7.0 ConEd 79.00 -.25 -2.0 ConstellA 224 .07 -2.73 +20.8 ContlRescs 63.98 -1.93 -31.3 CooperTire 24.30 -.05 +27.3 CorOnDem 44.97 +.33 -16.9 Corning 26.57 -.13 -5.3 CorpOffP 27.66 +.32 +3.7 Costco 193.01 -.99 -19.9 Coty 15.94 -.26 A-B-C+13.6 AES Corp 12.30 +.11 ... AFLAC s 44.45 -.60 -6.7 AGNC Inv 18.83 +.09 -23.3 AK Steel 4.34 +.04 -17.8 AT&T Inc 31.94 -.12 +6.3 AV Homes 17.70 +.45 +1.5 AbbottLab 57.93 +.08 +3.7 AbbVie 100.28 -.09 +51.2 AberFitc 26.35 +.47 +79.1 Abiomed 335.57+33.43 +10.2 Abraxas 2.71 -.14 -46.7 AcadiaPh 16.04 -.84 -16.2 AccelrDiag 21.95 -.15 -.9 Accenture 151.73 +1.02 +7.0 Accuray 4.60 +.33 +3.0 Achao gen 11.06 -3.64 +5.5 ActivsBliz 66.82 -1.57 -29.0 Adient n 55.84 -6.14 +29.0 AdobeSy 226.05 +4.95 -8.9 AdvEnId 61.48 +.33 +6.3 AMD 10.93 -.04 -8.3 Aecom 34.05 -.38 +9.7 Aegon 6.91 -.18 +1.9 AerCap 53.63 +1.30 -1.7 AeroViron 55.23 +.39 -4.6 Aetna 172.13 -4.62 +29.2 AeviGeno 1.55 -.02 -.9 Agilent 66.34 +.43 -9.1 Aircastle 21.25 +1.27 +285.8 AkersBios .52 +.00 -64.1 Akorn Inc 11.57 -.98 -14.4 Alask aAir 62.92 -.47 -44.4 AlaskCom 1.49 +.04 -23.5 Albemarle 97.89 +.05 -1.1 Alcoa Cp 53.28 +.21 -4.8 Alexion lf 113.86 -.38 +11.5 AllegTch 26.92 +.58 +1.8 AllegiantT 157.60 -2.55 -9.8 Allergan 147.60 -3.47 +6.0 Allete 78.79 +1.42 -11.2 AllnceRes 17.50 +.40 +7.4 AlliBern 26.90 -.10 +1.5 AlliantEg s 43.23 +.36 -6.9 AllisonTrn 40.10 -.02 -20.8 AllscriptH 11.52 -.19 -10.2 Allstate 94.05 -.01 -10.8 AllyF incl 26.00 -.48 -30.5 AlnylamP 88.31 -1.71 -2.2 Alphabet C1023.72 -.66 -2.6 Alphabet A1026.30 +.25 -5.6 AlpTotDiv 8.94 ... +.8 Altaba 70.38 +.17 -20.7 Altice n 16.83 -.31 -21.1 Altria 56.36 +.67 +29.6 AmTrstFn 13.05 ... +34.4 Amazon 1572.08 +2.40 -17.5 Ambarella 48.47 +.02 -60.2 Amedica rs 1.30 +.17 -.4 Ameren 58.74 +.36 -47.7 AmeriHld n 1.62 +.48 +5.8 AFMulti 6.40 ... +4.4 AMovilL 17.91 -.15 -1 9.1 AmAirlines 42.11 -.13 -15.7 AmAxle 14.35 -.46 +9.3 AEagleOut 20.55 +.21 -5.9 AEP 69.24 +.05 -2.2 AmExp 97.14 -.49 -12.8 AmIntlGrp 51.94 -2.90 -3.1 AmStsWtr 56.12 +.01 -3.6 AmTower 137.58 +1.11 -6.8 AmWtrWks 85.29 -.94 -10.3 Amerigas 41.47 -1.37 -22.4 Ameriprise131.49 -1.50 -7.0 AmeriBrgn 85.37 -6.81 -3.4 Ametek 69.99 -.16 -4.3 Amgen 166.39 -3.04 -4.0 Amphenol 84.28 +.32 +23.1 Anadarko 66 .03 +.46 -1.3 AnalogDev 87.91 -.39 +23.8 Andeavor 141.56 +2.98 -12.7 AnglogldA 8.90 -.26 -13.4 ABInBev 96.62 +1.94 -14.1 Annaly 10.21 -.07 -3.3 AnteroRes 18.38 -.70 +2.6 Anthem 230.77 +1.59 -12.5 Anworth 4.76 +.05 -8.7 Apache 38.54 -2.52 -1.8 ApolloCRE 18.12 +.21 -8.4 ApolloGM 30.67 +1.03 -5.7 ApolloInv 5.34 ... +4.5 Apple Inc 176.89 +.32 -.8 ApldMatl 50.71 +.18 -15.0 ApldOptoel 32.14 +1.39 +7 .4 Aptiv 91.12 +1.09 -10.3 AquaAm 35.18 -.05+94.4 AquaMetal h 4.14 +.27 -6.2 ArcBest 33.55 +.80 +4.9 ArcelorM rs 33.88 +.18 +8.8 ArchDan 43.60 -.83 -2.9 Archrock 10.20 -.60 -37.9 Arconic 16.93 -.38 +3.2 AresCap 16.23 +.15 +11.0 AresMgmt 22.20 -.30 +13.7 AristaNetw267.85 +2.39 +5.4 ArrayBio 13.49 -.24 -8.4 ArrowEl 73.65 -1.75 +.4 Ashland 71.48 +.18 +2.4 AsscdBanc 26.00 -.35 +3.2 AstraZen s 35.82 + .28 +16.4 AtHomGr n 35.37 -1.11 +2.5 ATMOS 88.06 +1.09 +5.0 AutoData 123.10 +1.04 -9.3 AveryD 104.22 +.07 -1.3 AvisBudg 43.32 -5.66 +.6 Avista 51.81 -.18 +4.7 Avon 2.25 -.25 -5.0 Axalta 30.74 -.35 +12.6 AXIS Cap 56.58 -.91 -35.8 B&G Foods 22.55 +.40 +5.5 BB&T Cp 52.45 -.41 -13.8 BCE g 41.39 -.54 -14.2 BGC Ptrs 12.97 -.31 +6.0 BHPBil plc 42.71 +.64 +6.4 BP PLC 44.73 +.03 +15.7 BP Pru 23.25 -.30 -56.2 B&W Ent n 2.49 +.11 +7.8 Baidu 252.46 +2.66 +12.5 BakHuGE n35.60 ... +10.3 Balchem 88.92 -.92 +.2 BallCorp s 37.92 -.58 -29.3 BallardPw 3.12 -.05 -1.1 BkofAm 29.20 -.38 -5.3 BkMont g 75.74 -.23 ... BkNYMel 53.85 -.14 -5.1 BkNova g 61.22 -.20 -18.7 BarnesNob 5.45 -.10 -6.8 BarrickG 13.48 +.11 ... BasicEnS .45 ... +7.9 Baxter s 69.76 -.67 +49.3 BaytexE g 4.48 -.02 -16.1 BeazerHm 16.11 +.67YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NDJFMA 2,560 2,640 2,720 S&P 500Close: 2,629.73 Change: -5.94 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,080 7,240 Nasdaq compositeClose: 7,088.15 Change: -12.75 (-0.2%) 10 DAYSAdvanced 1186 Declined 1654 New Highs 53 New Lows 112 Vol. (in mil.) 3,835 Pvs. Volume 3,999 2,329 2,124 1007 1818 58 83 NYSE NASDDOW 23996.15 23531.31 23930.15 +5.17 +0.02% t t t -3.19% DOW Trans. 10307.39 10080.84 10254.64 -31.27 -0.30% t t t -3.37% DOW Util. 703.91 693.44 700.94 -2.65 -0.38% t s s -3.10% NYSE Comp. 12419.70 12255.85 12392.50 -25.56 -0.21% t t t -3.25% NASDAQ 7112.59 6991.14 7088.15 -12.75 -0.18% t s t +2.68% S&P 500 2637.14 2594.62 2629.73 -5.94 -0.23% t t t -1.64% S&P 400 1878.56 1852.04 1872.56 -3.27 -0.17% t t t -1.47% Russell 2000 1554.34 1532.31 1546.56 -8.36 -0.54% t s t +0.72% Toronto TSX 15644.87 15548.70 15621.47 -6.46 -0.04% t s t -3.63%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.95 percent Thursday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.82 1.82 ... .86 6-month T-bill 2.01 2.02 -0.01 .99 52-wk T-bill 2.22 2.25 -0.03 1.08 2-year T-note 2.48 2.49 -0.01 1.29 5-year T-note 2.78 2.80 -0.02 1.85 7-year T-note 2.90 2.93 -0.03 2.13 10-year T-note 2.95 2.97 -0.02 2.32 30-year T-bond 3.12 3.15 -0.03 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd ... ... Barclays USAggregate 3.32 3.33 -0.01 2.54 Barclays US Corp 3.96 3.97 -0.01 3.26 Barclays US High Yield 6.29 6.30 -0.01 5.60 Moodys AAA Corp Idx 3.99 3.99 ... 3.88 10-Yr. TIPS .75 0.78 -0.03 .44Commodities The price of U.S. crude oil rebounded from an early loss Thursday, finishing at its highest level since December 2014. Among metals, gold, silver and copper rose.Crude Oil (bbl) 68.43 67.93 +0.74 +13.3 Ethanol (gal) 1.49 1.43 +2.24 +11.8 Heating Oil (gal) 2.11 2.12 -0.41 +1.8 Natural Gas (mm btu) 2.73 2.75 -1.02 -7.7 Unleaded Gas (gal) 2.09 2.08 +0.37 +16.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1310.70 1302.60 +0.62 +0.3 Silver (oz) 16.36 16.29 +0.44 -4.1 Platinum (oz) 904.00 893.80 +1.14 -3.2 Copper (lb) 3.06 3.05 +0.38 -6.7 Palladium (oz) 960.90 962.35 -0.15 -10.5 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.07 1.05 +1.59 -13.4 Coffee (lb) 1.24 1.24 +0.48 -1.5 Corn (bu) 4.00 3.96 +0.88 +13.9 Cotton (lb) 0.84 0.85 -0.66 +7.4 Lumber (1,000 bd ft) 583.50 595.00 -1.93 +30.3 Orange Juice (lb) 1.60 1.60 -0.19 +17.4 Soybeans (bu) 10.43 10.33 +1.02 +9.6 Wheat (bu) 5.41 5.26 +2.81 +26.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3570 -.0036 -.27% 1.2885 Canadian Dollar 1.2850 -.0000 -.00% 1.3709 USD per Euro 1.1993 +.0005 +.04% 1.0906 Japanese Yen 109.17 -.56 -.51% 112.64 Mexican Peso 19.0949 +.0545 +.29% 18.8038 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6263 +.0001 +.04% 3.6151 Norwegian Krone 8.0457 +.0009 +.72% 8.6397 South African Rand 12.5968 +.0004 +.50% 13.3651 Swedish Kron a 8.8148 +.0010 +.88% 8.8317 Swiss Franc .9976 -.0007 -.07% .9931 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3278 -.0036 -.27% 1.3459 Chinese Yuan 6.3555 -.0089 -.14% 6.8918 Hong Kong Dollar 7.8496 -.0000 -.00% 7.7823 Indian Rupee 66.667 -.022 -.03% 64.179 Singapore Dollar 1.3305 -.0036 -.27% 1.3966 South Korean Won 1076.60 -1.10 -.10% 1133.26 Taiwan Dollar 29.69 -.09 -.30% 30.04 ASIA/PACIFICForeign Exchange The dollar lost ground to the yen and euro, but gained versus the British pound, Swiss franc and Mexican peso. The U.S. currency was unchanged v ersus the Canadian dollar.LAST6 MO AGO 1 YR AGO +2.2 Roper 264.67 +2.03 +.1 RossStrs s 80.37 +.66 -11.7 Rowan 13.82 ... -7.0 RoyalBk g 75.92 +.06 -10.8 RylCarb 106.34 -.85 +5.8 RoyDShllB 72.23 +.49 +4.3 RoyDShllA 69.61 +.43 -20.1 Ryder 67.24 +.04 S-T-U+11.9 S&P Glbl 189.63 +1.65 +6.7 S&T Bcp 42.46 -.64 -9.1 SCANA 36.15 -.62 -3.4 SLGreen 97.51 +.50 ... SLM Cp 11.30 -.14 +4.5 SM Energy 23.07 -.80 +30.2 SRC Eng 11.11 +.08 +3.1 SabnR 46.00 -.30 +13.7 SabreCorp 23.31 +.03 -2.0 Saia Inc 69.30 ... -3.3 StJoe 17.45 -.15 +21.7 Salesforce124.41 +1.59 -19.4 SallyBty 15.12 -1.82 -16.1 SJuanB 6.91 -.15 -40.5 SanchezEn 3.16 -.17 -.9 SangTher 16.25 -. 85 -9.0 Sanofi 39.12 +.17 -1.1 SantCUSA 18.41 -.35 +.5 Schlmbrg 67.72 -.94 +7.1 Schwab 55.00 -.65 +1.1 SciGames 51.85 -1.85 -11.8 ScorpioTk 2.69 -.02 +10.8 SeadrillLtd .26 -.00 +31.4 SeagateT 54.97 +.27 -10.9 SealAir 43.91 +.20 -12.6 SearsHldgs 3.13 +.08 +20.6 Seaspan 8.14 -.12 +20.6 SeaWorld 16.36 -.04 +4.2 SempraEn111.41 +.25 -17.6 SenHous 15.78 +.17 -4.0 ServiceCp 35.83 -.19 +3.5 ServiceMst 5 3.04 -.30 +29.4 ServcNow 168.73 +3.23 -43.3 SharingE rs 4.30 +.78 -9.7 Sherwin 370.25 -.88 -13.9 ShiftPixy n 2.48 -.13 -8.1 ShipFin 14.25 -.05 +33.8 Shopify n 135.17+10.36 +13.1 Sientra 15.90 +1.28 -7.4 SimonProp159.04 -.15 -28.5 Sinclair 27.05 -.60 +21.3 SiriusXM 6.50 +.18 -27.4 Skechers s 27.49 -.60 -2.8 SkywksSol 92.25 +.89 -10.3 Smucker 111.41 -2.42 -24.9 SnapInc A n10.97 -.06 -17.9 SnapOn 143.1 3 -2.06 +22.0 SodaStrm 85.80 -.85 +1.6 SolarCap 20.54 +.07 -3.6 SonocoP 51.22 -.05 +4.8 SonyCp 47.10 +.44 -2.6 SourcC 39.71 -.24 -.8 SoJerInd s 30.97 +.01 -3.8 SouthnCo 46.26 +.01 -20.2 SwstAirl 52.24 +.03 -29.0 SwstnEngy 3.96 -.25 -3.0 SpiritRltC 8.32 +.15 +7.6 Spotify n 160.38 -9.62 -11.5 Sprint 5.21 +.04 -13.1 Sprouts 21.15 -3.24 +41.9 Square n 49.21 +.55 +36.5 StaarSur 21.15 +4.40 -17.9 StanBl kDk 139.35 -.35 -7.9 StarGas 9.90 +.15 -2.3 Starbucks s56.13 -.57 -1.8 StarwdPT 20.96 +.13 -1.2 StateStr 96.40 -1.34 +3.7 StlDynam 44.72 +.02 +99.1 SteinMart s 2.31 -.09 -1.8 SterlingBc 24.15 -.25 -3.6 StoreCap 25.10 +.17 -13.1 Stratasys 17.35 -.51 +7.7 Stryker 166.81 -.22 -5.4 SubPpne 22.91 -.46 -7.0 SumtMtls n 29.24 +.43 +.9 SunCmts 93.64 +.16 -25.6 SunHydrl 48.10 -.33 +3.7 Suncor g 38.08 +.10 -4.1 SunstnHtl 15.85 +.26 +2.3 SunTrst 66.05 -.56 +10.0 SupEnrgy 10.59 -.16 -9.1 SupUnifm s 24.28 -.70 -1.2 Symantec 27.73 -.19 -16.8 Synchrony 32.13 -.80 -35.0 SynrgyPh 1.45 -.04 +8.7 SynovusFn 52.11 -.48 +2.4 Sysco 62.18 -.63 -12.0 T-MobileUS55.92 -1.05 +25.3 TAL Educ s 37.22 +1.04 -53.4 TC PpLn 24.72 -.42 +20.3 TCF Fncl 24.66 -.52 +14.4 TD Ameritr 58.47 -.41 -3.6 TE Connect91.65 -.15 +9.3 TJX 83.56 +.03 +6.0 TTM Tch 16.61 +2.07+31.2 TableauA 90.79 +5.61 +4.6 TahoeRes 5.01 -.04 -4.3 TakeTwo 105.10 +.22 -23.6 TangerFac 20.25 -.11 +4.2 Tapestry 46.09 -.28 -4.4 TargaRes 46.30 -1.13 +9.0 Target 71.15 -.30 -13.8 Taubmn 56.42 +.04 -7.1 TaylorMH 22.74 +.28 -22.0 TechData h 76.38 -.90 +4.6 Technip 32.76 -.36 -2.4 TeckRes g 25.54 +.52 -28.3 Tegna 10.09 -.36 +19.7 Teladoc n 41.70 -3.75 -2 7.1 TempurSly 45.70 +1.29 +109.0 TenetHlth 31.69 +.40 -23.3 Tenneco 44.92 -.39 +4.0 Teradata 40.00 -.81 -16.7 Teradyn 34.88 +.55 -21.0 Terex 38.07 +.57 +5.2 TerraNitro 83.96 ... -8.6 Tesla Inc 284.45 -16.70 -.8 TexInst 103.60 +.64 +18.7 TexRdhse 62.51 +.39 -18.4 Textainer 17.55 -.20 +10.6 Textron 62.57 +.13 -6.3 TherapMD 5.66 -.23 +9.7 ThermoFis208.32 -.52 +7.8 3D Sys 9.31 -.91 -16.9 3M Co 195.68 +1. 18 -1.6 Tiffany 102.32 +.64 +.8 TimeWarn 92.18 -.84 -8.6 Timken 44.90 -.55 -7.3 Torchmark 84.09 -.78 -3.6 TorDBk gs 56.47 -.04 +12.8 Total SA 62.36 +.45 +2.3 Toyota 130.11 -.07 -11.5 TractSupp 66.15 -2.05 +21.5 TransUn n 66.76 +1.05 +9.4 Transocn 11.68 -.29 -6.1 Travelers 127.31 -1.01 -19.5 TreeHseF 39.83 +3.21 +32.5 Trevena 2.12 +.05 -2.3 TriContl 26.32 -.13 -.6 TriCntl pf 50.10 ... +18.0 TriNetGr p 52.33 +.1 0 -16.9 Trinity 31.14 +.04 +10.3 TripAdvis 38.00 -.30 -14.2 TrueBlue 23.60 -.40 -7.1 TrstNY 8.55 -.10 -30.0 Tuppwre 43.90 -.48 +6.8 21stCFoxA 36.88 +.15 +6.5 21stCFoxB 36.33 +.20 +27.7 Twitter 30.67 +.12 +27.3 2U 82.09 -.45 -18.5 Tyson 66.05 -1.44 -10.2 UBS Grp 16.52 ... -6.8 UDR 35.91 -.15 +3.6 UGI Corp 48.66 +.40 +4.3 US FdsHl n 33.31 -.63 -25.6 UltraClean 17.17 -.26 -73.2 UltPetro n 2.43 -.1 4 +12.0 Umpqua 23.30 -.17 +20.4 UndrArm s 17.37 -.99 +16.9 UnAr C wi 15.57 -.80 +48.7 UniQure 29.14 -1.28 -2.8 UniFirst 160.30 -.35 -2.8 UnilevNV 54.72 +.43 -1.8 UnionPac 131.73 +.46 -9.7 Unit 19.86 -2.13 +.2 UtdContl 67.52 -.40 -7.8 UPS B 109.81 -1.34 -12.9 UtdRentals149.80 +.51 -6.7 US Bancrp 49.98 +.12 -6.5 USSteel 32.91 +.66 -7.7 UtdTech 117.70 -.80 +6.2 UtdhlthGp 234.15 +.69 +4.6 U nitGrp 18.60 +.0 2 -9.6 UnvslCp 47.45 -.35 -28.9 UnumGrp 39.05 -.73 -7.3 UraniumEn 1.64 -.06 V-W-X-Y-Z +6.0 VF Corp 78.46 -1.21 -14.6 VICI Pr n 17.85 -.02 -14.5 ValeantPh 17.76 -.25 +23.3 ValeroE 113.37 +1.12 +11.1 VlyNBcp 12.47 -.11 -16.4 Valvoline n 20.95 +.93 +3.0 VandaPhm 15.65 +1.70 -3.4 VangDivAp 98.53 -.23 +8.5 Vectren 70.52 +.30 -12.5 Ventas 52.53 +.16 -12.1 Vereit 6.85 +.04 +29.2 VeriFone 22.88 +.05 +4.9 Verisign 120.00 +1.95 +4.8 Verisk 100.61 +.61 -9.6 VerizonCm 47.84 +.09 -4. 7 ViacomB 29.37 -.2 8 -9.1 ViadCorp 50.35 -.10 +8.0 Viavi 9.44 -.18 +11.5 Visa s 127.18 +.80 -13.5 VishayInt 17.95 -.15 +26.3 VistraEn n 23.14 +.15 +51.4 Vivopwr n 4.39 +3.04 +1.4 Vivus .51 +.05 +6.0 VMware 132.87 +.38 -9.1 Vodafone 28.99 -.13 +3.2 VoyaFincl 51.04 -.96 -4.8 VulcanM 122.20 +8.54 +92.7 W&T Off 6.38 -.36 +12.3 WD 40 132.55 +1.40 -2.9 WEC Engy 64.50 +.12 -7.8 WP Carey 63.55 -.18 +24.4 WPX Engy 17.50 +.0 9 -12.7 WalMart 86.23 -.11 -14.3 WalgBoots 62.23 -1.42 +32.1 WarrMet n 26.04 +2.09 -7.3 WashPrGp 6.60 +.12 -7.4 WREIT 28.82 +.09 -3.9 WsteMInc 82.94 +2.10 -1.6 Waters 190.04 +.85 -5.1 Wayfair 76.17 +2.10 -29.0 WeathfIntl 2.96 +.01 +8.3 WebsterFn 60.80 -.05 +57.4 WtWatch 69.70 -3.02 -17.1 WeinRlt 27.25 +.02 -15.0 WellsFargo 51.54 -.26 -13.0 Welltower 55.49 +.44 +1.8 Wendys Co 1 6.71 +.1 7 +2.4 WestarEn 54.05 +.66 -2.4 WAstInfSc 11.51 +.04 -3.2 WDigital 76.98 +.21 +2.1 WstnUnion 19.40 +.15 -1.3 WestlkChm105.17 -2.78 -10.0 WestpacBk 21.94 +.15 -7.6 WestRck 58.42 +.29 +3.0 Weyerhsr 36.33 -.21 -10.0 Whrlpl 151.74 -2.50 +67.0 WhitngPet rs44.23 +.50 -14.4 WmsCos 26.10 -.05 -6.4 WillmsPtrs 36.30 +.07 -16.2 Windstm rs 1.55 -.08 -12.9 WisdomTr 10.93 +.08 -3.1 WT MCD s 34.17 -. 07 -6.7 Woodward 71.43 -.69 -20.8 WorldFuel 22.30 -.12 +35.3 WldW Ent 41.39 +1.61 -.7 Worthgtn 43.76 -.31 -8.9 Wyndham 105.50 -3.06 +13.7 Wynn 191.62 +.59 +57.8 XL Grp 55.50 -.15 +9.1 XPO Logis 99.93 +6.34 -3.4 XcelEngy 46.48 -.06 -2.9 Xerox rs 28.31 -1.07 -2.4 Xilinx 65.82 +.70 +2.1 Xylem 69.63 +.75 -30.5 YRC Wwde 9.99 +1.55 -3.5 Yamana g 3.01 +.05 +3.7 Yandex 33.95 -.30 -5.6 YorkWater 32.00 -.20 +1.3 YumBrnds 82.67 +2.47 -7.8 Yum China 36.91 -.09 -37.7 Zagg 11.50 -.15 -4.2 ZayoGrp 35.24 -.41 +53.9 Zendesk 52.08 -.04 +25.9 ZillowC n 51.51 +.68 -4.5 ZimmerBio115.18 -2.28 +7.1 ZionsBcp 54.45 -.74 +11.6 Zoetis 80.38 +.48 -16.5 Zscaler n 27.57 -2.38 -9.0 Zynga 3.64 ... 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 :The Associated Press.DOW 23,930.15 +5.17 NASDAQ 7,088 .15 -12.75 S&P 500 2,629.73 -5.94 10-YR T-NOTE 2.95% -.02 30-YR T-BOND 3.12% -.03 CRUDE OIL $68.43 +.50 GOLD $1,310.70 +8.10 EURO $1.1993 +.0005p p q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) 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 29

The Sun /Friday, May 4, 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 a 69-year-old white male. I take one 20-mg pravastatin per day to manage my cholesterol. One of the side eects is joint pain. Are you aware of a substitute that does not have this joint pain side eect? „ H.L. ANSWER: Statins are one of the most common medicines used, and although they have relatively few side eects, so many people take them that there are many reported untoward eects. Muscle aches are common. Muscle breakdown is serious and, fortunately, rare. But joint aches are not a common side eect. In the package insert, "arthritis" is listed in less than 1 percent of people. Of all the statins, pravastatin tends to have relatively few side eects. It is metabolized dierently from how the others are, so have a discussion with your doctor about taking a dierent statin, such as atorvastatin (Lipitor). Lipitor is much more potent than pravastatin (Pravachol), so the dose you will need is likely to be much lower. DEAR DR. ROACH: I was diagnosed with prediabetes. I have had neuropathy in both feet for several years, and a "non-healing diabetic foot ulcer" on one heel for two years. The ulcer has never completely healed, and it causes some pain on occasion. Recently, I became aware of a study by a drug company in Atlanta. It appears to be developing a new treatment that shows promise. Can you tell me about the status of this treatment, and if it is available for use by the public? „ J.S. ANSWER: I think you are referring to an investigational drug called VM202, which is a gene therapy for people with diabetes and blockages in the arteries leading to a foot ulcer. The gene (DNA) codes for a protein called "human hepatocyte growth factor," which, when taken up by muscle cells, causes them to secrete this growth factor. This, in turn, stimulates the formation of new blood vessels. Early trials were encouraging, so the drug is now in phase 3, meaning the company is running a large trial to see whether it is eective. If so, it could be a major advantage in treating this common and dicult problem. Unfortunately, many drugs fail at this stage, either because they are not eective or they have toxicities that were unrecognized in previous smaller studies. Gene therapy is a relatively new modality, so it may take longer than usual for the Food and Drug Administration to decide whether to approve this drug for general use. Nonhealing foot ulcers are unusual in someone with prediabetes and without peripheral artery disease, which you didn't mention. I hope you are being treated by someone who has evaluated you for this condition. If not, you should be. Poor blood ow to the ulcer is one reason it might not be healing. In addition, meticulous blood sugar control is important to allow healing (prediabetes also should not cause diabetic neuropathy; however, there are other types of neuropathy). Wound care is another factor in healing the wound. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: When I met my husband, he dressed impeccably „ suits, sharp sport coats, monogrammed shirts, freshly pressed dress slacks, top-of-the-line leather shoes. Even when we went out with friends for a casual night or a movie, he still dressed well in current, fashionable clothing. I fell in love with a man who dressed beautifully (my father was known for his attire as well, which is perhaps why I like the successful look). Now that he's retired, his jeans always look dingy (they're not dirty; they j ust look like they are), his sneakers look worn, and he j ust doesn't care about his appearance like he once did. When we go out together, I'm embarrassed. I love the man who used to care about his appearance, not this retired, sloppy-looking guy. If I complain, he tells me I'm being ridiculous. I don't expect him to look like he once did (oce attire), but he should at least look current, crisp and clean. Am I wrong to be embarrassed? „ Likes The Old Look DEAR LIKES: I wish you had mentioned how long you and your husband have been married, because over the last 40 years styles have changed. People of both sexes dress much more casually. Your husband may have dressed more formally years ago because there was a dress code at work and it was expected with the crowd with whom you socialized or the places you went. At this point, he may feel that because he's retired he has earned the right to dress "comfortably." Yes, you are wrong to be embarrassed. What is important is how your husband feels about himself. How he presents himself is a reection only on him „ not you. You might suggest a shopping trip so the two of you can update those jeans and sneakers, but if he won't bite, you would be wise to let him o the hook. Dear Heloise: So many families with ELDERLY FAMILY MEMBERS have diculties nding the help they need with things such as housing, legal aid, food assistance and many other needs. They can go to a website, Eldercare.gov, to nd help with these things in their local communities. Or if they would rather call, the number is: 800-6771116. There is nothing wrong with asking for help. „ Charles K., Leesburg, Va. Dear Heloise: Working in an animal shelter, I've found that a number of pets come in with microchips, but the owner didn't send in the paperwork after the chip was inserted. If the paperwork is not lled out and submitted, the owner lost money and possibly a pet, because there is no way to nd the owner. Please tell your readers to follow through and send in the paperwork so we can reunite owner and pet! „ Phyllis A., Brookings, Ore.Muscle aches, not joint pain, are a usual statin side eect Husband's wardrobe is too casual for wife's comfort Finding elderly assistanceHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, May 4, 2018 ARIES (March 21-April 19). It may be argued that there is no such thing as perfection in the world, and yet the peaceful feeling that comes over you this afternoon will t the description. No work required here, because perfection doesnt need perfecting. TAURUS (April 20-May 20). Getting someone to like you, buy from you or agree to your plan will be a bit like grabbing at space. So dont try for it. Instead, be a model of cool, as attractive as possible in every way. GEMINI (May 21-June 21). Everyone is defensive about something. Finding out what triggers you to act defensively is just the information you need to become mighty. So any challenge to your defenses is a valuable gift. CANCER (June 22-July 22). When people talk about what theyre going to do, youll be supportive and encouraging, though part of you wonders if what youre hearing is really so. Time will tell. Meanwhile, for you its better to be busy than wordy. LEO (July 23-Aug. 22). People project their hopes and wishes on each other in the early stage of relationships. Later, with a more accurate picture of what the person is actually like, some of it wont t. Youre denitely ne with this. You live in reality. VIRGO (Aug. 23-Sept. 22). Its so simple. Rested people are better behaved! Getting more sleep is one of the most eective steps to becoming healthier „ plus its free. It will require you to make a plan though. LIBRA (Sept. 23-Oct. 23). Youre loveable and down deep you know it, but it sure feels nice to get some feedback to that eect to drive the point home. In fact, people who neglect the niceties run the risk of being replaced by more eusive company. SCORPIO (Oct. 24-Nov. 21). You need a teacher to learn. Even self-madeŽ people have teachers; maybe in the form of books or heroes they model. Dont be afraid to try out new teachers. Why take the rst inuence that comes along? SAGITTARIUS (Nov. 22-Dec. 21). Before you go risking rejection, one thing that might be helpful to nd out would be what it typically takes to get to yes.Ž While atypical things work all the time, youll do well to get a little more information on the matter. CAPRICORN (Dec. 22-Jan. 19). You want to be where theres laughter, color and interest „ maybe a little chaos, too. Youre due for the sort of fun that cant be had where there are a lot of rules to follow. AQUARIUS (Jan. 20-Feb. 18). Paper theories are all well and good, but you cant tell how things will y in the so-called real world until you do the experiment. This will take a bit of money, too. PISCES (Feb. 19-March 20). Knowing how a thing is made will either inspire you to like it more or less. Are you ready to nd out which? This hazy moment of limited knowledge is like a bubble of possibility youre not too eager to burst. TODAYS BIRTHDAY (May 4). You may not see the big picture clearly right now, but the sort of magic is coming together that you wouldnt have planned. All you have to do is fulll the obligations of the moments, which will link together and open in wondrous ways. Also, ask for what you want and know what you like because people will aim to please you. Scorpio and Gemini adore you. Your lucky numbers are: 8, 30, 2, 27 and 15. 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 31

The Sun /Friday, May 4, 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 32

Page 8 www.yoursun.com The Sun / Friday, May 4, 2018 CLEVELAND (AP) „ Authorities say a man sent to state prison for bank robbery has robbed the same Cleveland bank branch the day after his release. Federal prosecutors in Cleveland say 40-yearold Markiko Sonnie Lewis was indicted Tuesday on a single count of bank robbery for robbing a Cleveland Key Bank branch April 12. Prosecutors say he took just over $1,000. Lewis, of Maple Heights, was sentenced to 30 months in prison in Cuyahoga County Common Pleas Court in April 2016, including time already served, after pleading guilty to robbing the same bank branch in November 2015. He was released April 11.ODD NEWS Officials: Man robs same bank day after release from prison ALMANACToday is Friday, May 4 the 124th day of 2018. There are 241days left in the year. Today in historyOn May 4, 1968 the Oroville Dam in Northern California was dedicated by Gov. Ronald Reagan; the 770-foot-tall earth-filled structure, a pet project of Reagans predecessor, Pat Brown, remains the tallest dam in the United States, but was also the scene of a near disaster in February 2017 when two spillways collapsed, threatening for a time to flood parts of three counties in the Sierra Nevada foothills. On this dateIn 1626 Dutch explorer Peter Minuit landed on present-day Manhattan Island. In 1776 Rhode Island declared its freedom from England, two months before the Declaration of Independence was adopted. In 1886 at Haymarket Square in Chicago, a labor demonstration for an 8-hour work day turned into a deadly riot when a bomb exploded. In 1932 mobster Al Capone, convicted of income-tax evasion, entered the federal penitentiary in Atlanta. (Capone was later transferred to Alcatraz Island.) In 1942 the Battle of the Coral Sea, the first naval clash fought entirely with carrier aircraft, began in the Pacific during World War II. In 1959 the first Grammy Awards ceremony was held at the Beverly Hilton Hotel. Domenico Modugno won Record of the Year and Song of the Year for Nel Blu Dipinto Di Blu (Volare)Ž; Henry Mancini won Album of the Year for The Music from Peter Gunn.Ž In 1961 the first group of Freedom RidersŽ left Washington, D.C. to challenge racial segregation on interstate buses and in bus terminals. In 1970 Ohio National Guardsmen opened fire during an anti-war protest at Kent State University, killing four students and wounding nine others. In 1998 Unabomber Theodore Kaczynski was given four life sentences plus 30 years under a plea agreement that spared him the death penalty. Todays birthdaysRock musician Dick Dale is 81. Pop singer Peggy Santiglia Davison (The Angels) is 74. Actor Richard Jenkins is 71. Irish musician Darryl Hunt (The Pogues) is 68. Singer Jackie Jackson (The Jacksons) is 67. Actress Mary McDonough is 57. Comedian Ana Gasteyer is 51. Actor Will Arnett is 48. Rock musician Mike Dirnt (Green Day) is 46. Rock musician Jose Castellanos is 41. Singer Lance Bass (N Sync) is 39. Actress Ruth Negga is 37. Actor Alexander Gould is 24. Bible verseWhoso stoppeth his ears at the cry of the poor, he also shall cry himself, but shall not be heard.Ž „ Proverbs 21:13 Refusing to help those in need does have its consequences. Have a heart to help others and God will see that there will be those who help you in your time of need. FROM PAGE ONEits enrichment of uranium and number of spinning centrifuges, as well as hand over its stockpile of uranium and recon“gure a heavy-water reactor so it couldnt produce plutonium. In exchange, Iran regained access to the global banking system and could sell its oil again on the world market. Airplane manufacturers, carmakers and others have rushed into Iran after the accord. However, some Western “rms have grown increasingly reluctant to enter the market, in part over Trumps constant criticism on the campaign trail and from the White House on the deal. While directly criticizing the U.S. and Europe, Zarif did appear to leave some wiggle room for possible negotiations, however. It is Iran, and not the West, that has serious grievances and much to demand,Ž Zarif says. That comes as Irans hard-line Revolutionary Guard continues to detain a number of dual nationals, Western citizens and others. Analysts and family members of dual nationals and others detained in Iran say hard-liners in the Islamic Republics security agencies use the prisoners as bargaining chips in negotiations with the West. A U.N. panel in September described an emerging pattern involving the arbitrary deprivation of liberty of dual nationalsŽ in Iran, which Tehran denied.NUCLEARFROM PAGE 1 to gain market access. His administration has threatened to impose new tariffs on roughly $150 billion in Chinese goods. That prompted China to announce its own tariffs on U.S. goods, and Beijing also looks unlikely to cede any ground on its strategic blueprint for technology. The Made in China 2025 industrial policy concerns Chinas longterm development plan, so the overall direction wont change at all,Ž said Yu Miaojie, professor at Peking Universitys National School of Development. Yu says China would rather cut the trade de“cit by importing high-tech products from the U.S. that are currently tightly restricted. The state-run Global Times newspaper said Thursday in a commentary that its our sovereign right to develop high-tech industry and it is connected to the quality of rejuvenation of the Chinese nation. It will not be abandoned due to external pressure.ŽTRADEFROM PAGE 1TALLAHASSEE „ Florida Gov. Rick Scott said Thursday that the state would hire special election security consultants in advance of this years critical elections despite state legislators rejecting a similar request earlier this year. Scott and state of“cials had asked the Florida Legislature to create a cybersecurity unit in the states elections of“ce to combat a growing threat.Ž The move came after an effort to in“ltrate the states election systems during the 2016 elections. Legislators did not agree to the request so the Republican governor said the state would hire “ve employees under contract to assist Florida election of“cials. State of“cials said they would use a federal grant to pay for the security consultants. We must be proactive in our efforts to preserve the security and integrity of our elections,Ž Scott said in a statement. He added that prompted his order to Floridas Department of State to invest in a cybersecurity team that will serve as a resource to all of our election of“cials.Ž State of“cials have provided limited details on what happened ahead of the 2016 elections. A classi“ed report leaked last year suggested hackers linked to Russian intelligence stole information from a voting systems vendor and used it to send phishing messages to local elections of“cials nationwide, including Florida. The chief operating of“cer for the Florida-based company, VR Systems, told local election of“cials last summer that his computers were never compromised. Sarah Revell, a spokeswoman for the Department of State, said that there was no information to indicate that Florida has been speci“cally targeted by hackers since 2016.Ž She also said that department has upgraded software, hardware and “rewalls of the statewide voter registration system to prevent any possible hacking attempts from being successful.Ž Late last year, state of“cials and Scott asked the Legislature for nearly $500,000 to create a stand-alone cybersecurity unit in the Department of State. But the request was turned down by state legislators during their annual session. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. We are looking at elections security from every angle and are working diligently to be as prepared as possible for the 2018 election and beyond,Ž said David Stafford, the elections supervisor for Escambia County.Scott orders hiring of election security consultantsBy GARY FINEOUTASSOCIATED PRESS SAN FRANCISCO (AP) „ Northern California detectives still trying to identify the infamous Zodiac Killer who targeted victims in the late 1960s and taunted investigators with letters say they hope to try the same DNA tracing technology recently used to arrest a suspect in another string of cold-case serial slayings „ those blamed on the Golden State Killer. But “rst they have to get a better DNA pro“le. Several months ago, the Vallejo Police Department sent two letters written by the Zodiac Killer to a private lab in hopes of “nding his DNA on the back of the stamps or envelope ”aps he may have licked. They are expecting results soon. They were con“dent they would be able to get something off it,Ž Vallejo police Detective Terry Poyser told the Sacramento Bee. Poyser said he hopes a full DNA pro“le will be found that will let detectives try the same DNA sleuthing techniques that investigators used to arrest Joseph DeAngelo on April 25. Authorities suspect he committed at least a 12 murders and 50 rapes in California between 1976 and 1986. The Zodiac Killer fatally stabbed or shot to death “ve people in Northern California in 1968 and 1969, and their killer sent taunting letters and cryptograms to the police and newspapers. The Vallejo police became the lead investigators because the “rst two victims were killed there. He was dubbed the Zodiac Killer because some of his cryptograms included astrological symbols and references.DNA match sought to Zodiac Killer after break in other case AP PHOTOA San Francisco Police Department wanted bulletin and copies of letters sent to the San Francisco Chronicle by a man who called himself Zodiac are displayed Thursday in San Francisco.MEXICO CITY (AP) „ Prosecutors and soldiers raided the headquarters of a local police force in central Mexico and found a strange thing: 113 of the 185 of“cers werent police at all. The Public Safety Department in Puebla state said late Wednesday the 113 are facing charges equivalent to impersonating an of“cer and that the state government would take over policing duties in the town of San Martin Texmelucan. Pueblas interior secretary Diodoro Carrasco said the town government had lost control and could no longer guarantee the safety of residents. He cited multiple instances in which bound or dismembered bodies had been left on the towns streets. Some of the fake of“cers presumably paid to avoid vetting and registration procedures. Others werent registered as police in any way, but video provided by the state government showed them wearing uniforms. A few other of“cers were arrested for charging potential policemen between $155 and $260 to allow them to avoid vetting and background checks. San Martin Texmelucan has become a center for contraband sales of fuel stolen from government pipelines. Puebla is the state with the largest number of illegal pipeline taps drilled by criminal gangs looking to steal diesel or gasoline. The government-owned oil company Pemex said 3,691 illegal taps were found nationwide in the “rst three months of 2018, with about 517 in Puebla. If the thefts continue at that level, they would surpass the 10,363 taps found nationwide in 2017, itself a big increase from the 6,873 found in 2016. Corrupt municipal police forces have been detected and disbanded in several states in Mexico.Mexico finds 113 fake police in raid on local forceWASHINGTON „ President Donald Trumps explanation for why he “red FBI Director James Comey has shifted again. Rudy Giuliani, Trumps new attorney, said in an interview on Fox News that Trump “red Comey last year because Comey would not state that he wasnt a targetŽ of the special counsels Russia investigation. He said Trump felt that he was treated worse than Hillary Clinton, who was publicly cleared of criminal wrongdoing at an unusual FBI headquarters news conference in July 2016. He “red Comey because Comey would not, among other things, say that he wasnt a target of the investigation,Ž Giuliani said. Hes entitled to that. Hillary Clinton got that. Actually, he couldnt get that.Ž Comey told The Associated Press in an interview this week that he saw telling Trump privately „ at a January 2017 Trump Tower meeting „ that he wasnt under investigation as a way to lower the temperatureŽ of an otherwise tense encounter before the president took of“ce. Giulianis explanation foreshadows a likely defense to the May 2017 dismissal, but it was just the latest in a series of rationales offered by Trump and his advisers. It also comes as the presidents legal team is debating whether to allow Trump to be interviewed by special counsel Robert Muellers team, which in addition to investigating potential coordination between Russia and the Trump campaign, is examining whether the presidents “ring of Comey and other actions constitute obstruction of justice. The president, frankly, doesnt have to have a justi“cation,Ž White House spokeswoman Sarah Huckabee Sanders told reporters Thursday. He can hire and “re whoever he wants and he made the decision to “re James Comey and thats certainly a decision he stands by and one that he feels very justi“ed in since.Ž In announcing the “ring, the White House initially cited the FBI directors handling of the investigation into Clintons emails. Trump later told NBCs Lester Holt that he was thinking of this Russia thingŽ when he made the move. On Fox News Wednesday night, Giuliani said Trump did the Lester Holt interview to explain to the American people the president was not the target of the investigation.ŽGiuliani offers new explanation of why Trump fired ComeyBy ERIC TUCKERASSOCIATED PRESS That means the whole investigation was totally unnecessary.Ž Giuliani has quickly become the dominant “gure on the presidents reshuf”ed legal team as Trump stocks his political inner circle with familiar, TV-ready faces. The two have had several private conversations in recent days in which Giuliani fanned Trumps anger with Muellers probe, according to two people familiar with their conversations who spoke on condition of anonymity because they werent authorized to publicly discuss them. Giuliani has warned Trump against sitting down for an interview with Mueller and has suggested that, at a minimum, the president place limits on his level of cooperation.GIULIANIFROM PAGE 1 While Giuliani said the payment to Daniels was going to turn out to be perfectly legal,Ž legal experts said the new information raised a number of questions, including whether the money represented repayment of an undisclosed loan or could be seen as reimbursement for a campaign expenditure. Either could be legally problematic. Giuliani insisted Trump didnt know the speci“cs of Cohens arrangement with Daniels until recently, telling Fox & FriendsŽ on Thursday that the president didnt know all the details until maybe 10 days ago.Ž Giuliani told The New York Times that Trump had repaid Cohen $35,000 a month out of his personal family accountŽ after the campaign was over. He said Cohen received $460,000 or $470,000 in all for expenses related to Trump. But no debt to Cohen was listed on Trumps personal “nancial disclosure form, which was certi“ed on June 16, 2017. Asked if Trump had “led a fraudulent form, Sanders said: I dont know.ŽSTORMYFROM PAGE 1

PAGE 33

Friday, May 4, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 3 | Tennis 5 | Pro Baseball 4 | Scoreboard 5 | NFL 3 | NBA 2 MCILROY IN MIX AGAIN AT QUAIL HOLLOWTyrrell Hatton imp roves, while Rory McIlroy, a two-time winner of this event, was among those one shot behind.. Page 3 By BRIAN MAHONEYAssociated PressNEW YORK „ David Fizdale is coming back to coaching as the latest pick of the New York Knicks to turn around their franchise. The Knicks agreed to hire Fizdale on Thursday, a person with knowledge of the details said. The former Memphis Grizzlies coach will replace Jeff Hornacek, who was fired last month after two seasons. The Knicks then conducted a lengthy search before agreeing Thursday to a deal in principle with Fizdale, the person told The Associated Press on condition of anonymity because the deal was not officially announced. ESPN first reported the agreement with Fizdale. Fizdale led the Grizzlies to the playoffs in his first season before being fired early last season following a clash with star center Marc Gasol. That did little to diminish the respect of Fizdale, who had been an assistant to Erik Spoelstra in Miami when the Heat won two NBA championships and developed strong relationships with superstars LeBron James and Dwyane Wade. The Knicks will hope he will have the same effect on their young team, which has missed the playoffs the past five seasons and could struggle again next season while All-Star Kristaps Porzingis recovers from a torn knee ligament. Fizdale went 43-39 and led the Grizzlies to the playoffs in his lone full season in Memphis. NBA: KnicksAP source: Fizdale to coach KnicksAP PHOTO Memphis Grizzlies head coach David Fizdale directs his players April 25, 2017, against the San Antonio Spurs in San Antonio. SEE KNICKS, 2By SCHUYLER DIXONAssociated PressFRISCO, Texas „ Jason Witten mostly held it together while announcing he was retiring after 15 years with the Dallas Cowboys to go into TV. One wavering moment came when the tight end turned to owner Jerry Jones on a stage in front of his family, teammates and club employees in what normally serves as the dining room in the teams practice facility. The hardest part of this decision was knowing that I would never be able to hand you that Lombardi Trophy,Ž Witten said during his 15-minute speech Thursday. I told you back in 2006 that I would not let you down. I hope that in your eyes, I held up my end of the bargain.Ž Just days away from turning 36, Witten is leaving to be the analyst for ESPNs Monday Night FootballŽ telecast, a move the network confirmed after Wittens retirement announcement. The decision by the franchise leader in games, catches and yards receiving is the same one friend and longtime teammate Tony Romo, the club passing leader in yards and touchdowns, made last year with CBS.NFL: CowboysJason Witten retiring for job in TV SEE WITTEN, 3 Associated PressASHBURN, Va. „ The Washington Redskins say theyre concerned by allegations made by cheerleaders in a New York Times article about a trip to Costa Rica for a photo shoot in 2013. Team president Bruce Allen said Thursday the organization is looking into the situation. Allen says if the investigation shows any employees acted inappropriately, those employees will face significant repercussions.Ž The New York Times reported the cheerleaders had passports collected, were forced to be topless for a calendar photo shoot that included male spectators and were asked to be escorts for sponsors at a nightclub. The story quoted cheerleaders on condition of anonymity because they signed confidentiality agreements. Allen says team officials have had dialogue with current and ex-cheerleaders and have heard different firsthand accounts that directly contradict many of the detailsŽ of the article. Allen says the Redskins will continue to take all necessary measures to create a safe and respectful work environment for their cheerleaders.ŽNFL: RedskinsRedskins say theyre concerned about cheerleader allegations NBA: Cavaliers 128, Raptors 110 AP PHOTOSCleveland Cavaliers forward LeBron James (23) shoots against the Toronto Raptors during the second half of Game 2 of an NBA bas ketball playoffs secondround series Thursday in Toronto. By IAN HARRISONAssociated PressTORONTO „ LeBron James had 43 points and 14 assists, Kevin Love added 31 points and 11 rebounds, and the Cleveland Cavaliers beat the Toronto Raptors 128110 on Thursday night to take a 2-0 lead in their second-round playoff series. J.R. Smith scored 15 points, Jeff Green had 14 and George Hill 13 as the Cavaliers posted their eighth consecutive postseason victory over the Raptors and halted Torontos fourgame winning streak in Game 2s. The Raptors entered 6-1 all-time when playing Game 2 at home. James had eight rebounds, narrowly missing his second straight triple-double. He connected on 19 of 28 attempts, while Love shot 11 for 21. DeMar DeRozan scored 24 points and Kyle Lowry had 21 for the Raptors. Toronto won a team-record 59 James scores 43, Cavs beat Raptors SEE NBA, 2 Cleveland Cavaliers forward LeBron James (23) shoots over Toronto Raptors guard DeMar DeRozan (10). NHL: LightningShould Lightning be worried about Steven Stamkos scoring lapses?By Tom JonesTampa Bay TimesBOSTON „ What's up with Steven Stamkos? The numbers don't lie and they don't paint a very pretty picture of the Lightning captain at the moment. Two goals in these playoffs. Both on the power play. One into an empty net. Go back farther. It gets uglier. In his past 17 postseason games, he has two goals „ those two that we just talked about. He has now gone 18 consecutive playoff games „ and nearly three years „ since he scored an even-strength goal. Few goals. Few really good chances. Too many shifts where he isn't even noticed. We're not talking about some fourth-line grinder here. We're talking about a difference-making player who isn't making a difference. We're talking about a star who isn't playing like a star. The good news for the Lightning is that it is two victories away from the conference finals even though Stamkos has done little offensively. SEE LIGHTNING, 3

PAGE 34

Page 2 SP www.yoursun.com Friday, May 4, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 3N ........................... 3-3 May 3D ........................... 8-1 May 2N ............................. 3-3 May 2D ............................. 3-7 May 1N ..............................3-0 May 1D ............................. 7-1 D-Day, N-NightPICK 3May 3N ....................... 0-0-8 May 3D ....................... 7-3-4 May 2N ......................... 2-5-1 May 2D ......................... 9-5-9 May 1N ......................... 1-3-7 May 1D ......................... 3-7-5 D-Day, N-NightPICK 4May 3N .................... 5-0-7…5 May 3D .................... 4-9-9-6 May 2N ...................... 0-7-7-1 May 2D ...................... 4-3-2-6 May 1N ...................... 4-9-2-9 May 1D ...................... 7-0-9-4 D-Day, N-NightPICK 5May 3N ................. 7-1-6-9-9 May 3D ................. 8-8-8-0-7 May 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 D-Day, N-NightFANTASY 5May 3 .............11-26-32-33-36 May 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 € € € PAYOFF FOR May 2 3 ... 5-digit winners $70,701.59 357 ...... 4-digit winners $95.50 11,644 ..... 3-digit winners $8CASH FOR LIFEMay 3 ............... 2-7-11-30-59 Cash Ball ............................ 3 Apr. 30 ........... 2-11-14-45-49 Cash Ball ............................ 3 € € € PAYOFF FOR May 3 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 5 ............... 4-of-5 CB $2,500 3 .......................... 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 May 2 0 6-digit winners $6.5 million 16 5-digit winners $4,961.00 652 4-digit winners $91POWERBALLMay 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 May 2 0 ..... 5 of 5 + PB $195 Million 0 .................. 5 of 5 $1 Million 1 ............. 4 of 5 + PB $50,000 24 ......................... 4 of 5 $100 ESTIMATED JACKPOT $215 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 TVAUTO RACING 9:30 a.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, practice, at Dover, Del. 10:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, practice, at Dover, Del. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, JEGS 200, qualifying, at Dover, Del. 2 p.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, “ nal practice, at Dover, Del. 3 p.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, qualifying, at Dover, Del. 5 p.m. FS1 „ NASCAR, Camping World Truck Series, JEGS 200, at Dover, Del. BOXING 10:30 p.m. ESPN2 „ Ryan Garcia vs. Jayson Velez, junior lightweights, at Carson, Calif. COLLEGE BASEBALL 8:30 p.m. FS1 „ Seton Hall at Creighton DRAG RACING 7:30 p.m. FS1 „ NHRA, Southern Nationals, qualifying, at Commerce, Ga. GOLF 10:30 a.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, second round, at The Colony, Texas 2 p.m. GOLF „ PGA Tour, Wells Fargo Championship, second round, at Charlotte, N.C. 6 p.m. GOLF „ Champions Tour, Insperity Invitational, “ rst round, at The Woodlands, Texas (same-day tape) HORSE RACING Noon NBCSN „ Kentucky Derby Oaks (multiple live races), at Louisville, Ky. 5 p.m. NBCSN „ Kentucky Derby Oaks (multiple live races), at Louisville, Ky. MLB BASEBALL 9 p.m. MLB „ Regional coverage, L.A. Dodgers vs. San Diego, at Monterrey, Mexico, OR Houston at Arizona (9:30 p.m.) NBA BASKETBALL 8 p.m. ESPN „ NBA playoffs, Western Conference, semi“ nal, Game 3, Golden State at New Orleans 10:30 p.m. ESPN „ NBA playoffs, Western Conference, semi“ nal, Game 3, Houston at Utah NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference semi“ nal, Game 4, Tampa Bay at Boston 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 5, San Jose at Vegas SOCCER 3 p.m. NBCSN „ Premier League, Brighton & Hove Albion vs. Manchester United He lasted just 19 games into the following season, when Gasol publicly objected to being left on the bench in the fourth quarter of a game. Fizdale then did some work in TV and was mentioned as a candidate for nearly every job that became available this offseason, He ends up becoming the 11th Knicks coach since Jeff Van Gundy resigned in the 2001-02 season. Hornacek went 60-104 and the Knicks fired him at the airport upon returning from Cleveland after their season finale. Team president Steve Mills and general manager Scott Perry said at the time they wanted someone who could better communicate with todays NBA players and said they were searching for someone who would mold the team over the next three to five years. That seemed to be the situation that was developing in Memphis, where he opened up the offense of what had long been a defensive-minded team in his first season. He then endeared himself to the city during a fiery rant after a playoff loss to San Antonio, when he was fined $30,000 for a tirade against the officials during which he said Take that for data!Ž and Theyre not going to rook us!Ž „ q uotes that both ended up on T-shirts. But it abruptly ended last November when the Grizzlies fell to 7-12 after a loss in which Gasol remained on the bench the entire fourth quarter. Fizdale was fired the next day, though the Grizzlies said it was because of the teams overall performance, not the specific incident with Gasol. Fizdale was previously an assistant in Golden State and Atlanta before movin g on to Miami.KNICKSFrom Page 1AP PHOTOEx-Memphis Grizzlies head coach David Fizdale calls to players March 11 2017 in Mem p his Tenn. Associated PressTORONTO „ The NBA has asked the Toronto Raptors to tell rapper Drake to avoid a repeat of his verbal exchanges with Clevelands Kendrick Perkins during Game 1 of Torontos second-round series against the Cavaliers. Drake, who has been Torontos global ambassador since 2013, occasionally sits in a courtside seat adjacent to Torontos bench and trades barbs with visiting players. Perkins took exception to Drakes comments as the teams were leaving the court at the end of the first half Tuesday. The pair traded angry words again following Clevelands 113-112 overtime win. According to the NBAs Fan Code of Conduct, the league is committed to creating a safe, comfortable, and enjoyable sports & entertainment experience.Ž The Raptors hosted Game 2 on Thursday. A day earlier, Toronto coach Dwane Casey said he had no issue with Drakes antics, saying he wished all Raptors fans had the same passion as the three-time Grammy winner.NBA: RaptorsNBA to Raptors: ask Drake to tone it down games and finished as the top-seeded team in the Eastern Conference this season, but was easily shoved one step closer to a third straight postseason exit at the hands of James and the Cavs. Jonas Valanciunas had 16 points and 12 rebounds and Fred VanVleet scored 14 points, but the Raptors lost back-to-back home games for the first time all season. Toronto matched Houston by going 34-7 at home in the regular season, and went 3-0 at home against Washington in round one. The Raptors had not lost consecutive home games since dropping Games 3 and 4 of the second round to Cleveland last May. The series shifts to Ohio for Game 3 on Saturday night. Toronto has gone 0-5 at Cleveland over the past two postseasons, losing by an average margin of 24.2 points per game. The Cavaliers are 21-3 at home against Eastern Conference opponents in the playoffs over the past four years. The Raptors, who let a 10-point lead slip away in a 113-112 overtime loss in Game 1, were up 54-45 midway through the second quarter but saw their lead dwindle to 63-61 at halftime. Cleveland took control as Smith scored six points in an 18-5 spurt to begin the third quarter. The Cavs outscored the Raptors 37-24 in the third to take an 11-point edge into the fourth, and Toronto didnt challenge again. Lowry made all four of his field goal attempts in the first and scored 10 points as Toronto led 29-26. Love scored 10 points for Cleveland in the first, while James had just four points and two shots in the opening quarter. The Raptors connected on 13 of 18 attempts in the second quarter, overcoming 12 points by James. Toronto coach Dwane Casey was called for a technical foul for arguing after Lowry was called for a foul on a driving James late in the second. Love made the technical free throw but James missed both of his attempts. James was on target in Clevelands gamechanging third quarter, connecting on seven of 10 attempts and scoring 15 points. Love added nine as the Cavs took a 98-87 lead to the fourth.TIP-INSCavaliers: The 24 combined points by James and Love in the third matched Torontos total for the quarter. ... The Cavaliers are 18-1 in playoff series when they win Game 1. Raptors: Lowry made his first six shot attempts. ... Serge Ibaka shot 0 for 5 and scored just two points in 12 minutes. He has nine total points in the series so far. ... Toronto made 11 turnovers and has 25 in the series, compared to nine by the Cavs. ... Lowry led Toronto with eight assists.UP NEXTGame 3 is Saturday night at 8:30 p.m.NBAFrom Page 1 The Associated PressPITTSBURGH „ Jake Guentzel scored twice to push his playoff total to a league-leading 10, Matt Murray stopped 20 shots and the Pittsburgh Penguins beat the Washington Capitals 3-1 in Game 4 to even their tense Eastern Conference semifinal on Thursday night. Evgeni Malkin added his fourth goal of the playoffs for Pittsburgh as the two-time defending Stanley Cup champions pushed back following a chaotic Game 3 that included an illegal hit by Washington forward Tom Wilson that led to a three-game suspension. T.J. Oshie scored for the Capitals, but Washington struggled to find much operating room. Alex Ovechkin failed to register a shot on goal for just the third time in 107 career playoff games. Braden Holtby finished with 21 saves but couldnt quite get a handle on Malkins belly-flop shot attempt late in the second period that put Pittsburgh in front to stay. Game 5 is Saturday night in Washington. The Capitals grabbed brief control of the series amid all of the Wilson-led Game 3 chippiness when Ovechkin baseball-batted home the winning goal with 1:07 to play. True playoff momentum for Washington, however, has been problematic for decades. The franchise is 6-11 in series in which it led 2-1 after three games, the aworst mark in NHL history. Given a chance to push Pittsburgh to the brink of elimination, Washington instead struggled to generate much pressure outside of the power play. Devante Smith-Pelly replaced Wilson on the top line with Ovechkin and Evgeny Kuznetsov, but Pittsburgh kept the clamps on, and Murray, who admitted he was shakyŽ in Game 3, looked far steadier this time around.NHL: Penguins 3, Capitals 1Guentzel scores, Penguins even seriesAP PHOTO Washington Capitals goaltender Braden Holtby stops a shot by Pittsburgh Penguins Jake Guentzel during the first period in Game 4 of an NHL second-round playoff series Thursday in Pittsburgh. NBA: Celtics 104, 76ers 99Brown returns as Celtics beat 76ers By KYLE HIGHTOWERAssociated PressBOSTON „ Rookie Jayson Tatum scored 21 points and hit a pair of free throws in the closing second, and the Boston Celtics rallied from a 22-point deficit to beat the Philadelphia 76ers 108-103 on Thursday night and take a 2-0 lead in the Eastern Conference semifinals. Terry Rozier added 20 points, nine assists and seven rebounds. Marcus Smart finished with 19 points and five rebounds as the Celtics improved to 6-0 at TD Garden this postseason. They have never blown a 2-0 lead. Game 3 is Saturday in Philadelphia. J.J. Redick had 23 points for the 76ers, making five 3-pointers. Robert Covington added 22 points and nine rebounds. Joel Embiid finished with 20 points, 14 rebounds and five assists. Philadelphia recovered after squandering its big lead to nudge back in front 93-88 midway through the fourth quarter. But an 11-4 run put Boston back in the lead 99-95 with less than four minutes to play. It was 101-97 when a missed Philadelphia jumper led to a 2-on-1 fast break and alley-oop dunk from Rozier to Tatum with 2:23 left. A layup by Dario Saric cut it to 104-101. But Al Horford was able to drive past Embiid for a layup with 8.3 seconds left. Saric scored out of a timeout to make it 106103. The Sixers quickly fouled Tatum, who calmly hit a pair of free throws. Following an anemic offensive effort in Game 1, the Sixers looked rejuvenated early in Game 2, using a 14-2 run to begin the second quarter on their way to building a 48-26 lead. It didnt last. The Celtics responded by ending the half on a 25-8 run. It included three straight 3-pointers and a tip-dunk by Jaylen Brown, who returned to action after sitting out the series opener with a strained right hamstring. He came off the bench and played 25 minutes, scoring 13 points and grabbing four rebounds.

PAGE 35

The Sun / Friday, May 4, 2018 www.yoursun.com SP Page 3By Doug FergusonAssociated PressCHARLOTTE, N.C. „ Tyrrell Hatton did much better at Quail Hollow as a PGA Tour event than he did on the course that hosted the PGA Championship last summer. Hatton and Peter Malnati each had a 4-under 67 and shared the early lead Thursday in the opening round of the Wells Fargo Championship. Rory McIlroy, a two-time winner of this event, was among those one shot behind. Even though a 67 was the low score after the opening round of the PGA Championship, McIlroy said it was clear the course is easier now. The greens arent running as fast and missing the fairway was not as punishing. The leaderboard from the early starters looked nothing like that at the PGA Championship, either. Four of the top six players werent even in the field last August. Hatton was there. He shot rounds of 77-72 to miss the cut. On Thursday, he holed out from just over 100 yards in the fairway for eagle on No. 8, and then finished with birdies on the final two holes „ two of the toughest at Quail Hollow „ for a 67. I got into trouble a few times and I think that was key to my score today. I grinded really well,Ž Hatton said. McIlroy also was at the PGA Championship, even if it didnt feel like the same Quail Hollow. He didnt break par until the final round (68) as he coped with back spasms toward the end of a tough year. He opened with three birdies in six holes, starting on the back nine, and he was mainly slowed by a poor chip that led to him missing an 8-foot par putt on the par-3 sixth hole. Even so, he birdied the three par 5s, and while he was on the wrong side of the ropes a few times, he had few complaints, especially after the way he was hitting the ball during his pro-am. GOLF: Wells Fargo ChampionshipMcIlroy in the mix again at Quail Hollow They joined the Cowboys together in 2003 „ Witten a third-round pick out of Tennessee and Romo the undrafted quarterback three years from becoming the starter. They left without getting Dallas to an NFC championship game; the Cowbyys won the last of their five Super Bowls in 1995. Jason has given so much to this team, to this franchise. He emptied the bucket here,Ž Jones said, responding to a question about that missing Super Bowl after speeches by all three on stage: Witten, Jones and coach Jason Garrett. When I look at where we were with the great legacy of our fans that have had 56 years of being around some of the greatest people and names of players ever ... to me, no one has ever given more of himself and no one has ever made any bigger impact.Ž The circumstances for Witten and Romo were different. The Cowboys were anticipating a 16th season, which would have been a club record, from their 11-time Pro Bowl player. Romo had lost his job to Dak Prescott while injured and was deciding last offseason whether to play elsewhere. As recently as two weeks ago, Witten suggested he might play until he was 40 and said he absolutelyŽ was returning. He acknowledged the offer from ESPN changed things. In those moments, those other things didnt exist,Ž said Witten, set to call the Cowboys home game against Tennessee on Nov. 5. I was certain when I went through it that I wanted the blessing of Jerry and his family, an opportunity I have to stay around the game.Ž Dozens lined Wittens walk from the entrance to the teams headquarters, down some stairs and a long hallway to the dining room. His retirement ceremony, with Prescott and star running back Ezekiel Elliott watching from the same row, came not far from a huge picture of Wittens signature moment „ a 2007 game when he ran nearly 30 yards and was tackled without a helmet after it was knocked off. The Cowboys hung that picture over the entrance to their indoor practice field long before Witten pondered retirement. He spent two seasons walking under it. Whenever young kids come to me up and ask me, How do you grow up and play for the Dallas Cowboys, and have that type of career?Ž Witten said. My answer was always the same, the secret is in the dirt. I was never the most talented, never the flashiest, I relied on grit.Ž Witten was also known for durability, holding club records for consecutive games (235) and starts (179). He missed one game, the fifth of his rookie season because of a broken jaw, and returned 23 days after rupturing his spleen in a preseason game to play the 2012 opener. With 1,152 catches for 12,448 yards, Witten joins Tony Gonzalez as the only NFL tight ends with at least 1,000 catches and 10,000 yards. His 15 seasons are tied for the most in Dallas with defensive end Ed Too TallŽ Jones, safety Bill Bates and late offensive lineman Mark Tuinei. Hes one of the best and most complete tight ends ever to play this game,Ž Garrett said. The stats and the credentials speak for themselves. They dont really begin to tell the story. Over the last 15 years, hes played virtually every play.Ž Witten is third on the Cowboys list with 68 touchdown catches. He trails Dez Bryant, released last month with 73 TDs, and Hall of Famer Bob Hayes (71). Without Witten and Bryant, the Cowboys are missing their top two receivers from last year and essentially for the past six seasons. Among the tight ends left behind, only one has a catch in a regular-season game: Geoff Swaim with nine over three seasons. The Cowboys are high on Blake Jarwin and hope that former Baylor basketball player Rico Gathers can develop after missing his entire second seaso n with a concussion. Dallas drafted Stanfords Dalton Schultz in the fourth round last week.WITTENFrom Page 1AP PHOTODallas Cowboys tight end Jason Witten announces his retirement from football at the NFL teams training facility and headquarters, Thursday in Frisco, Texas. By PAUL NEWBERRYAssociated PressATLANTA „ Matt Ryan is the NFLs first $100 million man. The Atlanta Falcons quarterback became the leagues highest-paid player Thursday by agreeing to a five-year contract extension that could be worth as much as $150 million. A person familiar with the deal, speaking to The Associated Press on condition of anonymity because the terms were not released, confirmed that Ryan is assured of receiving at least $100 million. That surpasses the total compensation of the $84 million, threeyear guaranteed deal that quarterback Kirk Cousins received from the Minnesota Vikings. If Ryan receives the full terms of the contract, he would receive an average of $30 million a year, also more than Cousins $28 million yearly payout. Cousins stunning deal set the target for Ryans negotiations with the Falcons, though it might be a short stay at No. 1. The Green Bay Packers are trying to complete a new deal with their franchise quarterback, Aaron Rodgers, who will likely be looking to surpass Ryans figure. Thats of no concern to the Falcons, who took care of their major offseason priority by locking up Ryan once his current deal expires after the 2018 season. Hell make $19.25 million in the final year of that contract. This extension was our primary focus this offseason,Ž general manager Thomas Dimitroff said in a statement. Matt has been a pillar of stability for this franchise for a decade, and it is a great feeling knowing that he will remain at our helm for five more years.Ž Ryan was the third overall draft pick in 2008 and has been the Falcons starting quarterback ever since. He has only missed two starts over the first decade of his career, passing for 41,796 yards with 260 touchdowns while begin voted to the Pro Bowl four times. No quarterback has passed for more yards in the first 10 seasons of his career. Its hard to believe its been 10 years already,Ž said Ryan, who will turn 33 in a couple of weeks. While we have accomplished a lot, our goal remains what it was the day I got drafted, and thats to bring a championship to our city and fans.Ž Ryan was the league MVP in 2016, guiding Atlanta to only the second Super Bowl appearance in franchise history. But the Falcons infamously squandered a 28-3 lead late in the third quarter, losing to the New England Patriots 34-28 in overtime. This past season, the Falcons earned a wildcard berth and pulled off a first-round upset of the Rams in Los Angeles before falling to the eventual Super Bowl champion Philadelphia Eagles in the divisional round. The offense struggled at times under firstyear coordinator Steve Sarkisian, though Ryan still managed to surpass 4,000 yards passing for the seventh year in a row. His touchdowns slipped significantly, however, going from a careerbest 38 during his MVP season to just 20 „ the lowest total since he was a rookie. With the contract talks out of the way, Ryan looks forward to spending the rest of his career with the Falcons. He will be 38 at the end of the contract. We know there is a lot of work to do, but being able to ensure I can end my career where I started it, is something that I am very fortunate to be able to do,Ž he said. With Ryan entered the league, the Falcons were coming off a 4-12 season and had lost star quarterback Michael Vick, who was sentenced to federal prison for running a dogfighting operation and never played another game for Atlanta. Ryan restored stability to the franchise, starting from his very first game and leading the Falcons to the first of five straight winning seasons. Until that streak, they had never finished above .500 in back-to-back years. The Falcons have a 95-63 record with Ryan as their starting QB, winning NFC South titles in 2010, 2012 and 2016. They have made six playoff appearances, reaching the NFC championship game during the 2012 season.NFL: FalconsFalcons QB Ryan agrees to extensionAP PHOTOAtlanta Falcons Matt Ryan celebrates after a touchdown during Super Bowl 51. AP PHOTORory McIlroy, of Northern Ireland, reacts to his approach shot on the 10th hole during the first round of the Wells Fargo Championship golf tournament Thursday at Quail Hollow Club in Charlotte, N.C. But it's hard to imagine the Lightning making a Cup run without Stamkos' name showing up more often on the scoresheet. Clearly, something is wrong. But what? Is he hurt? Possibly, although you're better off asking a hockey player for his ATM PIN than asking if he's hurt around this time of year. Besides, Stamkos has already admitted that his body will never been 100 percent again and maybe a late-season leg injury is still bugging him. Is the chemistry between him and linemate Nikita Kucherov a little off? No doubt about it because Kucherov isn't playing all that hot either. Is it just a scoring slump? Is Stamkos no longer an elite goal scorer? Or are we simply making too much out of, when you think about it, a very small sample size? "Obviously, we want to try to produce a little more," Stamkos said of his line. "Things aren't going quite our way. We're not getting some of the quality chances we're accustomed to. And when we are, they're not going in." Now let's be clear: Stamkos isn't scoring, but he is most definitely playing hard. You cannot question his effort. This isn't about desire or work ethic. On Thursday, in the visitors' locker room at the Bruins' practice facility, Stamkos spoke while dripping with sweat from being one of the last Lightning players on the ice. "When things aren't going well offensively, you need other parts of your game to be spot on," Stamkos said. "I think for the most part, our line has defended well. For me, (I'm) trying to focus on the little aspects of the game „ faceoffs and things like that that are important." There is no doubt that the other parts of Stamkos' game are, to use his word, spot-on. And they are important. He is winning faceoffs. He is defending well. He led the team with four hits in Game 3. And, to be fair, he has five assists in the postseason. He's doing everything he's supposed to except the one thing he has always done best: score goals. "At this time of the year, you want to play the right way and we want to win," Stamkos said. "Obviously, we want to produce and I think that's what can help our team get over the top here, our top six forwards all going at the same time. That's a recipe for success, especially at this time of the year." Translation: who cares if Stamkos is scoring as long as the Lightning is still winning? Would you rather him pick up a hat trick every night and lose? Or would you rather see the Lightning win regardless of who is scoring? And all the other things Stamkos is doing are contributing to the victories. "The good thing is we're up in the series and we feel we have more to give as a line, which is definitely a positive," Stamkos said. Look, Stamkos knows full well that he isn't scoring. He isn't burying his head in the ice. He didn't even try to make Wednesday night's empty-net goal in the final minute a bigger deal than it was. "Yeah, it was nice to see that go in," Stamkos said. "But at the same time, it doesn't change the game plan going in. You can't be thinking, 'Oh, well, I got an empty-netter, things are going to turn now.' You have to work at it. We've talked a lot as a line and realized what we have to do to try to create some more offense." Now it needs to go out and actually do it. Sooner or later, Stamkos is going to have to put in a few goals in these playoffs. If it's not sooner, there might not be a later for the Lightning.LIGHTNINGFrom Page 1PHOTO BY MIKE EHRMANN/GETTY IMAGESIn his past 17 postseason games, Steven Stamkos has just two goals. Should we be concerned?

PAGE 36

Page 4 SP www.yoursun.com Friday, May 4, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 22 8 .733 „ „ 5-5 W-1 11-4 11-4 New York 21 10 .677 1 „ 9-1 W-3 11-5 10-5 Toronto 18 13 .581 4 5-5 W-1 9-7 9-6 Tampa Bay 13 16 .448 8 4 7-3 L-2 6-7 7-9 Baltimore 8 22 .267 14 10 2-8 L-2 5-10 3-12 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 16 14 .533 „ „ 4-6 L-1 10-8 6-6 Detroit 13 17 .433 3 5 4-6 L-1 8-8 5-9 Minnesota 10 16 .385 4 6 2-8 W-1 7-7 3-9 Chicago 8 20 .286 7 9 4-6 L-4 2-10 6-10 Kansas City 9 22 .290 7 9 4-6 W-1 4-12 5-10 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 20 13 .606 „ „ 4-6 L-3 10-9 10-4 Los Angeles 18 12 .600 „ 5-5 W-2 7-10 11-2 Seattle 17 12 .586 1 6-4 L-1 6-6 11-6 Oakland 15 15 .500 3 3 6-4 W-1 8-6 7-9 Texas 12 20 .375 7 7 5-5 L-1 4-12 8-8 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 19 11 .633 „ „ 7-3 W-5 8-4 11-7 New York 17 12 .586 1 „ 3-7 L-3 7-7 10-5 Philadelphia 17 13 .567 2 4-6 W-1 11-5 6-8 Washington 16 16 .500 4 2 6-4 W-5 8-9 8-7 Miami 11 19 .367 8 6 6-4 L-1 7-11 4-8 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 19 13 .594 „ „ 6-4 W-3 8-6 11-7 St. Louis 17 12 .586 „ 6-4 W-2 9-5 8-7 Chicago 16 12 .571 1 7-3 L-2 8-6 8-6 Pittsburgh 17 15 .531 2 1 5-5 L-4 10-5 7-10 Cincinnati 7 24 .226 11 11 4-6 L-3 3-12 4-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 21 10 .677 „ „ 6-4 L-2 11-5 10-5 Colorado 17 15 .531 4 1 5-5 W-2 5-7 12-8 San Francisco 16 15 .516 5 2 7-3 W-1 10-7 6-8 Los Angeles 14 17 .452 7 4 3-7 W-2 7-8 7-9 San Diego 11 21 .344 10 7 3-7 L-1 5-12 6-9 MAJOR LEAGUE BASEBALLROYALS 10, TIGERS 6DETROIT AB R H BI BB SO AVG. Martin cf 4 2 3 0 1 1 .284 Candelario 3b 5 0 1 2 0 2 .283 Cabrera dh 4 0 1 0 0 1 .323 1-Goodrum pr-dh 1 0 0 0 0 0 .200 Castellanos rf 5 1 3 2 0 1 .309 J ones lf 5 0 0 0 0 1 .263 Hicks 1b 4 2 2 0 1 1 .250 McCann c 4 0 1 1 1 3 .258 Iglesias ss 5 0 2 1 0 1 .219 Machado 2b 4 1 2 0 0 0 .212 T OTALS 41 6 15 6 3 11 KANSAS CITY AB R H BI BB SO AVG. Merri“eld 2b 5 0 1 0 0 1 .250 S oler rf 4 3 1 1 1 1 .312 Moustakas 3b 3 2 1 1 1 0 .298 Perez c 4 2 2 2 1 0 .304 Duda 1b 4 0 3 4 0 1 .235 J ay lf 4 0 1 1 0 0 .265 Cuthbert dh 4 0 0 0 0 1 .211 Gordon cf 4 2 3 1 0 0 .303 Escobar ss 4 1 1 0 0 0 .218 T OTALS 36 10 13 10 3 4 DETROIT 002 121 000„6 15 0 KANSAS CITY 202 123 00X„10 13 0 1-ran for Cabrera in the 6th. LOB„Detroit 11, Kansas City 6. 2B„ Candelario (9), Hicks (3), Machado (9), Moustakas (7), Perez (3). HR„Castellanos (3), off Skoglund; Perez (2), off Fiers; Gordon (2), off Fiers; Soler (4), off Bell. RBIs„Candelario 2 (14), Castellanos 2 (20), McCann (13), Iglesias (8), Soler (10), Moustakas (20), Perez 2 (6), Duda 4 (15), J ay (7), Gordon (5). SF„Moustakas. DP„Kansas City 1 (Escobar, Merri“eld). DETROIT IP H R ER BB SO NP ERA Fiers 4 6 5 5 1 1 66 5.00 Bell, L, 0-1 1.2 5 5 5 1 2 38 8.59 S aupold 1.1 2 0 0 1 0 28 2.70 Barbato 1 0 0 0 0 1 11 9.00 KANSAS CITY IP H R ER BB SO NP ERA Skoglund 4.2 8 5 5 3 6 93 6.84 Barlow .2 4 1 1 0 0 23 4.91 McCrthy, W, 3-0 1.2 0 0 0 0 1 12 2.19 Hill .2 2 0 0 0 1 18 4.09 Boyer, H, 2 .1 0 0 0 0 1 3 13.06 Herrera 1 1 0 0 0 2 12 0.77 Inherited runners-scored„Saupold 2-2, Barlow 2-1, McCarthy 2-0, Boyer 2-0. T „3:07. A„28,866 (37,903).NATIONALS 3, PIRATES 1PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 4 0 1 0 0 0 .244 Polanco rf 4 0 1 1 0 0 .205 Marte cf 4 0 0 0 0 1 .276 Freese 1b-3b 4 0 1 0 0 1 .261 Dickerson lf 4 0 1 0 0 0 .315 Diaz c 4 0 0 0 0 0 .405 Moran 3b 2 1 0 0 0 0 .287 Kontos p 0 0 0 0 0 0 --Rodriguez ss 3 0 0 0 0 2 .143 W illiams p 2 0 0 0 0 1 .077 S antana p 0 0 0 0 0 0 --Feliz p 0 0 0 0 0 0 --b-Bell ph-1b 1 0 1 0 0 0 .244 T OTALS 32 1 5 1 0 5 W ASHINGTON AB R H BI BB SO AVG. Harper rf 4 0 0 0 0 1 .257 T urner ss 4 1 1 2 0 0 .281 A dams lf 4 0 0 0 0 0 .295 Bautista lf 0 0 0 0 0 0 .000 Zimmerman 1b 3 1 1 1 0 0 .190 Kendrick 2b 3 0 0 0 0 1 .292 T aylor cf 3 0 0 0 0 1 .207 W ieters c 3 0 1 0 0 0 .208 Hellickson p 1 0 0 0 0 0 .000 S olis p 0 0 0 0 0 0 --Kintzler p 0 0 0 0 0 0 --a-Stevenson ph 1 0 0 0 0 1 .318 Madson p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --Difo 3b 1 1 1 0 2 0 .275 T OTALS 27 3 4 3 2 4 PITTSBURGH 000 000 010„1 5 0 W ASHINGTON 000 003 00X„3 4 1 a-struck out for Kintzler in the 7th. bs ingled for Feliz in the 8th. E„Kendrick (5). LOB„Pittsburgh 5, Washington 3. 2B„Polanco (8). HR„Turner (2), off Williams; Zimmerman (5), off Williams. RBIs„Polanco (17), Turner 2 (12), Zimmerman (15). S„Hellickson. DP„Washington 1 (Hellickson, Kendrick, Zimmerman). PITTSBURGH IP H R ER BB SO NP ERA Wllms, L, 4-2 5.2 4 3 3 1 3 90 2.63 S antana .1 0 0 0 0 0 3 4.38 Feliz 1 0 0 0 0 1 14 3.46 Kontos 1 0 0 0 1 0 21 3.21 W ASHINGTON IP H R ER BB SO NP ERA Hellickson 5.2 3 0 0 0 4 61 3.00 Solis, W, 1-1 .1 0 0 0 0 0 1 4.63 Kintzler, H, 7 1 1 0 0 0 0 15 3.94 Madson, H, 5 .1 1 1 0 0 1 16 5.65 Dlittle, S, 6-6 1.2 0 0 0 0 0 17 1.84 Inherited runners-scored„Solis 1-0, Doolittle 3-1. HBP„Madson (Moran). T „2:42. A„30,434 (41,313).BRAVES 11, METS 0 A TLANTA AB R H BI BB SO AVG. A lbies 2b 6 1 2 3 0 0 .280 A cuna lf 5 1 3 1 0 1 .382 Freeman 1b 4 2 0 0 1 1 .322 Markakis rf 4 3 3 3 1 0 .336 S uzuki c 5 1 2 2 0 0 .304 Camargo ss 4 1 0 0 1 2 .261 Culberson 3b 5 1 2 1 0 1 .156 T eheran p 2 0 2 1 0 0 .200 Biddle p 0 0 0 0 0 0 1.000 b-Tucker ph 1 0 1 0 0 0 .282 Fried p 0 0 0 0 0 0 .000 Inciarte cf 3 1 0 0 2 0 .276 T OTALS 39 11 15 11 5 5 NEW YORK AB R H BI BB SO AVG. Reyes 3b 4 0 0 0 0 0 .139 Bruce rf 3 0 0 0 0 2 .235 Nimmo rf 0 0 0 0 1 0 .294 Cespedes lf 2 0 0 0 1 1 .248 Lagares cf 1 0 1 0 0 0 .333 Cabrera 2b 3 0 1 0 0 1 .327 Flores 2b 1 0 0 0 0 1 .193 Conforto cf-lf 3 0 0 0 1 2 .200 Gonzalez 1b 4 0 1 0 0 1 .233 Rosario ss 3 0 0 0 0 0 .222 Nido c 3 0 0 0 0 2 .167 Vargas p 1 0 0 0 0 0 .000 Harvey p 1 0 0 0 0 0 .286 Blevins p 0 0 0 0 0 0 --a-Lobaton ph 1 0 0 0 0 0 .125 Familia p 0 0 0 0 0 0 --TOTALS 30 0 3 0 3 10 ATLANTA 300 030 500„ 11 15 0 NEW YORK 000 000 000„ 0 3 0 a-grounded out for Blevins in the 8th. bdoubled for Biddle in the 9th. LOB„Atlanta 8, New York 6. 2B„Markakis (8), Tucker (7), Cabrera (10). HR„Suzuki (5), off Vargas; Acuna (2), off Vargas; Markakis (5), off Vargas; Albies (10), off Harvey. RBIs„Albies 3 (23), Acuna (5), Markakis 3 (23), Suzuki 2 (14), Culberson (1), Teheran (1). CS„Acuna (1). SF„ Teheran. S„Teheran. ATLANTA IP H R ER BB SO NP ERA Teheran, W, 2-1 7 2 0 0 2 6 96 3.65 Biddle 1 0 0 0 0 1 11 0.00 Fried 1 1 0 0 1 3 20 6.75 NEW YORK IP H R ER BB SO NP ERA Vargas, L, 0-2 4.2 11 6 6 2 3 80 16.20 Harvey 2 3 5 5 3 1 39 7.00 Blevins 1.1 0 0 0 0 1 17 6.43 Familia 1 1 0 0 0 0 14 1.69 Inherited runners-scored„Harvey 2-0, Blevins 1-0. T„2:40. A„26,882 (41,922).YANKEES 6, ASTROS 5NEW YORK AB R H BI BB SO AVG. Gardner cf 5 0 0 0 0 1 .194 Judge rf 5 0 0 1 0 0 .298 Gregorius ss 5 1 2 0 0 2 .333 Stanton lf 3 0 0 0 1 2 .234 Sanchez c 2 1 0 0 2 2 .204 Walker 1b 2 2 1 1 1 0 .171 Andujar dh-3b 4 1 2 0 0 1 .284 Torreyes 3b 3 0 1 1 0 0 .386 b-Hicks ph 1 1 1 0 0 0 .242 Chapman p 0 0 0 0 0 0 --Torres 2b 3 0 1 3 0 1 .317 TOTALS 33 6 8 6 4 9 HOUSTON AB R H BI BB SO AVG. Springer rf-cf 5 0 1 1 0 1 .256 Altuve 2b 5 0 0 0 0 2 .328 Correa ss 4 1 1 1 0 1 .307 Gurriel dh 4 1 1 0 0 0 .243 Reddick lf-rf 4 1 1 0 0 0 .242 Bregman 3b 3 1 1 0 0 0 .252 Gonzalez 1b 4 1 1 1 0 2 .229 McCann c 4 0 2 1 0 1 .269 Marisnick cf 2 0 1 0 0 0 .164 a-Fisher ph-lf 1 0 0 0 0 1 .170 c-Gattis ph 1 0 0 0 0 1 .190 TOTALS 37 5 9 4 0 9 NEW YORK 021 000 003„6 8 0 HOUSTON 000 000 410„5 9 0 a-struck out for Marisnick in the 7th. bsingled for Torreyes in the 9th. c-advanced to 1st on strikeout for Fisher in the 9th. LOB„New York 6, Houston 6. 2B„Gregorius (10). HR„Correa (5), off Green. RBIs„Judge (19), Walker (7), Torreyes (5), Torres 3 (5), Springer (20), Correa (22), Gonzalez (17), McCann (9). SF„Torres. NEW YORK IP H R ER BB SO NP ERA Tanaka 6 5 3 3 0 5 83 4.39 Green 1.1 3 2 1 0 1 25 2.35 Shreve, W, 1-0 .2 0 0 0 0 0 9 0.75 Chpmn, S, 7-7 1 1 0 0 0 3 15 1.29 HOUSTON IP H R ER BB SO NP ERA McCullers 7 5 3 3 3 5 108 3.73 Devenski, H, 6 1 0 0 0 0 3 12 0.68 Harris, L, 1-2 0 2 3 3 1 0 15 3.97 Peacock 1 1 0 0 0 1 10 2.63 Tanaka pitched to 3 batters in the 7th. Harris pitched to 3 batters in the 9th. Inherited runners-scored„Green 3-3, Peacock 3-3. HBP„McCullers (Walker), Tanaka (Bregman). WP„Tanaka, Peacock, Chapman. PB„Sanchez (5). T„3:11. A„34,838 (41,168).DODGERS 5, DIAMONDBACKS 2LOS ANGELES AB R H BI BB SO AVG. Taylor ss 4 1 0 0 1 0 .231 Hernandez 2b 3 0 0 0 0 1 .216 d-Utley ph-2b 2 1 1 0 0 0 .269 Kemp rf 3 1 2 0 1 1 .313 Stripling p 0 0 0 0 0 0 .000 Jansen p 0 0 0 0 0 0 --Bellinger 1b 3 0 1 1 0 0 .288 Barnes c 2 2 1 1 2 0 .196 Farmer 3b 4 0 1 1 0 0 .244 Verdugo lf-rf 4 0 1 0 0 0 .353 Locastro cf 3 0 0 0 0 2 .000 Wood p 2 0 0 0 0 2 .000 Garcia p 0 0 0 0 0 0 --Paredes p 0 0 0 0 0 0 --c-Grandal ph 1 0 0 0 0 1 .298 Chargois p 0 0 0 0 0 0 .000 Pederson lf 1 0 0 0 0 1 .262 TOTALS 32 5 7 3 4 8 ARIZONA AB R H BI BB SO AVG. Owings lf 4 0 1 0 0 1 .233 Ahmed ss 4 0 0 0 0 1 .240 Goldschmidt 1b 4 1 0 0 0 2 .245 Pollock cf 4 0 2 0 0 1 .307 Souza Jr. rf 4 0 0 0 0 2 .000 Marte 2b 3 1 2 1 1 1 .224 Marrero 3b 2 0 0 0 0 0 .205 a-Descalso ph-3b 1 0 0 0 0 0 .240 Mathis c 2 0 0 0 1 0 .212 e-Avila ph 1 0 0 0 0 0 .157 Corbin p 2 0 1 1 0 1 .308 b-Murphy ph 1 0 0 0 0 0 .263 Cha“n p 0 0 0 0 0 0 --Salas p 0 0 0 0 0 0 .000 De La Rosa p 0 0 0 0 0 0 --Bracho p 0 0 0 0 0 0 --f-Peralta ph 1 0 0 0 0 0 .297 TOTALS 33 2 6 2 2 9 LOS ANGELES 010 000 040„5 7 1 ARIZONA 010 001 000„2 6 0 a-hit by pitch for Marrero in the 6th. bgrounded out for Corbin in the 6th. c-struck out for Paredes in the 7th. d-singled for Hernandez in the 8th. e-”ied out for Mathis in the 9th. f-popped out for Bracho in the 9th. E„Farmer (1). LOB„Los Angeles 6, Arizona 7. 2B„Kemp (5), Bellinger (7), Verdugo (4). HR„Barnes (1), off Corbin. RBIs„Bellinger (16), Barnes (3), Farmer (5), Marte (9), Corbin (2). SB„Locastro (1), Pollock (8), Marte (1). SF„Bellinger. DP„Los Angeles 1 (Taylor, Hernandez, Bellinger); Arizona 1 (Ahmed, Marte, Goldschmidt). LOS ANGELES IP H R ER BB SO NP ERA Wood 5 4 1 1 2 8 96 3.82 Garcia 1/3 2 1 0 0 0 16 0.00 Paredes 2/3 0 0 0 0 0 12 0.00 Chargois, W, 1-0 1 0 0 0 0 0 14 1.46 Stripling, H, 2 1 0 0 0 0 1 11 2.33 Jansen, S, 5-7 1 0 0 0 0 0 8 4.97 ARIZONA IP H R ER BB SO NP ERA Corbin 6 3 1 1 2 5 92 2.15 Cha“n, H, 5 1 1 0 0 0 2 19 2.31 Salas, L, 3-2 0 2 3 3 1 0 13 3.12 De La Rosa, BS, 1-1 1 1 1 1 1 0 12 1.59 Bracho 1 0 0 0 0 1 12 1.50 Salas pitched to 3 batters in the 8th. Inherited runners-scored„Paredes 2-0, De La Rosa 3-3. HBP„Paredes (Descalso), Bracho (Locastro). WP„De La Rosa 2. T„3:17. A„21,407 (48,519).GAME 1: BLUE JAYS 13, INDIANS 11, 11 INN.TORONTO AB R H BI BB SO AVG. Granderson lf 3 2 1 0 3 2 .278 b-Maile ph 0 1 0 0 1 0 .341 Smith Jr. lf 0 0 0 0 0 0 --Donaldson 3b 7 3 3 3 0 2 .264 Hernandez rf 6 2 1 0 1 2 .282 Solarte 2b-1b 6 2 5 6 1 0 .270 Pillar cf 6 1 2 1 1 1 .325 Martin c 5 1 1 2 0 2 .153 Morales dh 6 0 0 0 0 2 .190 Pearce 1b 3 0 1 0 0 1 .273 Diaz ss 2 0 0 0 1 1 .187 Gurriel Jr. ss-2b 5 1 3 1 1 1 .256 TOTALS 49 13 17 13 9 14 CLEVELAND AB R H BI BB SO AVG. Lindor ss 6 2 3 4 0 1 .276 Davis lf 6 0 2 0 0 1 .212 Ramirez 3b 3 3 0 0 2 0 .263 Brantley dh 5 2 3 0 1 0 .349 Encarnacion 1b 5 1 3 3 1 1 .209 Gomes c 4 0 0 0 1 2 .250 c-Alonso ph 1 0 0 0 0 1 .212 Guyer rf 3 1 1 1 0 0 .184 a-Kipnis ph-2b 3 0 0 0 0 0 .193 Zimmer cf 5 1 1 2 0 3 .221 Gonzalez 2b 3 1 1 0 0 1 .333 Naquin rf 2 0 1 0 0 1 .304 TOTALS 46 11 15 10 5 11 TORONTO 020 302 110 04„13 17 1 CLEVELAND 000 700 020 02„11 15 1 a-”ied out for Guyer in the 7th. b-walked for Granderson in the 11th. c-struck out for Gomes in the 11th. E„Solarte (2), Lindor (4). LOB„Toronto 13, Cleveland 8. 2B„Donaldson 2 (3), Hernandez (8), Solarte (5), Pillar (13), Gurriel Jr. (1), Brantley 2 (8), Guyer (5). HR„Martin (4), off Carrasco; Donaldson (4), off Goody; Solarte (8), off Olson; Lindor (6), off Garcia; Lindor (7), off Tepera. RBIs„ Donaldson 3 (12), Solarte 6 (21), Pillar (16), Martin 2 (9), Gurriel Jr. (6), Lindor 4 (16), Encarnacion 3 (19), Guyer (6), Zimmer 2 (5). SB„Hernandez (3), Pillar (6), Davis (6), Ramirez (3), Zimmer (4). CS„Davis 2 (3). Runners left in scoring position„Toronto 7 (Donaldson 3, Martin 2, Morales 2); Cleveland 5 (Ramirez 2, Gomes, Zimmer 2). RISP„Toronto 5 for 13; Cleveland 5 for 13. Runners moved up„Martin, Morales, Gomes. TORONTO IP H R ER BB SO NP ERA Garcia 3.1 7 6 6 1 4 67 6.60 Barnes .1 2 1 1 2 0 17 2.57 Axford 2.1 0 0 0 0 1 18 1.65 Clippard, H, 4 1 1 0 0 1 2 23 1.65 Tepera 1 2 2 1 1 1 19 2.30 Oh 1 0 0 0 0 1 19 2.02 Mayza, W, 1-0 1 1 0 0 0 1 9 0.00 Osuna 1 2 2 2 0 1 16 3.14 CLEVELAND IP H R ER BB SO NP ERA Carrasco 5.1 9 6 6 3 7 113 3.95 Goody .2 2 2 2 0 1 12 6.94 McAllister 1.2 3 1 1 2 2 45 9.00 Taylor .1 0 0 0 0 1 5 0.00 Allen 1 0 0 0 2 1 22 1.98 Otero 1 1 0 0 0 1 25 4.40 Olson, L, 0-1 1 2 4 4 2 1 29 7.15 Goody pitched to 1 batter in the 7th. Inherited runners-scored„Axford 2-0, Goody 1-1, McAllister 1-1, Taylor 2-0. HBP„Otero (Martin), Osuna (Ramirez). WP„Garcia, Clippard. Umpires„Home, Mark Carlson; First, Chris Segal; Second, Gerry Davis; Third, Pat Hoberg. T„4:47.STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 32; Gregorius, New York, 27; Judge, New York, 25; Gardner, New York, 24; Semien, Oakland, 24; Springer, Houston, 24; Trout, Los Angeles, 23; Segura, Seattle, 22; Stanton, New York, 22; 5 tied at 21. RBI: Gregorius, New York, 30; Lowrie, Oakland, 30; Haniger, Seattle, 27; Sanchez, New York, 27; Machado, Baltimore, 25; Martinez, Boston, 24; Segura, Seattle, 24; Davis, Oakland, 23; 3 tied at 22. HITS: Altuve, Houston, 43; Lowrie, Oakland, 42; Gordon, Seattle, 41; Machado, Baltimore, 41; Castellanos, Detroit, 38; Gregorius, New York, 37; Martinez, Boston, 37; Moustakas, Kansas City, 37; Pillar, Toronto, 36; Segura, Seattle, 36. DOUBLES: Escobar, Minnesota, 13; Andujar, New York, 12; Pillar, Toronto, 12; Betts, Boston, 11; Gregorius, New York, 10; Segura, Seattle, 10; 9 tied at 9. TRIPLES: Candelario, Detroit, 3; Chapman, Oakland, 3; 12 tied at 2. HOME RUNS: Betts, Boston, 11; Trout, Los Angeles, 11; Gallo, Texas, 10; Gregorius, New York, 10; Haniger, Seattle, 10; Davidson, Chicago, 9; Encarnacion, Cleveland, 9; Machado, Baltimore, 9; 4 tied at 8. STOLEN BASES: Gordon, Seattle, 12; Anderson, Chicago, 9; Smith, Tampa Bay, 6; 8 tied at 5. PITCHING: Kluber, Cleveland, 5-1; Severino, New York, 5-1; 12 tied at 4. ERA: Manaea, Oakland, 1.03; Verlander, Houston, 1.13; Morton, Houston, 1.72; Cole, Houston, 1.73; Lopez, Chicago, 1.78; Severino, New York, 2.11; Sale, Boston, 2.14; Porcello, Boston, 2.23; Kluber, Cleveland, 2.41; Bauer, Cleveland, 2.46. STRIKEOUTS: Verlander, Houston, 62; Cole, Houston, 61; Paxton, Seattle, 60; Kluber, Cleveland, 53; Severino, New York, 52; Sale, Boston, 51; Happ, Toronto, 50; McCullers, Houston, 49; Bundy, Baltimore, 48; Hamels, Texas, 47. NATIONAL LEAGUE RUNS: Albies, Atlanta, 31; Harper, Washington, 27; Blackmon, Colorado, 25; Freeman, Atlanta, 23; Pham, St. Louis, 23; Bellinger, Los Angeles, 22; 5 tied at 21. RBI: Baez, Chicago, 26; Cespedes, New York, 26; Harper, Washington, 25; Pollock, Arizona, 25; Albies, Atlanta, 23; Franco, Philadelphia, 23; Markakis, Atlanta, 23; Freeman, Atlanta, 22; Cervelli, Pittsburgh, 21; Grandal, Los Angeles, 21. HITS: Markakis, Atlanta, 40; Albies, Atlanta, 37.BOX SCORES ROUNDUP/MATCHUPSYankees 6, Astros 5: Aroldis Chapman struck out AL MVP Jose Altuve on three straight 101 mph fastballs with two on to end the game, and New York got a key hit from rookie Gleyber Torres during a three-run rally in the ninth inning. Royals 10, Tigers 6: Lucas Duda had three hits and drove in four, Kansas City pounded a trio of homers open their four-game series. Salvador Perez, Jorge Soler and Alex Gordon each went deep for the Royals, who have quietly gotten on track offensively after a miserable start. Nationals 3, Pirates 1: Trea Turner and Ryan Zimmerman homered in the sixth inning to complete a four-game sweep. Jeremy Hellickson and four relievers combined on a “ve-hitter for Washington, which has won a season-high “ve in a row. Braves 11, Mets 0: Julio Teheran took a no-hit bid into the seventh inning, and 20-year-old Ronald Acuna Jr. hit his second big league home run as Atlanta routed New York to complete a three-game sweep that vaulted the young Braves into the NL East lead. Dodgers 5, Diamondbacks 2: Arizona reliever Jorge De La Rosa threw a pair of run-scoring wild pitches during an eighth-inning rally. Blue Jays 13, Indians 11, 11 innings, 1st game: Yangervis Solarte hit his “rst career grand slam with two outs in the 11th inning. LATE Toronto at Cleveland, 2nd game Boston at Texas Minnesota at Chicago White Sox Baltimore at L.A. Angels Oakland at SeattleTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Pivetta (R) 1-1 3.27 5-1 0-1 9.2 7.45 Washington Gonzalez (L) 7:05p 3-2 2.67 3-3 0-1 19.0 2.84 Colorado Marquez (R) 1-3 5.46 3-3 0-0 6.0 4.50 New York Wheeler (R) 7:10p 2-1 4.09 3-1 0-0 0.0 0.00 Miami Chen (L) 1-0 1.69 1-0 0-0 0.0 0.00 Cincinnati Romano (R) 7:10p 1-3 4.35 2-4 1-0 9.2 0.93 San Fran. Stratton (R) 2-2 3.90 4-2 0-0 0.0 0.00 Atlanta Foltynewicz (R) 7:35p 2-1 2.53 2-4 0-1 4.0 11.25 Pittsburgh Kingham (R) 1-0 0.00 1-0 0-0 0.0 0.00 Milwaukee Guerra (R) 8:10p 2-1 0.82 3-1 0-0 12.2 4.26 Chicago Quintana (L) 3-1 5.74 4-1 1-0 11.2 4.63 St. Louis Mikolas (R) 8:15p 3-0 3.27 3-2 0-0 0.0 0.00 Los Angeles Maeda (R) 2-2 3.76 2-3 1-2 20.0 5.85 San Diego Lucchesi (L) 9:10p 3-1 2.78 3-3 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Cleveland Tomlin (R) 0-4 9.16 1-3 1-0 3.0 0.00 New York Sabathia (L) 7:05p 2-0 1.71 3-2 0-0 9.2 3.72 Toronto Happ (L) 4-1 3.50 5-1 0-0 0.0 0.00 Tampa Bay Kittredge (R) 7:10p 1-2 6.23 0-2 0-0 1.2 0.00 Boston Porcello (R) 4-0 2.23 5-1 1-0 13.0 4.85 Texas Colon (R) 8:05p 1-0 2.87 2-2 0-0 0.0 0.00 Minnesota Berrios (R) 2-3 3.63 3-3 2-1 20.1 2.21 Chicago Fulmer (R) 8:10p 2-1 4.68 3-2 0-1 1.1 40.50 Detroit Liriano (L) 3-1 3.38 3-2 1-0 6.0 3.00 Kansas City Kennedy (R) 8:15p 1-3 3.48 2-4 2-1 16.0 4.50 Baltimore Cashner (R) 1-4 4.76 1-5 1-0 12.0 2.25 Oakland Mengden (R) 10:05p 2-3 4.68 3-3 0-0 0.0 0.00 Los Angeles Richards (R) 3-1 4.88 4-2 0-0 0.0 0.00 Seattle Leake (R) 10:10p 3-2 6.48 4-2 1-0 6.0 3.00 INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Houston Cole (R) 2-1 1.73 5-1 0-1 7.0 2.57 Arizona Medlen (R) 9:40p 0-0 0.00 0-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Boston 5, Kansas City 4 Detroit 3, Tampa Bay 2, 12 innings Minnesota 4, Toronto 0 Cleveland 12, Texas 4 N.Y. Yankees 4, Houston 0 L.A. Angels 10, Baltimore 7 Oakland 3, Seattle 2 National League Colorado 11, Chicago Cubs 2 San Francisco 9, San Diego 4 Washington 9, Pittsburgh 3 Atlanta 7, N.Y. Mets 0 Milwaukee 3, Cincinnati 1 Philadelphia 6, Miami 0 L.A. Dodgers 2, Arizona 1 Interleague St. Louis 3, Chicago White Sox 2 SATURDAYS GAMES American League Cleveland at N.Y. Yankees, 1:05 p.m. Detroit at Kansas City, 4:15 p.m. Toronto at Tampa Bay, 6:10 p.m. Minnesota at Chi. White Sox, 7:10 p.m. Boston at Texas, 8:05 p.m. Baltimore at Oakland, 9:05 p.m. L.A. Angels at Seattle, 9:10 p.m. National League Chicago Cubs at St. Louis, 2:15 p.m. Philadelphia at Washington, 4:05 p.m. Colorado at N.Y. Mets, 7:10 p.m. L.A. Dodgers vs. San Diego, 7:10 p.m. Miami at Cincinnati, 7:10 p.m. Pittsburgh at Milwaukee, 7:10 p.m. San Francisco at Atlanta, 7:10 p.m. Interleague Houston at Arizona, 8:10 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 26 96 32 35 .365 MMachado Bal 30 116 15 41 .353 JMartinez Bos 28 108 18 37 .343 DGordon Sea 29 120 18 41 .342 Lowrie Oak 30 123 15 42 .341 Gregorius NYY 31 111 27 37 .333 Altuve Hou 33 131 17 43 .328 Pillar Tor 30 111 21 36 .324 Cabrera Det 26 93 13 30 .323 MSmith TB 26 87 9 28 .322 NATIONAL LEAGUE Player G AB R H Pct. Markakis Atl 30 119 20 40 .336 OHerrera Phi 29 108 16 36 .333 Pham StL 27 94 23 31 .330 Cabrera NYM 28 110 20 36 .327 FFreeman Atl 30 115 23 37 .322 Arenado Col 27 97 15 31 .320 Dickerson Pit 29 111 17 35 .315 RFlaherty Atl 26 87 12 27 .310 SCastro Mia 30 113 15 35 .310 Belt SF 27 92 15 28 .304 Through May 2THIS DATE IN BASEBALLMAY 4 1869: Henry Chadwick published his “rst annual baseball handbook. The book eventually evolved into Spaldings Of“cial Baseball Guide. 1869: The Cincinnati Red Stockings, the “rst all-professional team, played its “rst regular season game and beat the Great Westerns of Cincinnati 45-9. 1871: The Fort Wayne Kekiongas beat the Cleveland Forest Citys, 2-0, in the “rst game played in the National Association. In the 127 games during the 1871 season, there were a total of four shutouts. 1910: The Browns and Cardinals played home games in St. Louis, and President Taft, not wanting to offend either club, saw parts of each game at Robinson Field and Sportsmans Park. 1939: Boston rookie Ted Williams became the “rst player to hit a home run that cleared the right “eld seats at Briggs Stadium in Detroit. It was his “rst at-bat at Detroit. The Red Sox edged the Tigers 7-6. 1944: Blacks were allowed to buy grandstand seats for the “rst time in St. Louis history. St. Louis was the last of the major league clubs to integrate seating. Negroes had been restricted to the bleachers. 1963: Bob Shaw of the Braves set a major league record by committing “ve balks. In the third inning, Shaw walked Billy Williams and balked him home with three straight balks. Shaw lasted “ve innings before he was ejected for arguing. The Chicago Cubs beat Milwaukee, 5-3. 1966: Willie Mays broke the National League record with the 512th home run of his career in a 6-1 victory over the Los Angeles Dodgers at Candlestick Park. Mays hit a solo homer off starter Claude Osteen in the “fth inning. Mays passed another Giant, breaking the mark established by Mel Ott in 1946.

PAGE 37

The Sun / Friday, May 4, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 17 10 .630 „ Tampa (Yankees) 16 11 .593 1 Lakeland (Tigers) 12 15 .444 5 Clearwater (Phillies) 11 16 .407 6 Dunedin (Blue Jays) 9 17 .346 7 Florida (B raves) 9 18 .333 8 South Division W L Pct. GB Jupiter (Marlins) 20 7 .741 „ Bradenton (Pirates) 16 11 .593 4 Palm Beach (Cardinals) 15 12 .556 5 Charlotte (Rays) 13 14 .481 7 Fort Myers (Twins) 12 15 .444 8 St. Lucie (Mets) 11 15 .423 8 Thursdays Games Clearwater 5, Lakeland 3 Bradenton 2, Dunedin 0 Jupiter 7, Daytona 2 Tampa 5, Fort Myers 0 Palm Beach 3, Florida 2 Charlotte 1, St. Lucie 0 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. Saturdays Games Tampa at Florida, 5 p.m. St. Lucie at Palm Beach, 5:30 p.m. Jupiter at Fort Myers, 6 p.m. Bradenton at Charlotte, 6:05 p.m. Dunedin at Clearwater, 6:15 p.m. Lakeland at Daytona, 7:05 p.m.MLB AMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 22 8 .733 „ New York 21 10 .677 1 Toronto 18 13 .581 4 Tampa Bay 13 16 .448 8 Baltimore 8 22 .267 14 CENTRAL DIVISION W L Pct. GB Cleveland 16 14 .533 „ Detroit 13 17 .433 3 Minnesota 10 16 .385 4 Chicago 8 20 .286 7 Kansas City 9 22 .290 7 WEST DIVISION W L Pct. GB Houston 20 13 .606 „ Los Angeles 18 12 .600 Seattle 17 12 .586 1 Oakland 15 15 .500 3 Texas 12 20 .375 7Wednesdays GamesBoston 5, Kansas City 4 Detroit 3, Tampa Bay 2, 12 innings Minnesota 4, Toronto 0 Cleveland 12, Texas 4 St. Louis 3, Chicago White Sox 2 N.Y. Yankees 4, Houston 0 Oakland 3, Seattle 2 L.A. Angels 10, Baltimore 7Thursdays GamesN.Y. Yankees 6, Houston 5 Kansas City 10, Detroit 6 Toronto 13, Cleveland 11, 1st game, 11 innings Toronto at Cleveland, late, 2nd game Boston at Texas, late Minnesota at Chicago White Sox, late Baltimore at L.A. Angels, late Oakland at Seattle, lateTodays GamesCleveland (Tomlin 0-4) at N.Y. Yankees (Sabathia 2-0), 7:05 p.m. Toronto (Happ 4-1) at Tampa Bay (Kittredge 1-2), 7:10 p.m. Boston (Porcello 4-0) at Texas (Colon 1-0), 8:05 p.m. Minnesota (Berrios 2-3) at Chicago White Sox (Fulmer 2-1), 8:10 p.m. Detroit (Liriano 3-1) at Kansas City (Kennedy 1-3), 8:15 p.m. Houston (Cole 2-1) at Arizona (Medlen 0-0), 9:40 p.m. Baltimore (Cashner 1-4) at Oakland (Mengden 2-3), 10:05 p.m. L.A. Angels (TBD) at Seattle (Leake 3-2), 10:10 p.m.Saturdays GamesCleveland at N.Y. Yankees, 1:05 p.m. Detroit at Kansas City, 4:15 p.m. Toronto at Tampa Bay, 6:10 p.m. Minnesota at Chicago White Sox, 7:10 p.m. Boston at Texas, 8:05 p.m. Houston at Arizona, 8:10 p.m. Baltimore at Oakland, 9:05 p.m. L.A. Angels at Seattle, 9:10 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB Atlanta 19 11 .633 „ New York 17 12 .586 1 Philadelphia 17 13 .567 2 Washington 16 16 .500 4 Miami 11 19 .367 8 CENTRAL DIVISION W L Pct. GB Milwaukee 19 13 .594 „ St. Louis 17 12 .586 Chicago 16 12 .571 1 Pittsburgh 17 15 .531 2 Cincinnati 7 24 .226 11 WEST DIVISION W L Pct. GB Arizona 21 10 .677 „ Colorado 17 15 .531 4 San Francisco 16 15 .516 5 Los Angeles 14 17 .452 7 San Diego 11 21 .344 10Wednesdays GamesSt. Louis 3, Chicago White Sox 2 Colorado 11, Chicago Cubs 2 San Francisco 9, San Diego 4 Washington 9, Pittsburgh 3 Atlanta 7, N.Y. Mets 0 Milwaukee 3, Cincinnati 1 Philadelphia 6, Miami 0 L.A. Dodgers 2, Arizona 1Thursdays GamesWashington 3, Pittsburgh 1 Atlanta 11, N.Y. Mets 0 L.A. Dodgers 5, Arizona 2Todays GamesPhiladelphia (Pivetta 1-1) at Washington (Gonzalez 3-2), 7:05 p.m. Colorado (Marquez 1-3) at N.Y. Mets (Wheeler 2-1), 7:10 p.m. Miami (Chen 1-0) at Cincinnati (Romano 1-3), 7:10 p.m. San Francisco (Stratton 2-2) at Atlanta (Foltynewicz 2-1), 7:35 p.m. Pittsburgh (Kingham 1-0) at Milwaukee (Guerra 2-1), 8:10 p.m. Chicago Cubs (Quintana 3-1) at St. Louis (Mikolas 3-0), 8:15 p.m. L.A. Dodgers (Maeda 2-2) vs. San Diego (Lucchesi 3-1) at Monterrey, 9:10 p.m. Houston (Cole 2-1) at Arizona (Medlen 0-0), 9:40 p.m.Saturdays GamesChicago Cubs at St. Louis, 2:15 p.m. Philadelphia at Washington, 4:05 p.m. Colorado at N.Y. Mets, 7:10 p.m. L.A. Dodgers vs. San Diego at Monterrey, 7:10 p.m. Miami at Cincinnati, 7:10 p.m. Pittsburgh at Milwaukee, 7:10 p.m. San Francisco at Atlanta, 7:10 p.m. Houston at Arizona, 8:10 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 2, TORONTO 0May 1: Cleveland 113, Toronto 112, OT Thursday: Cleveland 128, Toronto 110 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, TBDCAVALIERS 128, RAPTORS 110CLEVELAND (128) Smith 5-8 3-3 15, James 19-28 4-8 43, Love 11-21 7-7 31, Hill 5-8 3-3 13, Korver 2-3 0-0 5, Green 5-8 0-2 14, Osman 0-0 0-0 0, Nance Jr. 0-0 0-0 0, Thompson 1-1 0-0 2, Clarkson 2-5 0-0 5, Hood 0-2 0-0 0. Totals 50-84 17-23 128. TORONTO (110) Anunoby 2-5 0-0 5, Ibaka 0-5 2-2 2, Valanciunas 8-11 0-0 16, Lowry 7-10 4-5 21, DeRozan 11-23 2-2 24, Powell 1-2 0-0 2, Miles 3-5 0-0 8, Siakam 1-1 0-0 2, Poeltl 3-3 2-2 8, Nogueira 0-0 0-0 0, Wright 2-4 0-0 5, VanVleet 5-10 0-0 14, Brown 1-2 0-0 3. Totals 44-81 10-11 110. CLEVELAND 26 35 37 30 „ 128 TORONTO 29 34 24 23 „ 110 3-Point Goals„Cleveland 11-26 (Green 4-6, Smith 2-3, Love 2-6, Korver 1-2, James 1-3, Clarkson 1-4, Hill 0-2), Toronto 12-30 (VanVleet 4-7, Lowry 3-6, Miles 2-2, Wright 1-2, Brown 1-2, Anunoby 1-3, Powell 0-1, Ibaka 0-1, Valanciunas 0-1, DeRozan 0-5). Fouled Out„None. Rebounds„Cleveland 34 (Love 11), Toronto 35 (Valanciunas 12). Assists„Cleveland 25 (James 14), Toronto 26 (Lowry 8). Total Fouls„Cleveland 14, Toronto 24. Technicals„Toronto coach Dwane Casey. A„20,127 (19,800).BOSTON 1, PHILADELPHIA 0April 30: Boston 117, Philadelphia 101 Thursday: Philadelphia at Boston, late 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 May 1: Golden State 121, New Orleans 116 Today: 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 1Sunday: Houston 110, Utah 96 Wednesday: Utah 116, Houston 108 Today: Houston at Utah, 10:30 p.m. Sunday, May 6: Houston at Utah, 8 p.m. 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 -133 Philadelphia +123 at Cincinnati -120 Miami +110 at New York -124 Colorado +114 at Atlanta -137 San Francisco +127 at Milwaukee -120 Pittsburgh +110 at St. Louis -110 Chicago +100 Los Angeles -127 at San Diego +117American Leagueat New York -205 Cleveland +185 Toronto -141 at Tampa Bay +131 Boston -183 at Texas +168 Minnesota -150 at Chicago +140 at Kansas City -116 Detroit +106 at Oakland -147 Baltimore +137 Los Angeles -125 at Seattle +115InterleagueHouston -193 at Arizona +178NATIONAL 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.comTRANSACTIONSBASEBALLMajor League BaseballCOMMISSIONERS OFFICE „ Suspended Oakland SS Eric Marinez (Stockton-Cal) 80 games and N.Y. Mets C Walter Rasquin (Columbia-SAL) 50 games for violations of the Minor Le ague Drug Prevention and Treatment Program.American LeagueCLEVELAND INDIANS „ Recalled RHP Adam Plutko from Columbus (IL). LOS ANGELES ANGELS „ Optioned OF Ryan Schimpf to Salt Lake City (PCL). Recalled Jaime Barria from Salt Lake City. SEATTLE MARINERS „ Released OF Ichiro Suzuki and named him special assistant to the chairman. Selected the contract of RHP Erik Goeddel from Tacoma (PCL). TORONTO BLUE JAYS „ Placed 1B Justin Smoak on paternity leave. Optioned INF Gift Ngoepe to Buffalo (IL). Reinstated 3B Josh Donaldson from the 10-day DL. Recalled OF Dwight Smith Jr. and LHP Tim Mayza from Buffalo.National LeagueARIZONA DIAMONDBACKS „ Optioned 1B Christian Walker to Reno (PCL). Reinstated OF Steven Souza Jr. from the 10-day DL. ATLANTA BRAVES „ Claimed INF/OF Phil Gosselin off waivers from Cincinnati. CINCINNATI REDS „ Placed LHP Amir Garrett on the bereavement list. LOS ANGELES DODGERS „ Optioned INF/ OF Breyvic Valera to Oklahoma City (PCL). Placed LHP Hyun-Jin Ryu on the 10-day DL. Recalled RHP Yimi Gacia and INF/OF Tim Locastro from Oklahoma City. MILWAUKEE BREWERS „ Sent C Stephen Vogt to Biloxi (SL) for a rehab assignment. NEW YORK METS „ Agreed to terms in INF Cody Asche on a minor league contract. WASHINGTON NATIONALS „ Sent 3B Anthony Rendon to Potomac (Carolina) for a rehab assignment.Can-Am League QUEBEC CAPITALES „ Signed C Adam Ehrlich.Frontier LeagueEVANSVILLE OTTERS „ Released RHP Trevor Patterson. LAKE ERIE CRUSHERS „ Released LHP Trent Lunsford and RHP Drake Robison. RIVER CITY RASCALS „ Signed RHP Josh Kimborowicz. Released 1B Justin Chigbogu, C Tyler DeVinny, RHP Anthony Herron, LHP Zach Johnson, SS Ellis Kelly and OFs Cody Lovejoy and OF Brett Smith. SCHAUMBURG BOOMERS „ Released C Lucas Owens. SOUTHERN ILLINOIS MINERS „ Released RHPs Noe Artega and Corey Sessions, INFs Trevor Rucker and Julian Russell and OFs Ryan Sluder and OF Erik Williams.FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with QB Matt Ryan on a “ ve-year contract extension. CLEVELAND BROWNS „ Waived LB Dominique Alexander and RB Darius Jackson. DETROIT LIONS „ Traded DT Akeem Spence to Miami for an undisclosed 2019 draft pick. DALLAS COWBOYS „ Announced the retirement of TE Jason Witten. WASHINGTON REDSKINS „ Released OL Orlando Franklin. Signed OL Sean Welsh.Alliance of American FootballAAF „ Named Tom Veit head of business operations, Bill Kuharich vice president of player personnel and Tim Ruskell general manager of Alliance Orlando.HOCKEYNational Hockey LeagueNHL „ Suspended Washington F Tom Wilson three games for an illegal hit on Pittsburghs Zach Aston-Reese. ARIZONA C OYOTES „ Traded F Jordan Martinook and a 2018 fourth-round draft pick to Carolina for C Marcus Kruger and a 2018 third-round draft pick. NEW YORK RANGERS „ Agreed to terms with F Ville Meskanen.COLLEGESGEORGIA „ Signed football coach Kirby Smart to a seven-year contract. MIAMI „ Signed football coach Mark Richt to a two-year contract extension through the 2023 season. MUHLENBERG „ Named Lynn Tubman athletic director. PENN STATE „ Extended the contract of mens basketball coach Patrick Chambers through the 2021-22 season. WAKE FOREST „ Announced graduate mens basketball G Torry Johnson is transferring from Northern Arizona. PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, PITTSBURGH 2April 26: Pittsburgh 3, Washington 2 April 29: Washington 4, Pittsburgh 1May 1: Washington 4, Pittsburgh 3Thursday: Pittsburgh 3, Washington 1Saturday : Pittsburgh at Washington, 7 p.m.Monday: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDPENGUINS 3, CAPITALS 1WASHINGTON 0 1 0 „ 1 PITTSBURGH 0 2 1 „ 3First Period„None. Penalties„Carlson, WSH, (hooking), 1:10. Second Period„1, Pittsburgh, Guentzel 9 (Crosby, Simon), 9:21. 2, Washington, Oshie 4 (Kuznetsov, Backstrom), 12:55 (pp). 3, Pittsburgh, Malkin 4 (Hornqvist, Kessel), 17:31 (pp). Penalties„Malkin, PIT, (slashing), 0:37; Stephenson, WSH, (slashing), 3:30; Guentzel, PIT, (tripping), 11:51; Guentzel, PIT, (slashing), 14:17; Oshie, WSH, (interference), 16:10. Third Period„4, Pittsburgh, Guentzel 10 (Letang, Crosby), 19:02 (pp). Penalties„ Washington bench, served by Stephenson (too many men on the ice), 18:49; Oshie, WSH, Major (“ ghting), 19:02; Letang, PIT, Major (“ ghting), 19:02. Shots on Goal„Washington 7-11-3„21. Pittsburgh 9-8-7„24. Power -play opportunities„Washington 1 of 3; Pittsburgh 2 of 4. Goalies„Washington, Holtby 6-3 (23 shots-21 saves). Pittsburgh, Murray 6-4 (21-20). A„18,650 (18,387). T„2:33. Referees„Francis Charron, Brad Watson. Linesmen„David Brisebois, Brad Kovachik.TAMPA BAY 2, BOSTON 1April 28: Boston 6, Tampa Bay 2April 30: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay 4, Boston 1Today: Tampa Bay at Boston, 7 p.m.Sunday: Boston at Tampa Bay, 3 p.m.x-Tuesday: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDWESTERN CONFERENCE WINNIPEG 2, NASHVILLE 1April 27: Winnipeg 4, Nashville 1April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 Thursday: Nashville at Winnipeg, late Saturday: Winnipeg at Nashville, 9:30 p.m. x-Monday: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 2, SAN JOSE 2April 26: Vegas 7, San Jose 0April 28: San Jose 4, Vegas 3, 2OTApril 30: Vegas 4, San Jose 3, OT Wednesday: San Jose 4, Vegas 0 Today: San Jose at Vegas, 10 p.m. Sunday, May 6: Vegas at San Jose, 7:30 p.m. x-Tuesday, May 8: San Jose at Vegas, TBDAHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY VS. CHARLOTTEToday : Charlotte at Lehigh Valley, 7:05 p.m. Saturday : Charlotte at Lehigh Valley, 7:05 p.m. Tuesday : Lehigh Valley at Charlotte, 7 p.m. Wednesday, May 9: Lehigh Valley at Charlotte, 7 p.m. x-Saturday, May 12: Lehigh Valley at Charlotte, 6 p.m. x-Monday, May 14: Charlotte at Lehigh Valley, 7:05 p.m. x-Tuesday, May 15: Charlotte at Lehigh Valley, 7:05 p.m.NORTH DIVISION TORONTO 1, SYRACUSE 0Thursday : Toronto 6, Syracuse 4 Saturday : Syracuse at Toronto, 4 p.m. Sunday : Toronto at Syracuse, 7 p.m. Tuesday : Toronto at Syracuse, 7 p.m. x-Saturday, May 12: Syracuse at Toronto, 4 p.m. x-Monday, May 14: Toronto at Syracuse, 7 p.m. x-Wednesday, May 16: Syracuse at Toronto, 7 p.m.WESTERN CONFERENCE CENTRAL DIVISION MANITOBA VS. ROCKFORDToday : Rockford at Manitoba, 8 p.m.Saturday : Rockford at Manitoba, 5 p.m.Wednesday, May 9: Manitoba at Rockford, 8 p.m.Friday, May 11: Manitoba at Rockford, 8 p.m.x-Saturday, May 12: Manitoba at Rockford, 7 p.m.x-Tuesday, May 15: Rockford at Manitoba, 8 p.m.x-Wednesday, May 16: Rockford at Manitoba, 8 p.m.PACIFIC DIVISION TUCSON 1, TEXAS 0Wednesday : Tucson 2, Texas 1, OT Today : Texas at Tucson, 9:05 p.m. Monday : Tucson at Texas, 8 p.m. Wednesday, May 9: Tucson at Texas, 8 p.m. x-Friday, May 11: Tucson at Texas, 8 p.m. x-Sunday, May 13: Texas at Tucson, 9:05 p.m. x-Monday, May 14: Texas at Tucson, 9:05 p.m.ECHLAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, R eading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2 Mountain Division Colorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunda y, A p ril 22: Idaho 2 Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 2, Manchester 2 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 3, Adirondack 0 Sunday, May 6: Adirondack at Manchester, 6:00 p.m. Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. South Division Florida 3, Orlando 0 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 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 3, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado at Idaho, 9:10 p.m. x-Saturday, May 5: Colorado at Idaho, 9:10 p.m. x-Monday, May 7: Idaho at Colorado, 9:05 p.m. x-Wednesday, May 9: Idaho at Colorado, 9:05 p.m.HORSE RACINGKENTUCKY DERBY ODDSField for Saturdays 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. EDTGOLFPGA TOURWELLS FARGO CHAMPIONSHIPThursday at Quail Hollow Club, Charlotte, N.C. Purse: $7.7 million; Yardage: 7,554; Par: 71 (35-36)First RoundJohn Peterson 32-33„65 Peter Malnati 33-34„67 Tyrrell Hatton 33-34„67 Johnson Wagner 34-33„67 Keith Mitchell 32-35„67 Kyle Stanley 33-34„67 Aaron Wise 34-34„68 Rory McIlroy 34-34„68 Michael Thompson 33-35„68 Tom Lovelady 35-33„68 Keegan Bradley 34-34„68 Geoff Ogilvy 32-36„68 Ollie Schniederjans 32-36„68 Jason Dufner 34-34„68 Emiliano Grillo 33-35„68 Beau Hossler 33-35„68 Paul Casey 34-35„69 Jason Day 34-35„69 Tony Finau 32-37„69 Ross Fisher 34-35„69 Bud Cauley 34-35„69 T.J. Vogel 32-37„69 Sam Burns 35-34„69 Charl Schwartzel 34-36„70 Francesco Molinari 34-36„70 Alex Cejka 36-34„70 Sam Saunders 32-38„70 Luke List 35-35„70 Jhonattan Vegas 34-36„70 Hudson Swafford 36-34„70 Chesson Hadley 37-33„70 Cameron Tringale 35-35„70 Joel Dahmen 36-34„70 Patrick Rodgers 34-37„71 J.B. Holmes 36-35„71 Rod Pampling 35-36„71 Billy Hurley III 35-36„71 Aaron Baddeley 35-36„71 Stewart Cink 34-37„71 Ernie Els 35-36„71 Mackenzie Hughes 35-36„71 Greg Chalmers 36-35„71 Austin Cook 34-37„71 Blayne Barber 34-37„71 Xinjun Zhang 36-35„71 Shawn Stefani 36-35„71 Fabin Gmez 35-36„71 Patrick Reed 35-36„71 Tiger Woods 34-37„71 Charles Howell III 36-35„71 Brice Garnett 36-35„71 Graeme McDowell 34-37„71 Jonas Blixt 35-36„71 Jonathan Byrd 36-35„71 Rory Sabbatini 32-39„71 Richy Werenski 37-34„71 Sam Ryder 34-37„71 Talor Gooch 37-34„71 Tyrone Van Aswegen 37-35„72 Ted Potter, Jr. 35-37„72 Phil Mickelson 38-34„72 Bill Haas 36-36„72 Peter Uihlein 37-35„72 Troy Merritt 36-36„72 Bronson Burgoon 35-37„72 Sung Kang 34-38„72 Abraham Ancer 35-37„72 Sean OHair 36-36„72 Harold Varner III 36-36„72 Brian Harman 36-36„72 Rickie Fowler 34-38„72 Brooks Koepka 37-35„72 Nick Watney 36-36„72 Kevin Kisner 38-34„72 Webb Simpson 36-36„72 Martin Flores 37-35„72 Rob Oppenheim 36-36„72 Joaquin Niemann 35-37„72 Tom Hoge 37-36„73 J.J. Henry 36-37„73 Kevin Tway 36-37„73 Martin Kaymer 37-36„73 Daniel Berger 37-36„73 Adam Hadwin 35-38„73 Grayson Murray 36-37„73 Chris Stroud 37-36„73 Ryan Moore 37-36„73 Ben Martin 35-38„73 Byeong Hun An 37-36„73 Tyler Duncan 35-38„73 C.T. Pan 37-36„73 Robert Streb 34-39„73 Brandon Harkins 34-39„73 Justin Thomas 37-36„73 Alex Noren 34-39„73 Gary Woodland 37-36„73 Jason Kokrak 37-37„74 James Hahn 35-39„74 Shane Lowry 35-39„74 Russell Henley 40-34„74 Vijay Singh 38-36„74 Louis Oosthuizen 38-36„74 Derek Ernst 39-35„74 Jonathan Randolph 37-37„74 Ben Silverman 36-38„74 Vaughn Taylor 37-37„74 Xander Schauffele 39-35„74 Tommy Fleetwood 35-39„74 Lucas Glover 37-37„74 Dominic Bozzelli 40-34„74 Kyle Thompson 37-37„74 Andrew Putnam 35-39„74 Seamus Power 36-38„74 Adam Scott 39-36„75 Jamie Lovemark 37-38„75 Nate Lashley 35-40„75 Corey Conners 36-39„75 Danny Lee 35-40„75 Scott Brown 38-37„75 Bryson DeChambeau 40-35„75 Patton Kizzire 37-38„75 Ryan Blaum 36-39„75 Martin Piller 37-38„75 Roberto Daz 37-38„75 Nicholas Lindheim 39-36„75 Lanto Grif“ n 36-39„75 Chris Paisley 36-39„75 Whee Kim 36-40„76 Anirban Lahiri 37-39„76 Kelly Kraft 37-39„76 Denny McCarthy 40-36„76 D.A. Points 37-39„76 Stephan Jaeger 38-38„76 Carter Jenkins 39-37„76 Retief Goosen 40-37„77 Trey Mullinax 36-41„77 Bob Estes 39-38„77 Nick Taylor 37-40„77 Dylan Frittelli 35-42„77 Hideki Matsuyama 35-42„77 Adam Schenk 39-38„77 Brian Stuard 41-37„78 Davis Love III 41-37„78 J.T. Poston 37-41„78 Ryan Ruffels 40-38„78 Scott Stallings 38-41„79 Kevin Streelman 41-38„79 Matt Every 39-40„79 Dru Love 39-40„79 J.T. Grif“ n 43-36„79 Steve Marino 40-40„80 Smylie Kaufman 41-39„80 Mito Pereira 39-42„81 Charles Frost 37-45„82 Derek Fathauer 42-41„83TENNISATP WORLD TOURBMW OPENThursday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundMarton Fucsovics, Hungary, def. Marco Cecchinato, Italy, 7-6 (5), 6-1. Maximilian Marterer, Germany, def. Diego Schwartzman (3), Argentina, 6-4, 6-2. Philipp Kohlschreiber (6), Germany, def. Mischa Zverev, Germany, 6-2, 6-2. Roberto Bautista Agut (2), Spain, def. Casper Ruud, Norway, 6-4, 6-3.Mens Doubles Quarter“ nalsIvan Dodig, Croatia, and Rajeev Ram (2), United States, def. Ivo Karlovic, Croatia, and Nenad Zimonjic, Serbia, 6-3, 3-6, 10-7. Tim Puetz and Jan-Lennard Struff, Germany, def. Max Mirnyi, Belarus, and Philipp Oswald (4), Austria, 7-5, 7-5. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Mirza Basic, Bosnia-Herzegovina, and Marton Fucsovics, Hungary, 6-1, 6-1.MILLENNIUM ESTORIL (PORTUGAL) OPENThursday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundRoberto Carballes Baena, Spain, def. Cameron Norrie, Britain, 5-7, 6-2, 7-6 (1). Stefanos Tsitsipas, Greece, def. Kevin Anderson (1), South Africa, 6-7 (3), 6-3, 6-3. Pablo Carreno Busta (2), Spain, def. Nicolas Kicker, Argentina, 6-1, 7-5. Nicolas Jarry, Chile, def. Ricardo Ojeda Lara, Spain, 6-3, 7-6 (6).Mens Doubles Quarter“ nalsJonathan Eysseric, France, and Joe Salisbury, Britain, def. John Peers, Australia, and Jean-Julien Rojer (1), Netherlands, 6-4, 7-6 (4). Wesley Koolhof, Netherlands, and Artem Sitak, New Zealand, def. Gastao Elias and Pedro Sousa, Portugal, 7-6 (2), 4-6, 10-8. Kyle Edmund and Cameron Norrie, Britain, def. Alex de Minaur and Lleyton Hewitt, Australia, 6-4, 7-6 (4). Leonardo Mayer, Argentina, and Joao Sousa, Portugal, def. Robin Haase and Matwe Middelkoop, Netherlands, 6-2, 6-4.TEB BNP PARIBAS ISTANBUL OPENThursday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsJeremy Chardy, France, def. Dusan Lajovic, Serbia, 4-6, 7-6 (3), 6-2. Thomas Fabbiano, Italy, def. Damir Dzumhur (2), Bosnia-Herzegovina, 6-2, 0-6, 6-2. Malek Jaziri, Tunisia, def. Marin Cilic (1), Croatia, 6-4, 6-2. Jiri Vesely (7), Czech Republic, def. Thiago Monteiro, Brazil, 6-2, 2-6, 7-6 (3).Mens Doubles Quarter“ nalsMarcin Mat kowski, Poland, and Divij Sharan (2), India, def. Dusan Lajovic and Viktor Troicki, Serbia, walkover. Jamie Cerretani, United States, and Daniel Nestor, Canada, def. Romain Arneodo, Monaco, and Hugo Nys, France, 6-4, 4-6, 10-4. Dominic Inglot, Britan, and Robert Lindstedt, Sweden, def. Ken and Neal Skupski (4), Britain, 7-6 (3), 6-3.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMThursday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Quarter“ nalsAleksandra Krunic (7), Serbia, def. Paula Badosa Gibert, Spain, 6-2, 1-0 retired. Ajla Tomljanovic, Australia, def. Jana Fett, Croatia, 3-6, 6-3, 6-3. Elise Mertens (1), Belgium, def. Sara Errani, Italy, 6-3, 6-1. Hsieh Su-wei (8), Taiwan, def. Katarina Zavatska, Ukraine, 6-1, 6-1.Womens Doubles Semi“ nalsGeorgina Garcia Perez, Spain, and Fanny Stollar, Hungary, def. Rebecca Peterson, Sweden, and Sara Sorribes Tormo, Spain, 6-4, 6-4. Anna Blinkova, Russia, and Raluca Olaru, Romania, def. Lizette Cabrera, Australia, and Jana Fett, Croatia, 6-2, 6-3.J&T BANKA PRAGUE OPENThursday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Quarter“ nalsPetra Kvitova (2), Czech Republic, def. Katerina Siniakova (8), Czech Republic, 6-3, 6-3. Zhang Shuai (6), China, def. Jasmine Paolini, Italy, 6-4, 6-3. Mihaela Buzarnescu (7), Romania, def. Kristyna Pliskova, Czech Republic, 6-2, 6-3. Camila Giorgi, Italy, def. Sam Stosur, Australia, 6-2, 6-3. Womens Doubles Semi“ nalsNicole Melichar, United States, and Kveta Peschke, Czech Republic, def. Andrea Sestini Hlavackova and Renata Voracova, Czech Republic, 6-4, 6-0. Mihaela Buzarnescu, Romania, and Lidziya Marozava, Belarus, def. Barbora Stefkova and Barbora Strycova, Czech Republic, wal kover.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 tieToday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 2 3 9 9 8 Portland 2 1 2 8 7 6 Orlando 2 2 2 8 6 6 Seattle 2 1 1 7 4 3 Washington 1 2 2 5 7 8 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.Wednesdays GameOrlando 2, Chicago 0Saturday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) AUTO 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 first checkered flag 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 Enfinger. 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 first place, 29 points ahead of Enfinger. Brett Moffitt is third, followed by Ben Rhodes and Noah Gragson. ...Series regulars have won three of the first 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.com

PAGE 38

Page 6 SP www.yoursun.com Friday, May 4, 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=720582Golf 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 MLB: RaysBy Marc TopkinTampa Bay TimesRookie RHP Yonny Chirinos is expected to miss about a month after being diagnosed Thursday with mild strain of the flexor tendon in his right elbow. That was actually good news after the rookie righthander underwent an MRI and an examination by Rays orthopedist Dr. Koco Eaton as there was no structural damage. Chirinos, 24, experienced pain and tightness Tuesday as he prepared to throw a between-starts bullpen session, and the Rays immediately put him on the 10-day DL. Chirinos started the season with three scoreless appearances and earned the No. 4 spot in the rotation but is now 0-1, 3.71. LHP Ryan Yarbrough would seem the most likely candidate to replace Chirinos in the rotation in the near term, with RHP Nathan Eovaldi targeting a May 22-24 return from arthroscopic elbow surgery.Where did that new swagger come from? Rookie Chirinos to miss about a month MONICA HERNDON | TIMESTampa Bay Rays pitcher Yonny Chirinos th rows during the first inning of the game against the Texas Rangers at Tropicana Field. By Marc TopkinTampa Bay TimesST. PETERSBURG „ Besides a few more W's and a couple of new faces, there's something different about the Rays as they return to the Trop on Friday night after a nearly two-week trip. And a lot of it has to do with one of the players who has been providing some of the least production, veteran outfielder Carlos Gomez. "We kind of just all have some type of swagger going on," infielder Daniel Robertson explained. "In the dugout when the game's going on, we're loud, we're yelling, we're having fun. Everybody is picking each other up, we're kind of messing around. "Some switch flipped somewhere. I don't know when or where it was, but ever since then it was kind of a "talk smack" mentality. Come show up at the field with that swagger and confidence and that's how we're going to win. That's how we've been winning ballgames. Obviously, it's to the right intent. It's not to downgrade anybody or any team, but we've got to find that extra edge. I think that's what's going on. ƒ And he's a big part of that. He fires us up. He gets us going." There may not have been an aha moment „ though that memorable 28.85second performance arts display as Gomez rounded the bases celebrating his April 22 walk-off home run certainly sticks out „ but more of a slideshow compendium of things he said and done, despite still struggling to get going offensively, to provide leadership in assorted ways. "He definitely does," manager Kevin Cash said. "He's helped the team in many ways. He's gotten some big hits for us, the consistency is just not there yet. We have all the confidence in the world he's going to get going. Right now, you can tell how he's fighting it, he'll go up there and take strikes and swing at balls. that's pretty telling that a hitter is not seeing the ball that well. ƒ "His energy level has been outstanding. His positivity has been outstanding. It's so easy to get down on yourself performing maybe the way he has, and he has not." Gomez, 32, came to the Rays this spring with a reputation for playing animated, aggressively and emotionally, occasionally to the annoyance of opponents. And a predilection to stand up when challenged on it. Just ask the Braves, Pirates, Nationals, Yankees and Astros, all teams he has scuffled with in the last five years. But also, lesser known publicly, with a rep as a really caring and considerate teammate. Gomez showed that when he addressed the Rays squad in Boston in the midst of the early eight-game losing streak, reinforcing the need to stay positive and play hard. ("Somebody had to say it," Gomez said.) How he has tried to compensate for his lack of production by doing a lot of "little" things on the field „ stealing bases, bunting for hits, playing good defense, even getting hit by pitches. And by showing up every day with a positive attitude and a broad smile „ energetic, enthusiastic, and encouraging, always among the first to congratulate others. "The teammate he is when he is struggling says tremendous things about him," Robertson said. "He's still lifting us up. He had those encouraging words. He's getting the juices flowing before the game and getting us fired up. I can't say anything more about a guy like that." Gomez isn't the only Rays player providing leadership. The other veteran newcomer, Denard Span, also does a lot, with less visibility and certainly at lower volume. Chris Archer looks after the starting pitchers. Mallex Smith is something of the clubhouse DJ. Gomez said his drive comes from a basic philosophy: "Every day you have to find something positive to do," he said. "I prepare myself every day to help my team win a game or make my team better. "Offensively right now I'm not doing like I want to, like me. But there's many ways you can help your team. Give good advice to the young guys. Come here with a good attitude every single day. "I'm hitting like .180, but I come in here like I'm hitting .350." Swagger on.MONICA HERNDON | TIMESCarlos Gomez (27) celebrates after a home run against the Twins on April 22. By BRYAN LEVINESports WriterPORT CHARLOTTE „If youre a fan of a pitchers duel, Charlotte Sports Park was the place to be Thursday night. Charlotte Stone Crabs starting pitcher Willy Ortiz and St. Lucie Mets starter Harol Gonzalez kept their opponents quiet for much of the night. Peter Maris leadoff home run against Gonzalez in the seventh inning broke a scoreless tie for the games only run and propelled the Stone Crabs to a 1-0 victory. That was huge for us because that showed we can pitch and make the routine outs,Ž Stone Crabs manager Reinaldo Ruiz said. To end up winning 1-0, thats big for us „ especially our pitching staff.Ž Ortiz cruised through 6 ‡ scoreless innings with just three hits, two walks and two hit batters charged to him. After walking a batter with one out in the sixth inning, Curtis Taylor took over and struck out a pair to keep the inherited runner stranded on base. Taylors relief efforts of 2 ‡ innings earned himself credit for the victory. He allowed only one hit, on walks and struck out three batters. Ortiz got himself into a jam in the fifth inning when he allowed the bases loaded with just one out. The 22-year-old escaped the jam unscathed, getting a strikeout and a ground out to eliminate the threat. He made it through the Mets batting order the first time around facing the minimum nine batters. He surrendered just a walk in the first three innings and was aided by an inningending double play in the third. Willy was just using his fastball in and out,Ž Ruiz said. He was aggressive. He was changing speeds and using his slider effectively. His tempo was great. He moved quick and was working really fast. That works well for him.Ž For the Mets, Gonzalez was just as good as Ortiz, except his manager kept him kept him in one batter too long. Gonzalez gave up four hits over six-plus innings of work, with the only run allowed being the Maris home run. It was a 3-1 count and I was sitting fastball the whole time and I got my pitch,Ž Maris said. It was awesome, but it wasnt just me. Willy pitched a great game and then Curtis came in and shut it down. It was a good team win.Ž Nate Lowe was named Florida State League player of the month yesterday. Lowe hit .393 with five home runs and 24 RBI in the month of April. With the help of 10 walks, he had a league-best .460 on-base percentage. He currently leads the Tampa Bay Rays organization in batting and RBI. Lowe had an infield single in his final at-bat of the night on Thursday. Its a blessing,Ž Lowe said. Im thankful for the players around me making me better and Ive been seeing some hard work come to fruition.Ž The Stone Crabs will turn the page today and begin a three-game set against the Bradenton Marauders beginning at 6:35 p.m. Brock Burke (1-2, 6.33 ERA) will face James Marvel (1-2, 4.23)STONE CRABS 1, METS 0St. Lucie AB R H BI BB SO Avg. Zanon CF 4 0 1 0 0 0 .227 Gimenez SS 3 0 0 0 0 1 .278 Strom RF 3 0 0 0 0 0 .275 Dimino DH 4 0 0 0 0 1 .211 Paez 3B 3 0 0 0 0 0 .214 Cone LF 4 0 1 0 0 1 .288 Winningham 1B 2 0 0 0 2 1 .190 Burdick 2B 3 0 1 0 0 1 .270 Rizzie C 3 0 0 0 0 2 .222 Charlotte AB R H BI BB SO Avg. Fox SS 2 0 1 0 1 0 .363 J. Lowe CF 3 0 1 0 1 1 .296 Tenerowicz DH 3 0 0 0 1 0 .315 N. Lowe 1B 4 0 1 0 0 0 .390 Sanchez RF 4 0 0 0 0 1 .320 Padlo C 4 0 1 0 0 0 .241 Maris 2B 4 1 2 1 0 0 .393 Roach 3B 4 0 0 0 0 0 .250 Mastrobuoni LF 2 0 0 0 0 1 .274 St. Lucie 000 000 000 … 0 4 1 Charlotte 000 000 10x … 1 6 1 HR: Maris (1). RBI: Maris (3). LOB: St. Lucie 7 Charlotte 10. RISP: St. Lucie 1-for-8, Charlotte 0-for-9. SAC: Gimenez Mastrobuoni. GIDP: Rizzie. E: Paez (5, “ elding) Taylor (2, pickoff). SB: J. Lowe (8), Fox (6). PITCHING ST. LUCIE IP H R ER BB SO HR ERA Gonzalez (L, 0-3) 6.0 4 1 1 2 3 1 3.96 Pobereyko 1.0 0 0 0 1 0 0 1.46 Zanghi 1.0 2 0 0 0 0 0 0.00 CHARLOTTE IP H R ER BB SO HR ERA Ortiz 6.1 3 0 0 2 4 0 2.05 Taylor (W, 3-0) 0.0 0 0 0 0 0 0 0.00 HBP: Paez (by Ortiz); Fox (by Gonzalez). Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:23. Att: 1,663Contact Bryan Levine at blevine@sun-herald.com.MILB: Stone Crabs 1, Mets 0Ortiz, Maris lead Stone Crabs to winOrtiz cruised through 6 ‡ scoreless innings with just three hits, two walks and two hit batters charged to him Associated PressMIAMI „ Defensive tackle Akeem Spence has been acquired by the Miami Dolphins from the Detroit Lions for an undisclosed 2019 draft pick. The Dolphins swung the deal announced Thursday to plug a hole created when they released five-time Pro Bowl tackle Ndamukong Suh for salary cap reasons. Spence will join a rotation at tackle that also includes Jordan Phillips, Davon Godchaux and Vincent Taylor. NFL: DolphinsDolphins acquire DT Akeem Spence

PAGE 39

Friday, May 4, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA HOOK KIDS ON FISHING INSIDEInspiring new generations of marine stewards P | 8 P | 45 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Peace River Sail & Power Squadron National Safe Boating Week Back when Charlotte County schools “rst began feeling the effects of funding to music programs at the elementary and middle-school levels, Hope Academy of Music jumped in to help “ll the gap. A group of local musicians „ primarily wind and reed instrumentalists „ got together to offer free music instruction, in many cases providing the instruments to help make that happen. Now, its a few years later, and that state-registered nonpro“t is facing a gap of its own. State funding was pulled from a $25,000 Florida Cultural Alliance grant that had been awarded to the organization, according to Ennis Bisbano, Hope Academy board president. That grant would have represented a solid foundation to the academys $39,000 annual budget. And, although this years budget is covered, without the grant Hope Academys future is uncertain, Bisbano said. We rely totally on donations from individuals, civic associations, and businesses, and grants,Ž he said. The future of this program was relying on that money. Unless we can “ll that void, were going to have a problem.Ž So, a program that seeks to “ll a need is saddled with one of its own. Hope Academy of Music, according to its website, is aimed toward providing musical instruction and advocating the appreciation of music to youths on the elementary and middle-school levels. The nonpro“ts purpose is to provide opportunities to learn the basic skills necessary to perform musical literature for public performances.Ž The program offers instruction in ”ute, clarinet, saxophone, trumpet, trombone, tuba and drums or percussion. It is active in four schools: Punta Gorda and LA Ainger middle schools, and Peace River and Liberty elementary. It is looking to expand within the Charlotte County School system and has plans to soon begin teaching at the Boys and Girls Clubs of Port Charlotte and Englewood. In all, it has about 50 students. Several local musicians offer half-hour individual lessons to middle-schoolers and weekly hour group session to elementary students. The musicians are skilled amateurs or retired professionals who remain active in the music community in Charlotte County, North Port and Englewood. Bisbano, for instance, is a retired superintendent of schools in Rhode Island who played trumpet professionally before going into education. He performs with the Ingroov Big Band and the Charlotte County Big Band as well as his own jazz quartet. He even has a stage name: Buz Terry. The musicians provide the instruction without charging a fee, and in some cases the academy provides the instruments. Hope Academy goes back to 2011, when the Rev. Wesley Runk, pastor of Hope Sustaining a sweet notecontinued on page 3 PHOTO PROVIDEDThe Hope Academy of Music was recognized by the Charlotte County School Board for its contribution to the music programs at local schools. Pictured from left: Charlotte Quinn, Historian; Lynda Platt, Vice Chair; Fred Capitelli, Instructor; Dr. Ennis Bisbano, Chairman; Ellen Harvey, Curriculum Specialist.HERALD PHOTO BY RUSTY PRAYWe provide a unique service to the schools at no cost,Ž says Ennis Bisbano, president of the Hope Academy of Music board. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534314 Good Friends, Good Food, Good TimesMake yourMother's DayReservations Early! 2017Mon…Thurs 11…9 Fri & Sat 11…10 Closed Sundaysadno=50533991 1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.com

PAGE 40

Herald Page 2 Friday, May 4, 2018 If you missed the block party last week, you sure missed a great time. Kudos to the 2018 Block Party team for working so hard to bring great food and entertainment to downtown Punta Gorda and I for one, am looking forward to next years event. A big shout out to Gordon Bower and Frances Bell for letting me shamelessly pull the I am the editor of the Punta Gorda Herald and I want to meet the bandŽ card. The Association was a great group of musicians who clearly love what they do and put on a terri“c performance. And they were a pleasure to meet. € € € This weekend is the Hibiscus Festival, being held in beautiful Gilchrist Park. Entertain ment begins on Friday evening at 6 p.m. and concludes at 10 p.m. Come hungry because there will be plenty food choices. Opening ceremonies begin at 10 a.m. on Saturday with the crowning of the festival king and queen followed by the Little Miss Hibiscus Pageant. Music, food and plant choices continue through Sunday until 2 p.m. Admission to the festival is $1, but please bring a nonperishable food item to help “ll local food banks. So grab your sunscreen and wide-brimmed hats and join in for another great event in Punta Gorda.TODAYThe 2018 Punta Gorda Hibiscus Festival in Gilchrist Park. Join in the fun at the Friday Night Music Fest from 6 p.m.-10 p.m.SATURDAY, MAY 5The 2018 Punta Gorda Hibiscus Festival continues in Gilchrist Park. Opening ceremony at 10 a.m. Welcome home for the SWFL latest Honor Flight Welcome home the vets from Washington, D.C. from 9 p.m.10:30 p.m. at the American Airlines arrival terminal of Southwest Florida International Aiport, 1100 Terminal Access Road, Fort Myers. SUNDAY, MAY 6The 2018 Punta Gorda Hibiscus Festival continues in Gilchrist Park from 10 a.m.-2 p.m. The huge exotic plant sale will continue surrounded by inspirational music on stage, food, and crafts.MONDAY, MAY 7OneBlood Inc. is holding a blood drive at the Punta Gorda office of Charlotte State Bank & Trust, 2331 Tamiami Trail. OneBloods Big Red Bus will be in the bank parking lot from 10 a.m. until 2 p.m.TUESDAY, MAY 8FGCU Foreign Film SeriesQueen to PlayŽ (2009, French) 1 to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, MAY 9Live music from 6 p.m. to 9 p.m. with Mike Imbasciani & His BluezRockerz at The Blue Turtle, Marion Ave.THURSDAY, MAY 10Live music with Paul Roush from noon to 3 p.m. and the Express Trio from 5 p.m. to 8 p.m. at Fishermens Village, 1200 W. Esplanade. TABLE OF CONTENTSCommunity Beat .................4-5 Upcoming Events .....................3 Nonpro“t News ...................2,8 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Punta Gorda knows how to throw a party! PHOTO BY GORDON BOWER PHOTO PROVIDEDEvery 2nd grade student in Charlotte County visits Ponce de Leon Park with Charlotte Harbor Environmental Center for a wading trip, including a stop at Peace River Wildlife Center. Mrs. Mulligans class from Neil Armstrong Elementary brought a bus-load of donations for the residents and patients of PRWC when they visited. Pictured from left: Dylan, CJ, James, Valerie, Chayse, Sophie, Shawn and Alexis. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda. PRWC Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010ADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50534313 Voted Readers Choice Best Aesthetician!Specialty Facials ~ Advanced Corrective Treatments ~ Permanent Makeup Gift Certi“ cates make the perfect gift for Mom!941-875-3096 2016 1801 Shreve St. Punta Gorda, 33950 at Elan Salon & Spawww.savingfaceproskincare.com Debbie Fantin, Clinical Aestheticianadno=50534708 Established over 45 years ago And Growing Weekly Outdoor MarketSaturday 8 am to 1 pm Small Engine Repair, Hernandez Fresh Produce, Fresh Herbs, Books, Coffee and of course a variety of our seasonal vendors! Call For Vendor Info Shays Legendary BBQ941-626-2569 2101 Taylor Rd., Punta GordaAmerican Legion Post #103 adno=50527795

PAGE 41

Friday, May 4, 2018 Herald Page 3 Lutheran Church in Port Charlotte, proposed providing musical instruction in the schools to the then-president of the Charlotte County Jazz Society, Gerald Wilkens. They were joined by John Johnson, the leader of the Charlotte County Big Band; Fred Capitelli, the leader of the Englewood Big Band; and Al Julian, the president of the Woody Herman Support Fund. Capitelli, a saxophonist, is the academys board vice president and still teaches; Johnson also serves on the board. He plays bass in the Ingroov Big Band and in the North Port Symphony. John also plays tuba in the North Port Concert Band. Bisbano came aboard a couple years later. The “rst school contact was made in 2013 with Scott Courtney, band director at Punta Gorda Middle School. Academy musicians provided instruments and instruction to 12 kids. That got us off the ground,Ž Bisbano said. Growth has been steady since, and Bisbano would like to see more. This is a good program,Ž he said. We provide a unique service to the schools at no cost, and wed like nothing more than to continue to do so.Ž For more information, go to www.hopeacademyofmusic”.com.FROM PAGE 1COVER STORY Southwest 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.Little Explorers at CHECBring your young ones to Charlotte Harbor Environmental Center, 10941 Burnt Store Road, Punta Gorda to explore native ecosystems and animals of Florida in a hands-on and exciting way. The Little Explorers program is for ages five and under, though older siblings are welcome. Each program will highlight a different topic through story-telling, puppets, games, hikes and mo re. These programs are free to the public with advance registration. Programs are as follows: € Thursday, May 10-Alligators € Wednesday, May 16-Owls € Wednesday, May 23-Fossils Call 941-575-5435 to join the fun!Fishermens Village to host 6th annual Key Lime FestivalFishermens Village, located off Marion Avenue in Punta Gorda, is coordinating plans for their 6th annual Key Lime Festival to be held from 10 a.m. to 4 p.m. on Saturday, May 12. Family friendly activities scheduled at various times throughout the day will include: Tropical/ steel drum and dance music featuring Jimmy Pappas, John Patti & Ragady Lapsey; Hot Flashz Dance Team; Jeff the Juggler … Juggling/ Balloon Twisting … Magic Show; Finest Face Painting by MaryRose; Tarot card readings by Pamela; Meet Luna the screech owl from Peace River Wildlife; photos with pony from Endless Trails; and live art demonstrations. Village specialty stores, restaurants and participating vendors will feature Key Lime products for sampling and purchase. Admission and parking for the Key Lime Festival is free and the public is encouraged to attend. For more information, visit www.fishville.com.Mothers Day Hibiscus ShowThe Harry Goulding Chapter of the American Hibiscus Society invites the public to its annual Mothers Day Hibiscus Show from 9 a.m. to 4 p.m. on Sunday, May 13, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The event is free, and attendees are invited to purchase the beautiful hybrid plants that are for sale. HAPPENINGS ON THE HARBOR adno=50534478 Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterOpen Art & Pottery Studio Try any Class! Call for Availablilty € Art Open Studio $30 ($24 members) for 3 hours € Beginner Pottery Open Studio sessions $40 ($32 members) for 3 hours € Advanced Pottery Open Studio sessions $20 ($25 members) for 3 hoursNow Showing In the Galleries Always Free and Open to the Public! € Charlotte County Public Schools on display April 27 May 19 € Rebecca Hall features 23 original works of art by Salvador Dali, Izchak Tarkay, Barbara Wood, Shan-Mery, Steve Bloom, Armani and more, up for auctionThrow Your Own Sip & PaintŽ Party € VAC will host a Sip & Paint party for your next event with 15 40 guests € $40/Person includes art supplies (paint, canvas, brushes) and wine or sodaCall to Artists € Pictures in ParadiseŽ photo exhibit receiving in GOFF May 11, 9am 12pm € Water, Water, EverywhereŽ exhibit receiving in MAIN May 21, 9am 12pm adno=50534717

PAGE 42

Herald Page 4 Friday, May 4, 2018 In partnership with the Fishermens Village, Anglers for Conservation (AFC) coordinated AFCs Hook Kids on Fishing program on Saturday, April 28, at Fishermens Village. Kids, ages 6 to 16, attended with their parents to learn casting, “shing safety, knot tying, the tackle box, catch and release tactics, “shing habitat and conservation. The multistation program was taught by professional guides and knowledgeable anglers.Hook Kids on Fishing HERALD PHOTOS BY SANDY MACYSAbove: Children who participated in the Kids Hooked on Fishing project pose for a photo at the end of the program. At left: Volunteer Joe Leonti teaches Kayleigh Kaczenski how to tie a lure onto the line. Volunteer Gene Kingery, right, teaches children about dierent shing line available. From left: Haven Hearn, Taylor Thompson, Alex Garcia and Nathan Thompson. John Rowland and Betty Campanella of the Peace River Sail and Power Squadron show, left to right, Aden, Ethan, and Maggie Anderson the proper way to use life jackets.Community beat Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com. St. Andr e w s So u t h G o lf C lub OPEN HOUSESunday, May 6 10am to 2pm GOLFERS!!Tired of 5 to 6 hour rounds? COME AND VISIT THE ONLY PRIVATE GOLF CLUB IN PUNTA GORDAWe offer the MOST AND THE BEST in Gol“ ng Enjoyment, Social Events and Dining Excellence! A ordable Golf and Social Memberships 6 Sets of Tees 4 Hour Rounds (on Our Busiest Days) Newly Transitioned Greens Delayed Membership Activation Award Winning Lunches and Specialty Dinners Fully Stocked Pro Shop Friendly, Welcoming Members & Sta 1901 Deborah Drive Punta Gorda IslesR.S.V.P. 639-5261 Ext 3 Be sure to visit our website at www.standrewssouth.com 1 1 1 1 0 0 0 0 0 a a a a a a a a a m m m m m m m t t t t t o o o o 2 2 2 2 2 2 2 p p p p p m JOIN THE FUN! Join St. Andrews South Golf Club on Sunday, May 6th & Receive an incentive package worth$2100 FREE Cookout 12-2PM Tour the Courseadno=50533056 adno=50533010

PAGE 43

Friday, May 4, 2018 Herald Page 5 Betty Slaughter teaches children about conservation and actions which will protect the sh and the planet.HERALD PHOTOS BY SANDY MACYSVolunteer Dennis Wyssbrod keeps a close eye on Halle Heckman as she casts. With volunteers in the background, executive director of the Anglers for Conservation, Mike Konneen, greets children and adults. Fishing rods made available for the kids. J oin us for a N i g h t i n O z . To celebrate Charloe County Habitats 30th Anniversary Spring Fling Gala! Saturday, May 12, 2018 @ 6 p.m. Isles Yacht Club 1780 W. Marion Ave. Punta Gorda Over the rainbow casino-style entertainment Great food, dancing, photo booth, raes & lots of fun! Tickets: $125 Purchase at www.charlottecountyh.org or call 941-639-3162 Formal attire suggested adno=50534473 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50533994 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50534181 COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to Noon SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=50534707

PAGE 44

Herald Page 6 Friday, May 4, 2018 Show how much you care with gifts from these “ ne Local Merchants... Mothers Dayadno=50534467 adno=50534720Purchase a $50 Gift Certi“ cate and Receive an additional $10 for yourself. Well make Mom feel beautiful!Offer expires 5/12/18941.505.5777156 Booth St., Punta Gorda, FL “ nd us at IllusionofPG.com adno=50533132To the W o r l d you are a M o t h e r .... To your F a m i l y You are the World .Harbor Professional Centre 3390 Tamiami Trail, Unit 205 Port Charlotte, FL 33952 Tel: 941.623.9744 Fax: 941.623.9743 www.medsolcrc.com To All our Medical Heroes Happy Mother's Day CELEBRATE the opening of our new Location in Port Charlotte. GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 Our Prices Are Typically 35% Lower Than The Competition!FREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer.100% Digital Widex Dream 110 $999/eachOrig: $1599/each adno=50533130 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622 adno=50527792 (941) 833-8912 € 3151 Cooper St, Ste 52, Punta Gorda, Floridainfo@ninosbakery.us € www.ninosbakery.us Happy Mother's Day adno=50527793 Star's Jewelry by JamalSpecializing in Custom Jewelry and Expert RepairPunta Gorda Crossing Corner of Airport Rd & 41 next to Publix in Punta Gorda 2310 Tamiami Tr., Punta Gorda941.637.3703M…F 9…5, Sat.10…4 Friday Only Closed from 1:00 to 2:30 Closed Sun. adno=50536403 Treat your mother to some of the best essential oils on Earth !!!941-815-7475 myDoterra.com/DawnCashDawn Cash Wellness Advocate WA # 1545869 adno=50534766Locally Owned & OperatedCindy Sprau, MSN ARNPJeannie Templeton, Manager 2705 Tamiami Trail, Suite 315 Punta Gorda, FL 33950 O: 941-639-8525 F: 941-639-0268 JOIN TODAY + GET YOUR FIRST MONTH FREE*plus the cost of food CURVES AND JENNY CRAIG ARE NOW IN ONE PLACEThe complete “ tness and weight loss solution is here making it even simpler to reach your goal. THE ADVANTAGES OF HAVING IT ALL *Strength *Balance *Community *A Healthier Future Get Started Today Bring in this ad to Curves and get One Week FREE**Valid for New and Returning Curves Members Customize your menu with healthy, delicious Jenny Craig food designed to help you lose weight One-on-one support from your dedicated personal consultant encourages you every step of the way Get a complete full-body workout in 30 minutes with the Curves Circuit and the support of your Curves Coach Youre guaranteed results or your monthly fees back Buy Mom a Membership!*Gift memberships are available for either 1 month or 1 year

PAGE 45

Friday, May 4, 2018 Herald Page 7 Show how much you care with gifts from these “ ne Local Merchants... Mothers Dayadno=50534470 adno=505277942705 Tamiami Trail, Unit #415 € Punta GordaLocated in Towles PlazaMonday-Friday 10:00-5:00 Saturdays 10:00-3:00 Closed Sunday (941) 655-8172 € www.elegantencore.com THE BEST MOTHERS DAY GIFT TO GIVE!!A Gift Card fromElegant Encore Ladies Consignmentwith any denomination you wish!!Never Expires!! Give your Mom an Unforgettable Gift! Check out our Exclusive Collection of Soy Wax Aromatherapy Candles and Spa Body Care Gift Boxes!Check us out at our New Location at 3691 TamiamiTrail Port Charlotte, FL 33952 We are at this location Monday to Saturday from 12:30 PM …6:00 PMWe look forward to seeing you soon! adno=50534723 This Mothers Day, give MOM a pain free holiday! N i c o l e N o l e s A P ( A c u p u n c t u r e P h y s i c i a n ) New Hope Chiropractic 3440 Conway Blvd Unit 3B Port Charlotte, FL 33952 CALL: 941-766-1882 Acupuncture can help!Back Pain Neck Pain Leg Pain Shoulder Pain Hand Pain Headaches Insomnia and more 2015-2017 adno=50533129 941-505-1994 Salon 941-457-0682 CathyVisit us at 110 Herald Court, Downtown Punta Gorda or atadno=50534484You Will Leave Us Looking Great and Feeling Amazing!Featuring Onesta plant based products www.shawnandcompany.comShawn Smith Kassidy Bray Cathy ButlerGift Certi“ cates Available adno=50534482

PAGE 46

Herald Page 8 Friday, May 4, 2018 The week of May 19-25 is National Safe Boating week. Charlotte Harbor and the area rivers are a boaters paradise, whether sailing, “shing, or cruising, area waters offer something for everyone. But there are dangers in paradise-did you know that the majority of deaths from boating accidents are the result of drowning? Did you know that according to the USCG 2016 Recreational Boating Statistics report, 77 percent of boating deaths occurred on boats where the operators had NO boating instruction? Whether you are new to boating or a seasoned veteran, Peace River Sail and Power Squadron encourages you to attend a free Boating Safety Equipment Demonstration Day on Saturday, May 19 from 10 a.m. to 1 p.m. at the Punta Gorda Boat Club Building, 802 West Retta Esplanade. Gain hands-onŽ experience with a ”are guns, hand-held ”ares, smoke signals, and throwable ring buoys. You can also sign up for a courtesy Vessel Safety Check and view displays of required and recommended safety equipment for your boat, kayak, or PWC. Hurricane season is just around the corner. Boat owners are invited to attend the WINK Hurricane Expo at the Charlotte Harbor Event and Conference Center on Saturday May 19 from 10 a.m. until 3 p.m. Peace River Sail and Power Squadron will be presenting the Hurricane Preparedness for BoatersŽ seminar at 11:45 a.m. in conjunction with the WINK Hurricane Expo. There is a $15 fee to attend this seminar. For more information, call 941-637-0766, or email puntagordaboating@gmail.com At 2 p.m., wear your life jacket for a photo op as Peace River Sail and Power Squadron participates in the Ready, Set, Wear It! Programs effort to break the world record for the number of people wearing life jackets at the same time. Last year 10,917 people participated world-wide, help us break that record. Wear your life jacket and meet at the Charlotte Harbor Event and Conference Center. If you would like more information about this topic, contact Rick Sluzewski at 219-588-3324 or email at puntagordaboating@gmail.com.Peace River Sail & Power Squadron National Safe Boating WeekProvided by DICK SCHMIDTPUBLIC RELATIONS OFFICER PHOTO PROVIDEDAmerican Legion Riders Post 103 recently held a Poker Run to raise money for Southwest Florida Honor Flight. Stanley Borowy, center, director of the American Legion Riders Post 103 presented Southwest Florida Honor Flight committee members Penny Fahrbach and Lori Ann Mertens with check. Back row: Ron Davis, Larry Crowell, John Ward and Charlie Sippel. Poker Run adno=50534777 Show how much you care with gifts from these “ ne Local Merchants... Mothers Day 23440 Janice Ave., Unit 13, Pt. Charlotte, Florida 33980Turn at the Circle K on Harborview Rd Go straight to stop sign941-391-5025€ Steamers € Clams € Mussels € Grouper € Cod € Haddock € Calamari € Octopus Happy Mothers Day adno=50537057 Show her you love her. Treat her to a great Lobster dinner.€ Snapper € Cobia € Triple Tail € Tuna € Baccala H a p p y M o t h e r s D a y f r o m W a l l y s B B Q Full rack of Baby Back Ribs and 1/2 rack of St. Louis Style Ribs. Served with two sides to share. RIBS FOR TWO(Come treat your mom!)$ 2 8 9 9 9 4 1 6 1 3 0 0 0 5 3591 Tamiami Trail, Port Charlotte HOURS: Monday-Sunday 11AM-9PM Ribs and Bar-B-Que RestaurantCheck out our menu at: www.wallyssouthernBBQ.com adno=50536402 615 Cross Street, Suite 1114, Punta Gorda (located in the Cross Trails Center on Southbound SR 41)941-621-8259 Lunch Menu Specials Starting at $6.95 EachGift Certi“ cates AvailableTues-Sat 11 am to 2:30 pm and 4 pm to 9 pm € Closed Sundays and Mondays for the Summer adno=50533346 2 FOR 1 SPECIAL MOTHERS DAY MENUSaudi Champagne (Mints version) Soup, Salad, Entree, Dessert 4 pm to 9 pm Reservations Recommended deliciousthai cuisine Contact Us to Cater Your Special Occasion Established over 45 years ago And Growing Weekly Outdoor MarketSunday 8 am to 1 pm Come and Shop with a variety of our seasonal vendors! Fresh Seafood Crab Cakes, Shrimp, Salmon, Grouper, Snapper and more. Hernandez Fresh Produce, Fresh Herbs, Books, Coffee, Tropical Fruit Trees and Flowering Plants. Call For Vendor Info T.L.C. Creations941-626-2569 2101 Taylor Rd., Punta GordaAmerican Legion Post #103 adno=50527796

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 292 11.71 +30.1AAR AIR .30 .7 25 45.91 33.17 119 43.52 +10.8ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1142 23.31 -13.1tABM ABM .70 2.3 19 45.12 30.26 647 30.25 -19.8AES Corp AES .52 4.2 11 12.45 9.86 5931 12.30 +13.6AFLAC s AFL 1.04 2.3 14 46.19 36.41 4128 44.45 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 142 18.03 -5.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.65 +1.2AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 4 25.28 -.2tAGCO AGCO .60 1.0 26 75.95 58.80 1167 59.40 -16.8AH Belo AHC .32 6.5 ...dd 6.15 4.35 73 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 11126 4.34 -23.3AMC Ent AMC .80 4.8 ...dd 30.10 10.80 1474 16.55 +9.6AMCON DIT .72 .8 10 113.60 80.95 0 90.00 -8.0AMN Hlth AMN ... ... 25 68.20 34.71 730 64.75 +31.5ARC Docu ARC ... ... 14 4.84 2.04 142 2.17 -14.9ASA Gold ASA .04e .4 ...q 12.99 10.12 83 10.71 -5.4tAT&T Inc T 2.00f 6.3 12 39.80 31.90 40079 31.94 -17.8AT&T 66 n TBB ... ... ... 26.72 24.47 151 24.78 -5.0A10 Ntwks ATEN ... ... ...dd 8.88 5.63 205 6.20 -19.7AU Optron AUO .18e ... ... 5.35 3.62 2087 4.13 -.7AVX Cp AVX .46 3.0 ...dd 20.22 14.51 187 15.18 -12.3AZZ Inc AZZ .68 1.6 24 58.65 40.00 153 43.55 -14.8Aarons AAN .12f .3 9 49.77 34.03 676 40.48 +1.6AbbottLab ABT 1.12 1.9 26 64.60 42.88 5606 57.93 +1.5AbbVie ABBV 3.84f 3.8 18 125.86 64.61 7699 100.28 +3.7AberFitc ANF .80 3.0 ...dd 29.20 8.81 2362 26.35 +51.2AbdAsPac FAX .42 9.2 ...q 5.29 4.55 353 4.58 -6.1AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 38 6.02 -5.5AbdnChile CH .58e 6.5 ...q 9.64 6.93 194 8.89 -.4AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 11 8.57 -2.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 17 8.96 -.6AbdnLatA 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 21.34 878 23.88 -12.7Accenture ACN 2.66 1.8 27 165.58 119.10 1708 151.73 -.9AccoBrds ACCO .24 2.0 21 13.98 10.35 560 11.90 -2.5AcmeU ACU .44 2.0 20 29.40 19.00 21.50 -8.1AcornInt rs ATV ... ... ... 28.50 9.33 0 26.20 +48.5ActiniumP ATNM ... ... ...dd 1.50 .33 730 .35 -47.3Act 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 0 21.10 -1.3Actuant ATU .04 .2 72 27.95 21.50 449 23.15 -8.5Acuity AYI .52 .5 12 208.83 110.67 775 111.37 -36.7Acushnet n GOLF ... ... ... 24.70 15.16 412 22.06 +4.6AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 235 14.80 -1.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 44 19.52 -1.6AdmRsc AE .88 1.8 ...dd 50.59 32.80 5 48.53 +11.6tAdecaogro AGRO ... ... ... 11.92 7.22 735 7.22 -30.2tAdient n ADNT 1.10 2.0 ... 86.42 57.40 3645 55.84 -29.0AdtalemGl ATGE .36 .8 18 50.15 30.15 523 47.40 +12.7AdvAuto AAP .24 .2 21 151.72 78.81 712 115.43 +15.8AdvDisp n ADSW ... ... ... 25.71 20.94 713 22.90 -4.3AdvDrainS WMS .28 1.1 21 28.15 17.90 142 24.65 +3.4Advansx n ASIX ... ... ... 46.51 26.45 164 36.30 -13.7AdvOil&Gs AAV ... ... 5 7.35 2.70 307 3.05 -29.1AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 31 15.12 -4.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 151 5.66 -5.5AdvClEnh LCM .84 10.5 ...q 8.90 7.73 75 8.00 -4.0AdSDorWr AADR .32e .6 ...q 64.00 45.81 15 57.27 -2.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 37 36.78 +1.7AdSNewT n FNG ... ... ... 24.13 19.60 24 20.47 -4.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.19 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 18 47.93 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 0 30.22 -2.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 66.68 -6.7AdvMeidll 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 7 31.27 +.6AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.41 -2.0AdvActBear HDGE ... ... ...q 9.21 7.43 223 8.52 +8.7Aecom ACM ... ... 11 39.90 30.15 675 34.05 -8.3AegeanMP ANW .08 2.4 9 10.80 1.75 1237 3.30 -23.3Aegon AEG .25e 3.6 ... 7.48 4.81 3266 6.91 +9.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 28 25.69 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 14 25.80 -.6Aegon t AEB .77 3.1 ... 25.44 23.55 18 24.69 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1719 53.63 +1.9Aerocntry ACY ... ... 3 17.34 9.70 0 15.65 +2.7AerohiveN HIVE ... ... ...dd 6.50 3.02 343 3.92 -32.8AerojetR AJRD ... ... ...dd 36.25 20.06 1322 25.62 -17.9Aetna AET 2.00 1.2 17 194.40 138.91 3652 172.13 -4.6AffilMgrs AMG 1.20 .7 12 216.99 148.81 524 160.07 -22.0Agilent A .60 .9 78 75.00 55.60 2220 66.34 -.9Agnico g AEM .44 ... 40 51.86 37.35 923 42.51 -7.9AgreeRlt ADC 2.08 4.2 23 53.65 43.74 145 49.00 -4.7Air Inds AIRI .60 40.7 ... 3.33 1.15 18 1.48 -12.7AirLease AL .40 .9 5 50.70 34.42 767 42.68 -11.2AirProd APD 4.40f 2.7 24 175.17 140.78 1136 160.43 -2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 519 21.25 -9.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 13 24.92 -6.2AlamoGp ALG .44f .4 28 120.58 81.67 74 104.87 -7.1AlamosGld AGI .02 .4 ... 8.58 4.83 964 5.46 -16.1AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 2706 62.92 -14.4AlbnyIn AIN .68 1.2 45 68.85 45.80 68 58.40 -5.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1382 97.89 -23.5Alcoa Cp AA ... ... 49 62.35 29.55 3666 53.28 -1.1AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 296 22.84 -17.7Alexanders ALX 18.00 4.6 ... 437.35 332.98 6 388.12 -2.0AlexREE ARE 3.60 2.8 32 134.37 113.01 721 126.73 -3.0AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 719 35.45 -4.2AlexcoR g AXU ... ... ... 1.85 1.10 426 1.49 -6.3AlgonPw n AQN .47 ... ... 11.34 9.51 67 9.92 -11.1Alibaba BABA ... ... 52 206.20 114.00 26088 182.45 +5.8Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 85 1.92 -47.7AllegCp Y ... ... ...cc 639.42 521.07 78 566.62 -4.9AllegTch ATI ... ... ...dd 30.25 14.54 1472 26.92 +11.5tAllegion ALLE .84 1.1 ... 89.81 74.94 1348 74.82 -6.0Allergan AGN 2.88f 2.0 9 256.80 142.81 3759 147.60 -9.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.8 23 81.24 66.64 297 78.79 +6.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 79 12.67 -6.8tAlliData ADS 2.28 1.2 12 278.33 198.70 902 194.64 -23.2AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 89 12.57 -6.2AlliOne rs AOI ... ... ...dd 30.70 9.85 164 21.00 +58.5AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 267 11.77 -7.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 13 28.15 20.60 589 26.90 +7.4AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1753 43.23 +1.5AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 206 6.80 -3.3AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 260 5.98 -3.7AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 220 12.65 -3.1AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 53 21.04 -.4Allz24Tgt n CBH ... ... ... 10.05 8.75 12 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 35 22.58 +3.4AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 1 25.42 -.2AllisonTrn ALSN .60 1.5 14 45.69 32.93 2182 40.10 -6.9Allstate ALL 1.84f 2.0 14 105.36 83.11 2548 94.05 -10.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.00 -2.3Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 135 25.59 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 24 25.55 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.95 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 33 25.92 -1.3 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 38 26.00 -2.3AllyFincl ALLY .52 2.0 11 31.29 18.11 3984 26.00 -10.8AlmadM n AAU ... ... ... 1.53 .71 162 .80 -22.1AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 10 29.24 -4.8AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 3 32.76 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.58 1 29.65 -2.4AlpMoUSQ QMOM ... ... ... 31.51 24.51 3 29.40 +2.8AlpArcVl n VMOT ... ... ... 31.39 24.70 24 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 2 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 22 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 213 6.37 -5.5AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 227 8.94 -5.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 10 43.41 -3.4AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 67.46 -3.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 26.92 +6.8AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.41 +4.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 31.94 -8.0Alps RivDiv RFDA ... ... ... 33.92 27.47 6 30.88 -2.5AlpRvrCare RFCI ... ... ... 25.70 23.78 11 23.88 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.08 4 25.25 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 2 30.89 -8.1AlpMedBrk SBIO ... ... ...q 37.20 24.10 16 34.07 +3.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.81 -4.3AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.27 -2.7AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 14 23.44 -7.8AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 3 20.92 -9.4AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 33 28.43 -.8AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 7 41.22 -.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 34 24.45 -2.8AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.31 180 43.02 -6.1AlpAlerMLP AMLP 1.35e 13.6 ...q 12.47 9.01 15270 9.94 -7.9Alteryx n AYX ... ... ... 39.21 16.66 504 33.78 +33.7tAltice n ATUS ... ... ...dd 35.29 17.02 1938 16.83 -20.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 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 7252 56.36 -21.1AlumChina ACH ... ... ... 23.54 11.01 57 13.75 -23.3ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 6 17.75 -13.8AmTrF pfB AFSIpB 1.81 10.1 ... 25.23 12.92 4 18.00 -17.6AmTrF pfC AFSIpC 1.91 10.3 ... 25.57 14.91 3 18.59 -17.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 34 17.82 -13.2AmTrF pfE AFSIpE ... ... ... 26.09 14.80 3 20.97 -8.5AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.98 -3.5AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 34 24.09 -3.6AmTrF pfD AFSIpD 1.88 10.1 ... 25.46 14.42 14 18.58 -16.3AmberRd AMBR ... ... ...dd 10.29 6.14 30 9.39 +27.9Ambev ABEV .05e .8 6 7.43 5.30 16084 6.34 -1.9Ameren AEE 1.83 3.1 21 64.89 51.89 918 58.74 -.4Ameresco AMRC ... ... 19 13.20 5.25 115 11.55 +34.3AMovilL AMX .17e .9 13 19.91 14.96 1938 17.91 +4.4AmMovl A AMOV ... ... ... 19.87 14.91 2 17.80 +4.7AmAssets AAT 1.08f 3.2 21 41.69 30.62 462 33.91 -11.3AmAxle AXL ... ... 4 20.27 13.38 4828 14.35 -15.7AmCampus ACC 1.84f 4.7 39 49.26 34.52 536 39.37 -4.0AEagleOut AEO .55f 2.7 19 22.03 10.23 3288 20.55 +9.3AEP AEP 2.48 3.6 18 78.07 63.32 2334 69.24 -5.9AEqInvLf AEL .24f .9 17 35.79 23.02 956 28.08 -8.6AmExp AXP 1.40 1.4 15 102.96 75.97 3559 97.14 -2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 493 108.82 +.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 19 25.64 -2.2AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 7 25.21 -3.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1046 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 7 25.33 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.94 -6.9tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.30 11 22.34 -11.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 22.50 -12.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.5 ...dd 67.30 52.42 23095 51.94 -12.8AmLorain ALN ... ... ...dd .56 .14 163 .16 -8.0AMidstrm AMID 1.65 15.2 ...dd 15.25 9.65 356 10.85 -18.7AmrRlty ARL ... ... ...dd 21.57 7.00 11 17.90 +39.3AmRenAs n ARA ... ... ... 24.07 9.91 132 14.40 -17.2AmShrd AMS ... ... 11 4.50 2.25 2 2.37 -8.7AmStsWtr AWR 1.02 1.8 30 60.00 43.08 216 56.12 -3.1AmTower AMT 3.00f 2.2 40 155.28 125.24 1859 137.58 -3.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 16.70 65 21.10 +7.4AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 1094 85.29 -6.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 243 41.47 -10.3Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1590 131.49 -22.4AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 3479 85.37 -7.0Ametek AME .36 .5 29 79.32 58.73 4549 69.99 -3.4tAmiraNatF ANFI ... ... ... 7.05 3.64 139 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 32 9.20 -25.8Amphenol APH .92f 1.1 34 93.62 71.37 1293 84.28 -4.0AmpioPhm AMPE ... ... ... 4.95 .38 214 2.78 -31.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.85 +1.8AmpDivOpt DIVO ... ... ... 30.56 25.82 1 27.82 -4.1AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 67 1.06 +5.0Amrep AXR ... ... 9 7.71 5.61 0 7.20 +2.6Anadarko APC 1.00f 1.5 77 68.18 39.96 4917 66.03 +23.1Anadrk 18 AEUA 3.75 11.9 ... 48.28 28.60 33 31.50 -9.1Andeavor ANDV 2.36 1.7 50 144.08 80.46 3201 141.56 +23.8tAndeavLog ANDX 4.42f 10.7 22 55.21 41.27 1632 41.40 -10.4Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.96 -2.0AnglogldA AU ... ... ... 12.40 8.86 5828 8.90 -12.7ABInBev BUD 3.19e 3.3 24 126.50 94.57 4497 96.62 -13.4tAnixter AXE ... ... 13 88.85 58.13 303 56.75 -25.3tAnnaly NLY 1.20 11.8 11 12.73 10.00 26088 10.21 -14.1Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 15 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.29 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 65 24.05 -2.9Annaly pfF NLYpF ... ... ... 26.59 24.54 68 25.14 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 364 17.05 -13.5AnteroMid AM 1.56f 6.1 20 35.55 24.20 278 25.76 -11.3AnteroRes AR 1.00 5.4 38 22.68 16.31 4597 18.38 -3.3Anthem ANTM 3.00 1.3 15 267.95 174.96 1656 230.77 +2.6Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 494 4.76 -12.5Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.33 -.4Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 14 25.00 -.6Aon plc AON 1.60f 1.1 34 152.78 122.23 941 140.00 +4.5Apache APA 1.00 2.6 24 52.67 33.60 7484 38.54 -8.7AptInv AIV 1.52 3.7 ...cc 46.72 37.97 567 40.66 -7.0AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.82 -5.8ApolloCRE ARI 1.84 10.2 11 19.26 17.56 1978 18.12 -1.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 10 25.24 -2.2ApolloGM APO 1.95e 6.4 11 37.35 25.61 3323 30.67 -8.4ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 39 24.25 -7.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 9 25.16 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 93 16.99 +4.7ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 42 15.73 -.1AppHReit n APLE 1.20 6.6 30 20.19 16.72 1102 18.07 -7.4ApldIndlT AIT 1.20 1.9 17 75.40 54.00 156 64.40 -5.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 560 91.12 +5.6Aptiv APTV .22 .2 18 96.91 69.96 2441 91.12 +7.4AquaAm WTR .82 2.3 26 39.55 31.18 445 35.18 -10.3Aquantia n AQ ... ... ... 18.49 9.60 377 11.84 +4.5Acquavnt n WAAS ... ... ... 17.87 10.87 35 14.58 -6.1Aramark ARMK .42 1.1 17 46.09 36.25 1525 36.61 -14.3ArborRT ABR .84f 9.6 8 8.99 7.83 535 8.78 +1.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.69 +1.4ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.40 -.6ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4054 33.88 +4.9ArchCoal ARCH 1.60 2.0 7 102.61 60.13 405 78.94 -15.3ArchDan ADM 1.34f 3.1 18 46.25 38.59 4863 43.60 +8.8Archrock AROC .48 4.7 26 13.01 8.25 1911 10.20 -2.9tArconic ARNC .24 1.4 ...dd 31.17 17.30 8637 16.93 -37.9Arconic 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 ... ... 23 10.80 7.40 1132 8.65 -16.4 ArcusBio n RCUS ... ... ... 19.67 13.26 133 16.30 -5.2Ardaugh n ARD .56 3.0 ... 24.54 17.43 31 18.93 -10.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 150 8.05 +.6AresCmcl ACRE 1.12f 8.5 12 13.86 11.96 202 13.18 +2.2AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 61 16.37 -.3AresMgmt ARES 1.18e 5.3 34 25.95 17.25 352 22.20 +11.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 10 26.12 -1.4Argan AGX 1.25e ... 7 72.13 36.30 161 40.80 -9.3AristaNetw ANET ... ... 63 311.67 138.80 1172 267.85 +13.7ArkInnova ARKK ... ... ...q 45.35 25.61 216 39.29 +6.0ArkIndInno ARKQ ... ... ...q 37.14 26.86 20 32.45 -1.5ArkGenom ARKG ... ... ...q 30.51 19.81 192 25.54 +4.3ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 82 50.29 +9.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 23.45 -3.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 19.57 -3.9ArlingAst AI 2.20 19.6 6 15.03 9.90 1036 11.23 -4.7ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 2 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 2 23.65 -2.4ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.89 -.2ArmadaHof AHH .80f 5.8 18 16.00 12.66 210 13.81 -11.1ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 0 25.25 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 5 24.78 -1.0ArmourR rs ARR 2.72 11.9 5 27.60 21.40 428 22.79 -11.4ArmsFloor AFI ... ... 61 20.20 12.03 170 12.85 -24.1ArmstrWld AWI ... ... 13 64.60 41.20 675 57.15 -5.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 15 17.12 -4.8ArrowEl ARW ... ... 10 87.26 72.31 720 73.65 -8.4ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 21 41.45 27.23 441 31.85 -19.4AskanoG g AKG ... ... ... 2.47 .43 413 1.16 +64.3AsburyA ABG ... ... 10 76.40 49.10 200 69.50 +8.6AshfordHT AHT .48 6.8 ...dd 7.20 5.42 339 7.04 +4.6Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.48 +1.2AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 5 22.90 -9.8AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 20 22.95 -8.6AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 32 23.20 -8.7AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 23 23.35 -7.0Ashford AINC ... ... ...cc 109.82 47.03 5 94.00 +1.1Ashland ASH .90m 1.3 40 77.16 59.44 744 71.48 +.4AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.16 -1.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 1 4.45 -8.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 1083 41.15 +1.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 9 25.61 -6.1AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 34 24.33 -5.6AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.60 -5.8AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 24.87 -4.2AsscdBanc ASB .60 2.3 18 27.20 20.95 1744 26.00 +2.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 9 36.35 +6.6Assurant AIZ 2.24 2.5 35 106.99 84.34 1016 88.62 -12.1AssuredG AGO .64 1.8 7 45.73 32.97 789 35.60 +5.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.36 4 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 6 25.22 -3.6AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 24.91 -.6AsteriasBio AST ... ... ...dd 3.95 1.20 181 1.35 -40.0AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4985 35.82 +3.2AtHomGr n HOME ... ... 57 37.27 18.20 330 35.37 +16.4tAtento SA ATTO .34p ... 9 12.90 7.40 85 7.10 -30.0Athene n ATH ... ... ... 55.22 45.15 1597 47.56 -8.0AtkoreInt n ATRK ... ... ... 26.46 15.05 236 18.19 -15.2AtlPwr g AT .12 ... ...dd 2.60 1.80 522 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 606 88.06 +2.5AurynRs n AUG ... ... ... 3.00 1.24 39 1.34 -18.3AutoNatn AN ... ... 12 62.02 38.20 1054 47.13 -8.2Autohome ATHM ... ... 39 100.66 35.40 1110 93.74 +45.0Autoliv ALV 2.32 1.7 22 153.84 102.03 644 138.58 +9.0AutoZone AZO ... ... 14 797.89 491.13 307 636.85 -10.5Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 9 2.24 +12.0AvalonBay AVB 5.88f 3.6 22 199.52 152.65 408 162.85 -8.7sAvangrid n AGR 1.73 3.2 41 53.91 43.13 556 53.75 +6.3AvayaHl n AVYA ... ... ... 23.76 19.08 636 23.00 +15.0AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 609 104.22 -9.3Avianca AVH .18e 2.2 ... 9.76 6.37 86 8.07 +.5AvinoSG g ASM ... ... ... 1.89 1.14 95 1.42 +6.0Avista AVA 1.49f 2.9 29 52.83 40.79 324 51.81 +.6Avnet AVT .76f 2.0 9 44.85 35.67 908 38.82 -2.0Avon AVP ... ... 23 3.89 1.85 7667 2.25 +4.7Axalta AXTA ... ... ... 38.20 27.77 1915 30.74 -5.0AXIS Cap AXS 1.56 2.8 ...dd 66.52 47.43 1777 56.58 +12.6AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 5 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 29 24.06 -4.4Azul n AZUL ... ... ... 35.05 19.43 616 28.66 +20.3AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.90 +4.9B -B&G Foods BGS 1.86 8.2 6 41.20 22.00 2133 22.55 -35.8B2gold g BTG ... ... 71 3.30 2.20 1441 2.85 -8.1BB&T Cp BBT 1.50a 2.9 16 56.31 41.17 5101 52.45 +5.5BB&T pfD BBTpD ... ... ... 25.79 24.87 12 25.45 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 14 25.08 -.7BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 210 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 24.99 -.7BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 15 25.95 -3.9BBVABFrn BFR .25e 1.3 ... 27.45 14.55 435 19.81 -21.4BBX Cap n BBX .03 .3 ... 10.17 5.87 216 9.76 +22.5tBCE g BCE 3.02 ... ... 49.06 41.57 1132 41.39 -13.8sBG Staffing BGSF 1.00 4.7 25 21.24 14.26 43 21.24 +33.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 3 25.80 -.4BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 2221 47.65 +3.6BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 2705 42.71 +6.0BP MidPt n BPMP ... ... ... 23.00 16.83 283 18.99 -7.7BP PLC BP 2.38 5.3 24 45.10 33.90 5896 44.73 +6.4BP Pru BPT 3.60e 15.5 4 27.95 18.65 115 23.25 +15.7BRF SA BRFS ... ... ... 15.50 5.95 2962 6.96 -38.2BRT BRT .80f 6.7 10 13.99 7.36 20 12.03 +2.0BT Grp s BT .99e 6.2 ... 21.16 15.41 1223 15.97 -12.3BWX Tech BWXT .64f 1.0 35 72.18 45.79 669 66.31 +9.6B&W Ent n BW ... ... ...dd 12.06 1.61 3814 2.49 -56.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 41 18.70 -3.5BadgerMtr s BMI .52 1.2 37 52.10 37.45 105 42.45 -11.2BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3828 35.60 +12.5BallCorp s BLL .40 1.1 19 43.24 35.60 9099 37.92 +.2Ballanty BTN ... ... ...dd 7.35 3.95 27 4.95 +6.5BanColum CIB 1.27e 2.7 ... 51.38 36.38 1274 47.92 +20.8BancCalif BANC .52 2.8 14 23.40 17.10 673 18.60 -9.9BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 25.92 -1.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 25.60 -3.1BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 26.03 -2.0BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2157 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 1 8.60 +2.1BcoBrad s BBD .06a .6 ... 11.98 7.12 11464 9.28 -.4BcoLatin BLX 1.54 5.8 13 30.50 25.51 104 26.76 -.5BcoMacro BMA ... ... ... 136.10 82.68 333 89.67 -22.6BcoSantSA SAN .21e 3.3 ... 7.57 6.29 4231 6.39 -2.3BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 1038 10.24 +5.9BcSanChile BSAC .85e 2.6 ... 35.09 23.41 482 32.42 +3.7BcoChile BCH 2.12e 2.2 ... 106.50 70.13 27 97.07 +.6BcpSouth BXS .56 1.7 ... 35.55 27.20 697 33.05 +5.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 10 21.28 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 110491 29.20 -1.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 19 25.67 -1.2BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 26 23.48 +.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.59 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 16 23.57 -1.0BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 12 25.73 -2.8BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1278.00 -3.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 99 26.28 -3.2BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 58 26.16 -3.2BkAm 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 32 25.81 -5.1BkAm pfC BACpC ... ... ... 27.83 25.41 58 25.99 -5.3BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 15 22.68 -3.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 7 22.14 +2.5BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.20 +2.5Bk of But n NTB 1.28 2.6 ... 49.36 31.36 228 48.40 +33.4BkHawaii BOH 2.40f 2.9 19 89.09 74.72 199 83.64 -2.4BkMont g BMO 3.71e ... ... 84.71 66.75 363 75.74 -5.3BkNYMel BK .96 1.8 13 58.99 46.06 3985 53.85 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 35 25.06 -.3BkNova g BNS 3.28f ... 10 66.78 53.86 879 61.22 -5.1BankUtd BKU .84 2.1 15 43.84 30.37 666 40.10 -1.5BarHarbr s BHB .80f 2.7 20 32.94 25.09 31 29.23 +8.2Br iPthCrd OILB ... ... ... 68.76 42.69 6 67.95 +14.9BarFIEur FEEU ... ... ...q 148.71 111.39 1 127.09 -4.0BarcFI HY FIGY ... ... ...q 185.67 127.16 13 158.73 -7.2How 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 1186 Declined 1654 New Highs 53 New Lows 112 Vol. (in mil.) 3,835 Pvs. Volume 3,999 2,329 2,124 1007 1818 58 83 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,520 24,100 24,680 Dow Jones industrialsClose: 23,930.15 Change: 5.17 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,080 7,240 Nasdaq compositeClose: 7,088.15 Change: -12.75 (-0.2%) 10 DAYSDOW 23996.15 23531.31 23930.15 +5.17 +0.02% t t t -3.19% DOW Trans. 10307.39 10080.84 10254.64 -31.27 -0.30% t t t -3.37% DOW Util. 703.91 693.44 700.94 -2.65 -0.38% t s s -3.10% NYSE Comp. 12419.70 12255.85 12392.50 -25.56 -0.21% t t t -3.25% NASDAQ 7112.59 6991.14 7088.15 -12.75 -0.18% t s t +2.68% S&P 500 2637.14 2594.62 2629.73 -5.94 -0.23% t t t -1.64% S&P 400 1878.56 1852.04 1872.56 -3.27 -0.17% t t t -1.47% Wilshire 5000 27425.69 27008.60 27347.50 -75.38 -0.27% t t t -1.61% Russell 2000 1554.34 1532.31 1546.56 -8.36 -0.54% t s t +0.72% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 4, 2018 2 0 1 8 0 5 0 4 m m 0 1 p d f 1 0 4 M a y 1 8 0 0 : 4 3 : 4 6

PAGE 48

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 6.0 ...q 23.44 17.78 64 19.50 -6.0BiP Cmdty DJP ... ... ...q 25.33 21.61 317 25.10 +2.8BarcGsci36 GSP ... ... ...q 16.94 11.96 3 16.82 +8.2BrcEnEu n FLEU ... ... ... 180.26 137.12 1 150.83 -5.2BiPNickel 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 26 34.75 +52.2BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 196 26.13 -2.0BiPIndMet 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 1 114.60 -1.6BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 3 17.00 -5.5Barclay BCS .15e 1.3 ... 12.55 9.29 2810 11.24 +3.1iPthNtGs 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 16.42 173 20.05 +14.6B iPVxST rs VXX ... ... ...q 64.44 25.59 47748 41.48 +48.6BarcWomLd WIL ... ... ...q 70.29 59.73 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 43 15.19 -.5BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 10 14.98 +6.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.8 ...dd 11.12 4.99 251 6.83 -17.1BarnesNob BKS .60 11.0 ...dd 8.65 4.10 509 5.45 -18.7tBarnes B .56 1.1 49 72.87 52.45 231 52.75 -16.6Barnwell BRN ... ... ...dd 2.95 1.62 1 1.93 -7.2BarrickG ABX .12 .9 28 18.35 11.07 8919 13.48 -6.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 384 16.48 -29.8Baxter s BAX .64 .9 33 72.58 55.56 2702 69.76 +7.9BaytexE g BTE ... ... 7 4.58 2.13 2704 4.48 +49.3BeazerHm BZH ... ... 18 23.24 11.95 1429 16.11 -16.1BectDck BDX 3.00f 1.3 92 248.39 177.64 1675 227.13 +6.1BectDk pfA BDXA ... ... ... 63.84 54.18 474 59.09 +2.1tBelden BDC .20 .3 11 87.15 61.00 842 57.87 -25.0tBelden pfB BDCpB ... ... ... 114.45 85.23 71 81.51 -20.9Belltrx g rs BXE ... ... 1 3.88 .99 218 1.56 -9.3Belmond BEL ... ... ...cc 14.20 10.30 261 10.60 -13.5Bemis BMS 1.24 3.0 17 49.84 40.60 908 42.01 -12.1BenchElec BHE .15p ... 18 35.80 25.75 335 26.70 -8.2Berkley WRB .56 .8 16 79.74 62.00 317 73.82 +3.0Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 15 24.11 -4.4Berkly pfC WRBpC ... ... ... 27.24 24.45 13 24.75 -5.5Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 16 24.49 -5.6BerkHa A BRK/A ... ... 23 326350.03 242180.00 0 287051.00 -3.5BerkH B BRK/B ... ... 26 217.62 160.93 5023 191.61 -3.3BerkHBcp BHLB .88 2.3 17 40.10 32.85 126 37.70 +3.0tBerryPlas BERY ... ... 20 61.71 52.85 6602 49.64 -15.4BestBuy BBY 1.80f 2.4 23 78.59 50.29 2749 75.01 +9.6Best Inc n BSTI ... ... ... 13.25 8.08 804 11.63 +29.5BigLots BIG 1.20f 2.8 12 64.42 41.04 609 42.34 -24.6BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 152 250.83 +5.1BioRadB BIO/B ... ... 65 271.00 210.71 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 272 28.00 +3.8BioPhrmX BPMX ... ... ...dd .75 .10 3690 .21 +89.1BioTime BTX ... ... 3 3.50 2.10 232 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 15 1.21 -6.9BitautoH BITA ... ... 27 54.42 18.47 2003 20.61 -35.2BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 469 57.67 -4.1BlkHCp un BKHU ... ... ... 78.74 56.40 29 62.25 -5.9BlKnight n BKI ... ... ... 53.00 42.70 736 49.40 +11.9BlkStMin n BSM 1.25 7.1 18 19.03 15.12 109 17.64 -1.7BlackBerry BB ... ... 18 14.55 8.47 3369 10.71 -4.1BlackRock BLK 11.52f 2.3 21 594.52 377.85 681 511.67 -.4Blrk22Gl n BGIO ... ... ... 10.20 9.27 109 9.36 -4.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 134 21.86 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.78 +1.5BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 116 12.90 -6.4BlkCorBd BHK .78 6.1 ...q 14.26 12.75 66 12.87 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 188 10.60 -3.1BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 72 12.50 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 341 11.38 -2.7BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 78 14.55 +2.6BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 109 15.86 -3.2BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 409 8.83 -4.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 2 12.94 -3.4BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 125 14.53 +5.4BlkFloatR BGT .70 5.1 ...q 14.63 13.40 34 13.77 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 31 14.50 +.6BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 231 11.22 -10.3BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 42 34.72 -4.9BlkIT BKT .37 6.5 ...q 6.40 5.71 93 5.73 -7.1BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 234 5.97 -8.4BlkIQM BKN .74a 5.4 ...q 15.75 13.49 28 13.68 -8.3BlkLtdD BLW .95 6.3 ...q 16.30 14.91 90 15.01 -5.5BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 17 11.31 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 4 13.30 -2.3BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 0 13.50 -3.2BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 94 16.98 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 188 13.05 -6.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 8 12.65 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 57 13.13 -7.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 77 12.82 -12.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 73 12.39 -7.5BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 27 13.31 -8.0BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 21 12.45 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 64 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 105 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 25 13.84 -6.8BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 100 13.16 -5.6BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 18 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 101 11.90 -7.9BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 14 13.74 -4.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 21 13.88 -8.5BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 165 12.53 -9.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 35 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 61 14.96 +1.3BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 38 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 10 14.25 -5.9BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 16 13.87 -6.3BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 27 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 52 13.05 -8.0BlkMuIT BFK .78 6.1 ...q 14.72 12.72 91 12.86 -8.7BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 75 13.70 -5.1BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 97 21.13 -5.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 15 10.54 -9.6BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 84 15.09 -8.7BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 26 13.76 -6.9BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 233 8.65 -10.0BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 35 14.07 -8.9BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 9 14.82 -8.4BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 42 13.31 -10.0BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 65 13.18 -9.2BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 5 13.98 -11.5BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 41 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.66 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 6 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.76 +.4BlkNYMB BQH .74 5.6 ...q 15.65 13.03 23 13.19 -10.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 16 12.36 -6.1BlkNYIT BNY .83 6.4 ...q 15.50 12.60 36 12.93 -9.6BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12 13.00 -12.2BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 177 9.50 -2.8BlkSciTch BST 1.20 3.8 ...q 34.26 21.78 78 31.33 +17.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 20 12.66 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 43 20.00 -7.5BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.49 -4.2BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 26 17.87 -.7BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 180 15.90 +1.2Blackstone BX 2.70e 8.7 14 37.52 29.03 7498 31.06 -3.0BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 738 31.04 -3.5BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 103 16.29 +2.3BlockHR HRB .96 3.6 21 31.80 23.60 2519 26.53 +1.2BlonderT BDR ... ... ...dd 1.52 .38 86 1.05 +73.3BlueAprn n APRN ... ... 9 10.10 1.72 12120 2.30 -42.9tBlueCapRe BCRH 1.20 10.9 ...dd 20.20 11.00 25 11.05 -8.3BluegVac n BXG .60 2.6 ... 24.55 13.00 299 22.68 +24.2BlueLinx rs BXC ... ... 11 41.85 7.57 476 37.04 +279.5BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 83 8.98 -11.2BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 2 24.73 -6.2BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 5 21.54 -14.5BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 1 23.03 -9.5BdwlkPpl BWP .40 4.0 9 18.73 9.85 5200 10.01 -22.5Boeing BA 6.84 2.1 35 371.60 175.47 6371 330.69 +12.1BoiseCasc BCC .28 .7 19 45.95 26.25 562 41.45 +3.9BonanzaCE BCEI ... ... 41 40.49 23.33 81 30.47 +10.4BootBarn BOOT ... ... 22 20.58 5.90 466 19.67 +18.4BoozAllnH BAH .76f 1.9 20 41.13 31.06 782 39.27 +3.0BorgWarn BWA .68 1.4 13 58.22 39.80 1930 47.84 -6.4BostBeer SAM ... ... 28 237.00 128.70 107 227.30 +18.9BostProp BXP 3.20f 2.6 29 131.84 111.57 538 121.82 -6.3BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 13 24.45 -3.2BostonSci BSX ... ... 20 29.93 24.54 7942 29.43 +18.7BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 133 10.62 -4.2BovieMed BVX ... ... ...dd 4.29 1.87 33 3.55 +36.5BowlA BWL/A .68 4.5 42 16.64 13.43 15.08 +.5sBox Inc n BOX ... ... ...dd 24.50 16.76 4536 24.39 +15.5BoydGm BYD .20 ... 22 40.44 24.17 1078 33.44 -4.6BradyCp BRC .83 2.3 24 40.25 31.70 205 36.20 -4.5BraemHot BHR .64 6.3 8 11.34 8.44 221 10.11 +3.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 856 16.14 -11.3BrasilAgro LND ... ... ... 4.55 3.21 1 3.66 +4.5Braskem BAK .78e 3.2 ... 33.73 17.44 213 24.12 -8.1BridgptEd BPI ... ... 24 15.57 5.31 203 5.70 -31.3BrigStrat BGG .56 3.2 10 27.34 17.11 543 17.38 -31.5BrightHrz BFAM ... ... 47 105.04 75.55 224 96.72 +2.9BrghtSch n BEDU ... ... ...dd 28.18 10.79 109 14.71 -21.2Brinker EAT 1.52 3.4 14 46.87 29.50 1692 44.73 +15.2Brinks BCO .60 .8 ...cc 88.10 57.95 360 74.80 -5.0BrMySq BMY 1.60 3.1 51 70.05 50.56 7821 51.45 -16.0BristowGp BRS .28 1.7 ...dd 17.35 6.21 211 16.46 +22.2BritATob s BTI 2.24e 4.3 ... 73.41 50.82 4170 52.58 -21.5BrixmorP BRX 1.10 7.6 12 20.59 13.74 2928 14.48 -22.4BroadrdgF BR 1.46 1.4 33 112.59 68.16 742 107.81 +19.0Brookdale BKD ... ... ...dd 15.66 6.28 2072 7.15 -26.3BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 745 39.47 -9.3BrookBus n BBU .25 .7 ... 41.42 25.79 35 35.78 +3.7BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 8 24.95 -13.4BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 56 12.27 -5.1 BrkfInfra s BIP 1.88 4.7 28 46.88 37.54 388 39.94 -10.9BrkRlAs n RA .20p ... ... 24.39 21.06 124 22.22 -4.9BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 65 30.71 -12.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 981 27.08 BrownFA s BF/A .79 1.5 31 56.10 35.69 27 52.65 +5.3BrownFB s BF/B ... ... ... 56.81 37.71 930 55.26 Brunswick BC .76 1.3 16 64.45 48.04 726 59.22 +7.2Buckeye BPL 5.05 12.2 12 67.91 35.24 749 41.41 -16.4Buckle BKE 1.00e 4.4 12 25.11 13.50 244 22.60 -4.8Buenavent BVN ... ... ...dd 16.80 10.87 748 15.54 +10.4BldBear BBW ... ... 18 11.90 7.25 50 8.80 -4.3BungeLt BG 1.84 2.6 31 83.75 63.87 4092 70.27 +4.8BurlStrs BURL ... ... 32 140.34 79.07 479 137.48 +11.7BylineBc n BY ... ... ... 24.80 19.02 120 20.99 -8.6C -C&J Eng n CJ ... ... ... 36.57 22.99 907 29.56 -11.7CTrkMH23 MLPC .89e 6.5 ...q 17.45 12.85 1 13.79 -9.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 200 18.58 +.1CAI Intl CAI ... ... 7 40.11 17.68 357 24.50 -13.5CBIZ Inc CBZ ... ... 21 19.65 14.05 109 18.70 +21.0CBL Asc CBL .80m 19.3 2 9.67 3.80 2764 4.14 -26.9CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 30 17.54 -19.8CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 12 15.89 -27.9CBRE GRE IGR .60 8.1 ...q 8.05 7.17 227 7.40 -6.6CBRE Grp CBRE ... ... 18 48.44 32.53 2068 45.96 +6.1tCBS A CBS/A .72f 1.5 14 68.86 48.75 3 48.87 -18.3tCBS B CBS .72 1.5 11 68.75 48.53 3942 48.74 -17.4CCA Inds CAW ... ... 14 3.81 2.75 4 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2832 38.27 -10.0CGG rs CGG ... ... ... 7.67 1.88 52 2.45 -45.2CGI g GIB ... ... ... 60.54 47.42 333 59.65 +9.8CIT Grp CIT .64 1.2 21 56.14 43.25 947 52.12 +5.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.13 -.5CMS Eng CMS 1.43 3.1 28 50.83 40.48 2326 46.47 -1.8CNA Fn CNA 1.20a 2.5 14 55.62 43.95 418 48.43 -8.7CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 2645 12.40 -7.5CNO Fincl CNO .36 1.8 13 26.47 19.37 1092 20.14 -18.4CNOOC CEO 4.92e 2.9 ... 170.57 108.05 155 168.09 +17.1CNX Midst CNXM 1.30f 6.8 11 22.35 15.25 124 18.95 +13.0CNX Resc CNX .04 .3 ...dd 18.08 11.30 3133 14.94 +2.1ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 52 16.00 +2.2CONSOL n CEIX ... ... ... 41.89 19.51 851 35.30 -10.7CPFL Eng CPL .12e .9 ... 17.69 10.63 38 13.10 +13.9CPI Aero CVU ... ... 14 10.75 5.55 23 9.35 +4.5CRH Med CRHM ... ... ...cc 6.30 1.46 118 3.20 +20.8CRH CRH .72e 2.0 ... 39.32 32.47 498 35.86 -.6CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 13.45 0 16.74 -4.9Csop ChInt CNHX ... ... ...q 31.99 25.40 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.55 -6.3tCSS Inds CSS .80 4.9 68 30.29 16.52 29 16.28 -41.5sCTS CTS .16 .5 25 30.85 20.25 120 30.70 +19.2CURO Gp n CURO ... ... 49 24.07 13.50 227 23.80 +69.0CVR Engy CVI 2.00 5.4 ...cc 39.70 16.75 351 36.83 -1.1CVR Ptrs UAN .71e 24.7 ...dd 4.95 2.58 131 2.87 -12.5CVR Rfng CVRR 2.95e ... 16 18.25 6.70 810 17.60 +6.3CVS Health CVS 2.00 3.2 11 84.00 60.14 17110 62.27 -14.1CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.2 7 8.98 6.25 1474 7.24 -9.8CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 6 24.63 -1.6CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 25 24.17 -2.5CabGS t34 GYB .83 3.6 ... 23.75 22.03 7 22.99 CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 4 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1tCableOne n CABO 7.00 1.1 34 788.00 616.66 92 624.84 -11.2Cabot CBT 1.26 2.3 16 68.63 50.21 427 55.29 -10.2CabotO&G COG .24 1.0 44 29.57 21.40 4813 23.08 -19.3CACI CACI ... ... 14 160.40 118.10 323 152.50 +15.2Cactus n WHD ... ... ... 29.96 19.18 130 28.42 +40.3CadencB n CADE .13 .4 63 30.50 20.00 890 28.96 +6.8CaledoMn n CMCL .28 3.1 ... 9.94 5.17 4 8.97 +21.4Caleres CAL .28 .9 16 36.00 22.39 145 32.37 -3.3CalifRes rs CRC ... ... ...dd 26.64 6.47 1959 25.79 +32.7CalifWtr CWT .75 1.9 29 46.15 32.75 364 40.00 -11.8Calix CALX ... ... ...dd 7.38 4.65 189 6.70 +12.6CallGolf ELY .04 .2 37 18.45 12.04 817 17.17 +23.3CallonPet CPE ... ... 29 14.44 9.34 5971 13.27 +9.2Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 50.96 -.6Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 1075 48.10 +.2CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 5 37.29 -2.9CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.72 +1.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 31 25.79 +.7CamGblMo GMOM .56e 2.1 ...q 29.42 24.47 61 27.31 -.3CambGlAss GAA .55e 2.0 ... 28.60 25.60 45 27.25 -.9CambrEmS EYLD ... ... ... 38.25 29.46 4 35.15 +1.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.42 7 24.58 -4.8CambTail n TAIL ... ... ... 25.47 21.40 3 21.69 -4.0CamValMom VAMO ... ... ...q 28.07 22.55 8 25.07 +.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 553 85.02 -7.6Cameco g CCJ .40 ... ... 11.67 7.68 2885 11.21 +21.5CampSp CPB 1.40 3.5 13 59.14 39.79 2701 40.40 -16.0CampWrl n CWH .54 2.1 ... 47.62 25.51 1307 26.11 -41.6Can-Fite CANF ... ... 6 2.75 1.24 45 1.33 -10.1CdaGoose n GOOS ... ... ... 38.25 16.84 357 36.79 +16.6CIBC g CM 5.32f ... 10 100.01 77.20 250 87.18 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 979 76.57 -7.2CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 2488 35.40 -.9CP Rwy g CP 1.87 ... ... 188.80 150.91 399 178.50 -2.3sCannaeHl n CNNE ... ... ...dd 20.97 16.16 695 20.79 +22.1Canon CAJ ... ... ... 40.67 32.20 340 34.18 -8.6CantelMed CMD .14e .1 75 123.60 69.21 160 116.02 +12.8CapOne COF 1.60 1.8 19 106.50 76.05 4504 87.92 -11.7CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 22 25.80 -1.5CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 30 26.37 -1.7CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 9 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 42 25.32 CpOne pf H COFpH ... ... ... 27.19 25.12 9 25.94 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 31 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 9.15 763 9.99 -25.9CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 573 8.79 +1.6Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 100 24.82 -2.1CarboCer CRR ... ... ...dd 12.69 5.83 509 8.90 -12.6tCardnlHlth CAH 1.85 3.6 12 80.37 54.66 15586 50.80 -17.1Care.com CRCM ... ... ...cc 20.88 12.80 124 15.60 -13.5Carlisle CSL 1.48 1.4 19 119.21 92.09 357 106.25 -6.5CarMax KMX ... ... 18 77.64 57.05 1135 63.32 -1.3Carnival CCL 2.00f 3.2 16 72.70 59.68 4183 63.30 -4.6CarnUK CUK 1.80f 2.8 ... 72.29 59.93 313 64.70 -2.4CarpTech CRS .72 1.3 42 55.29 34.95 314 53.95 +5.8CarrSrv CSV .30 1.2 18 28.96 23.15 713 25.68 -.1Cars.cm CARS ... ... ... 32.28 20.94 1127 27.39 -5.0Carters CRI 1.80f 1.8 16 129.00 79.76 701 100.08 -14.8Carvana A n CVNA ... ... ... 31.35 8.85 634 26.18 +36.9CastleBr ROX ... ... ...dd 2.22 .98 53 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 98 3.80 +1.3Catalent CTLT ... ... 69 47.87 31.01 1108 40.10 -2.4CatchMTim CTT .54 4.1 ...dd 13.73 10.81 212 13.07 -.5Caterpillar CAT 3.12 2.2 17 173.19 97.74 7699 143.78 -8.8CatoCp CATO 1.32 8.1 17 23.30 10.76 176 16.21 +1.8CedarF FUN 3.56 5.3 17 72.48 59.66 159 66.64 +2.5CedarRlty CDR .20 5.2 9 6.29 3.54 291 3.84 -36.8CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 2 22.40 -11.4CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 10 19.68 -21.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 244 2.25 +19.0Celanese CE 1.84 1.7 13 114.00 83.34 902 106.31 -.7Celestic g CLS ... ... 9 14.28 9.79 666 11.67 +11.4Cellcom CEL ... ... 8 10.66 6.40 6 7.20 -29.4Cementos CPAC .50e 3.9 ... 14.11 10.25 1 12.74 +2.7tCemex CX .29t ... ... 10.37 5.94 10809 5.94 -20.8Cemig pf CIG .08e 3.7 ... 2.93 1.89 1742 2.15 +4.4Cemig CIG/C .08e 3.9 ... 3.16 1.81 13 2.03 +9.7CenovusE CVE .20 ... 8 11.52 6.76 3412 10.10 +10.6sCentene s CNC ... ... 18 115.88 72.14 3593 115.01 +14.0CC MLPInf CEN 1.25 13.8 ...q 12.10 8.12 257 9.06 -9.0CenterPnt CNP 1.11 4.4 18 30.45 24.81 6258 25.38 -10.5CentElBr B EBR/B ... ... ... 9.06 4.60 22 6.53 -3.8CentElecBr EBR ... ... ... 7.86 3.49 246 5.61 -1.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 24.19 -.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 88 29.25 -1.9CentSecur CET 1.78e .7 ...q 29.00 24.12 23 26.70 -2.6CentrusEn LEU ... ... ...dd 5.26 3.30 6 3.57 -11.0CentCmtys CCS ... ... 14 36.00 21.90 360 29.60 -4.8CntryLink CTL 2.16 12.0 8 27.61 13.16 9414 18.07 +8.3sCerdHCM n CDAY ... ... ... 33.65 29.68 1808 33.79 +10.7Cervecer CCU .35e 1.3 ... 30.35 25.03 198 27.30 -7.7sChannAdv ECOM ... ... ...dd 13.65 8.30 83 13.75 +52.8ChRvLab CRL ... ... 21 119.05 86.97 345 104.92 -4.1ChaseCorp CCF .80f .7 33 129.55 83.35 6 112.20 -6.9ChathLTr CLDT 1.32 6.9 26 23.91 17.90 277 19.13 -15.9CheetahM CMCM ... ... ... 18.18 7.54 716 12.74 +5.5Chegg CHGG ... ... ...dd 23.90 11.25 2069 23.66 +45.0sChemed CHE 1.12 .4 47 313.81 186.09 107 312.38 +28.5Chemours n CC .68 1.4 12 58.08 34.84 1776 48.51 -3.1CheniereEn LNG ... ... ...dd 60.22 40.36 2417 58.98 +9.5ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 197 31.04 +4.7ChenEnHld CQH 2.04f 7.2 55 29.73 24.03 91 28.24 +2.0CherHMtg CHMI 1.96 11.1 3 19.43 16.01 87 17.70 -1.6ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 20 25.00 -3.1ChesEng CHK ... ... 5 5.87 2.53 27031 2.92 -26.3ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 2 50.00 +.6ChesGranW CHKR .32e 18.0 1 2.85 1.20 132 1.75 -5.4ChespkLdg CHSP 1.60 5.4 30 30.09 22.55 548 29.57 +9.2ChespkUtil CPK 1.30 1.7 21 86.35 66.35 30 75.60 -3.8Chevron CVX 4.48 3.6 56 133.88 102.55 6727 126.01 +.7ChicB&I CBI .28 1.7 ...dd 29.40 9.55 4920 16.24 +.6ChiRivet CVR .84f 2.9 16 39.51 26.50 2 28.80 -9.4Chicos CHS .34f 3.6 13 14.38 6.96 2452 9.38 +6.3Chimera rs CIM 2.00 11.3 8 19.93 15.77 857 17.72 -4.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.43 -1.5Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 11 25.42 -1.5ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 17 8.00 -13.7ChinaEAir CEA ... ... ... 45.33 24.44 11 41.64 +15.2ChinaFd CHN .55e 2.6 ...q 24.76 17.29 9 21.20 -2.1ChinaGreen CGA .10e 7.8 2 2.11 1.19 64 1.28 +3.2ChinaLife s LFC .14e 1.0 ... 17.85 13.48 470 13.94 -10.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 577 47.06 -6.9ChiNBorun BORN ... ... 2 1.74 1.10 18 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 9 10.80 -13.6ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 161 97.78 +33.3ChinaPhH CPHI ... ... ...dd 1.45 .14 411 .27 +55.1ChinRap n XRF ... ... ... 12.86 3.83 83 4.18 -26.9ChinaSoAir ZNH .64e 1.1 ... 70.52 33.46 61 56.82 +9.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 55 47.91 +.9ChinaUni CHU ... ... ... 16.55 11.87 229 13.89 +2.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 38 20.35 -15.2ChinZenix ZX ... ... ...dd 2.31 .86 59 1.28 +5.2Chipotle CMG ... ... ...cc 499.00 247.52 801 419.42 +45.1ChoiceHtls CHH .86 1.1 39 85.35 59.60 440 80.15 +3.3 ChrisBnk CBK ... ... ...dd 1.55 .95 84 1.02 -19.7tChubbLtd CB 2.84e 2.2 17 157.50 131.14 2849 130.19 -10.9ChungTel CHT 1.29e 3.4 ... 39.33 33.10 84 37.53 +5.9ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 6722 47.55 -5.2CienaCorp CIEN ... ... ...dd 27.98 19.40 1778 26.23 +25.3Cigna CI .04 ... 17 227.13 158.29 3113 172.88 -14.9Cimarex XEC .64f .7 21 130.16 87.98 1014 96.33 -21.0CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 7 48.74 -4.4CinciBell rs CBB ... ... 65 22.20 13.00 388 15.05 -27.8Cinemark CNK 1.28f 3.3 17 44.00 32.03 665 38.75 +11.3CinerRes CINR 2.27 8.4 13 29.75 22.61 8 26.88 +7.0Circor CIR .15 .3 26 68.76 39.84 227 43.73 -10.2Cision CISN ... ... 71 14.19 9.90 274 13.51 +13.8CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 25.66 25.66 -3.1CitCHF Dl n UCHF ... ... ... 32.08 23.03 23.29 -12.2sCiti GBP n DGBP ... ... ... 21.63 18.65 1 23.24 +9.0CitEUR Dl n UEUR ... ... ... 31.62 25.57 4 25.79 -6.5sCiti EUR n DEUR ... ... ... 24.13 18.78 17 23.35 +1.8Citi AUD n DAUD ... ... ... 25.36 18.62 0 25.24 +26.2CitAUD 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 25.85 547 26.55 -3.4CgpVelLCrd UWT ... ... ... 36.50 10.01 2215 35.02 +42.9CgpVelICrd DWT ... ... ... 44.68 8.09 7132 8.40 -40.2Citigroup C 1.28 1.9 12 80.70 59.10 16300 67.94 -8.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 11 25.27 -.7Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 80 27.93 -3.2Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 84 27.16 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 24 25.90 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 36 25.83 -2.7CitizFincl CFG .52 1.3 12 48.23 31.51 3864 40.41 -3.7CitizInc CIA ... ... ...cc 8.87 5.86 30 7.54 +2.6CityOffce g CIO .94 ... 44 13.93 10.03 124 11.46 -11.9CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 24.05 -4.5Civeo CVEO ... ... ...dd 4.20 1.57 626 3.12 +14.3CivitasSolu CIVI ... ... 28 19.90 11.15 90 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 61.49 44.75 1079 51.21 -5.5ClearChan CCO ... ... ...dd 5.75 3.35 48 4.75 +3.3ClrBrEnTR CTR 1.35e 12.6 ...q 13.41 9.50 97 10.70 -7.9ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 11.0 ...q 9.72 6.53 162 7.26 -12.3ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 180 13.71 -10.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 127 11.02 -6.6ClearwPpr CLW ... ... 13 50.60 22.51 296 24.45 -46.1ClevCliffs CLF ... ... 6 9.15 5.56 7328 7.32 +1.5ClipRlty n CLPR .38 ... ... 13.00 7.62 103 8.29 -17.0Clorox CLX 3.84f 3.2 20 150.40 113.57 2034 118.49 -20.3CloudPeak CLD ... ... ...dd 5.70 2.76 513 3.27 -26.5Cloudera n CLDR ... ... ... 23.35 12.57 1223 15.05 -8.9CloughGA GLV 1.44 11.6 ...q 14.39 12.25 38 12.38 -7.2CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 22 13.42 +.4ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 150 10.72 -1.5tCCFemsa KOF 1.75e 2.8 ... 91.85 61.97 361 61.72 -11.3tCocaCola KO 1.56 3.7 71 48.62 41.91 18299 41.89 -8.7CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1355 38.13 -4.3Coeur CDE ... ... 99 9.98 6.71 1973 7.95 +6.0Cohen n COHN .80 7.3 ... 12.00 7.50 1 10.89 +35.8CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 80 12.54 -5.8CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 77 9.27 -6.2Cohen&Str CNS 1.12 2.9 18 47.83 36.29 197 39.07 -17.4CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 147 21.91 -8.7C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 44 25.86 -.8C&SIncEgy MIE 1.32 13.5 ...q 11.43 8.86 70 9.80 -4.4CohStQIR RQI .96 8.4 ...q 13.19 10.55 367 11.43 -9.6CohStRE RNP 1.48 8.0 ...q 21.98 17.91 153 18.47 -13.2CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 24 25.52 -9.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 30 12.23 -4.2tColfax CFX ... ... 23 43.29 29.94 1827 29.95 -24.4tColgPalm CL 1.68f 2.7 22 77.91 63.02 6471 63.32 -16.1ColNthSC n CLNC ... ... ... 21.20 18.16 149 19.15 -6.8ColNrthS n CLNS ... ... ... 14.74 5.28 5922 6.14 -46.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.08 -1.3ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 1 25.18 -1.5ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 5 25.54 -3.9ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 7 23.10 -8.2ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 27 22.90 -6.8ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 137 22.80 -9.5ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 5 22.84 -8.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.14 -1.4Col SusUS n ESGS ... ... ... 32.51 28.50 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.54 1 18.70 +1.5ColEmxChi XCEM ... ... ...q 30.22 25.67 1 27.02 -2.3ColQualDv HILO .32e 2.1 ...q 17.10 13.69 5 15.27 -3.9tCol EMCns ECON .10e .4 ...q 29.87 25.61 153 25.51 -9.3Col IndiaC INCO .03e .1 ...q 51.06 39.76 8 47.69 -3.9Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 13.97 -11.9Col IndSC SCIN .17e .9 ...q 25.98 17.79 7 19.79 -15.5ColumbPT CXP .80 3.7 13 23.31 19.55 518 21.71 -5.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 75 21.37 -4.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.5 18 102.66 64.04 1448 92.98 +7.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 27 48.95 31.90 132 42.45 -2.7tComndSec MOC ... ... ...dd 3.55 2.03 32 2.05 -33.2CmclMtls CMC .48 2.3 43 26.72 17.05 968 21.20 -.6CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 178 57.21 +6.4CmtyHlt CYH ... ... ...dd 10.44 3.69 4819 4.75 +11.5CmtyHcT n CHCT 1.59f 6.2 96 30.64 22.41 55 25.80 -8.2CBD-Pao CBD .08e .4 ... 25.90 18.60 477 21.87 -7.2CompDivHd CODI 1.44 9.3 ...dd 18.35 14.60 171 15.50 -8.6ComDivH pf CODIpA 1.81 9.0 ... 25.75 20.01 14 20.18 -18.2CompssMn CMP 2.88 4.3 24 76.65 56.50 598 66.30 -8.2Compx CIX .20 1.4 14 16.63 12.30 2 14.30 +7.5ComstkM rs LODE ... ... ... 1.34 .21 520 .34 -12.8ComstkRs rs CRK ... ... ...dd 10.72 4.01 461 6.84 -19.1ConAgra CAG .85 2.4 16 40.24 32.16 3602 35.82 -4.9ConchoRes CXO ... ... 23 163.11 106.73 2510 152.00 +1.2ConcdMed CCM ... ... ...dd 4.52 2.46 3 4.01 +20.4CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 15 9.93 -.2Conduent n CNDT ... ... ... 20.32 14.95 3249 19.11 +18.3ConocoPhil COP 1.14f 1.7 53 67.30 42.27 7073 65.99 +20.2ConEd ED 2.86 3.6 16 89.70 73.73 1322 79.00 -7.0CnsTom CTO .24 .4 9 67.97 51.02 7 61.83 -2.6ConstellA STZ 2.96f 1.3 20 236.62 176.21 1255 224.07 -2.0ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 504 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.27 -1.6ContainStr TCS ... ... 10 6.40 3.53 77 6.08 +28.3Contango MCF ... ... ...dd 8.19 2.22 195 3.89 -17.4ContlBldg CBPX ... ... 20 31.00 21.00 133 27.75 -1.4ContMatls CUO ... ... 22 24.90 16.80 1 18.40 -3.2ContlRescs CLR ... ... ...cc 66.90 29.08 4814 63.98 +20.8Cnvrgys CVG .40 1.7 16 26.66 21.13 274 23.15 -1.5CooperCo COO .06 ... 25 260.26 204.51 379 225.28 +3.4CooperTire CTB .42 1.7 18 40.78 22.58 822 24.30 -31.3CooperStd CPS ... ... 13 135.00 95.33 131 120.05 -2.0CopaHold CPA 3.48f 3.0 13 141.34 107.90 339 116.01 -13.5Copel ELP .26e 3.6 ... 9.87 6.70 258 7.28 -4.6CoreLabs CLB 2.20 1.8 66 125.88 86.55 392 119.95 +9.5CoreMold CMT .05 ... 10 24.50 14.95 33 15.92 -26.6Corecivic CXW 1.72f 8.2 12 34.31 18.61 734 21.07 -6.4CoreLogic CLGX ... ... 22 50.97 41.19 446 50.15 +8.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 9 24.95 -3.1CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 63 38.27 +.2CoreSite COR 3.92 3.8 39 120.85 89.76 295 103.71 -8.9Corindus n CVRS ... ... ...dd 2.25 .66 252 1.05 +4.0CorMedix CRMD ... ... ...dd .78 .17 470 .23 -54.2CrnstTotR CRF 3.35 21.3 ...q 16.98 13.62 304 15.75 +3.0CrnrstnStr CLM 3.40 21.6 ...q 17.21 13.10 443 15.77 +1.9tCorning GLW .72 2.7 ...dd 35.10 26.31 5868 26.57 -16.9CpBT JCP JBN 1.75 14.4 ... 16.88 9.92 17 12.12 -3.6CorpCapT n CCT .40p ... ... 19.00 14.43 260 16.62 +4.0CorpOffP OFC 1.10 4.0 14 36.03 24.55 750 27.66 -5.3Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.73 -3.1CortsJCP97 KTP 1.91 13.8 ... 18.39 11.06 1 13.84 -3.0CortsJCP JBR 1.75 14.4 ... 16.80 9.82 13 12.20 -2.4CortsPE KTH 2.00 6.3 ... 34.50 30.26 0 32.00 -1.1Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 987 9.55 -1.5Costamre CMRE .40 5.6 ... 8.18 5.45 698 7.18 +24.4Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 5 23.22 -7.2Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 12 24.15 -5.1Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 0 25.08 -2.9Cotiviti n COTV ... ... ... 45.97 30.84 389 32.77 +1.7Cott Cp COT .24 1.6 ...cc 17.78 12.31 1302 15.05 -9.7Coty COTY .50 3.1 ... 21.68 14.24 7688 15.94 -19.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 5317 9.12 -1.4CovantaH CVA 1.00 6.6 ...dd 17.30 13.00 664 15.20 -10.1CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 305 83.64 -6.3CrwfdA CRD/A .28 3.7 54 9.95 6.78 20 7.62 -10.4CrwfdB CRD/B .20 2.5 57 12.40 7.89 23 8.02 -16.6Credicp BAP 8.57e 3.8 ... 239.54 155.02 216 223.15 +7.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.50 -4.2CS FILgCG FLGE ... ... ...q 264.50 168.68 3 233.11 +2.2CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 107 3.19 -3.6CS InvBr n DBRT ... ... ... 85.47 29.64 3 31.79 -36.6CS LgBrnt n UBRT ... ... ... 263.35 115.89 2 244.57 +37.1CS MthlMtg REML ... ... ... 33.50 22.00 11 25.47 -16.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.54 +15.2CS 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 7.4 ... 19.98 13.28 2300 16.52 -7.5CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 275 2.63 -7.4CrescPtE g CPG .12 1.5 45 10.16 6.40 3199 8.05 +5.6CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 115 28.55 +10.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 21 21.80 -8.2CrosTim CRT 1.02e 7.8 13 15.80 12.99 10 13.08 -11.0CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 2084 101.57 -8.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 11 1023.93 -9.6tCrownHold CCK ... ... 18 62.27 47.27 8445 45.44 -19.2sCryolife CRY .12 .5 57 24.00 16.80 242 24.10 +25.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 4.0 27 29.79 22.83 1456 29.83 +3.1Cubic CUB .27 .4 ...dd 67.20 39.58 468 63.50 +7.7CullenFr CFR 2.68f 2.4 21 117.53 81.09 943 113.79 +20.2CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 4 25.05 -.3Culp Inc CULP .36f 1.3 14 34.05 26.15 6 28.55 -14.8tCummins CMI 4.32 3.0 40 194.18 145.47 3228 143.55 -18.7CurEuro FXE ... ... ...q 120.65 105.13 324 115.16 -.4CurAstla FXA .62 .8 ...q 81.36 73.37 136 75.32 -3.5CurBrit FXB ... ... ...q 139.24 122.75 64 131.71 +.4CurrCda FXC .03e ... ...q 81.49 71.80 26 76.72 -2.3CurrChina FXCH ... ... ... 78.37 70.74 77.85 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 49

CurJpn FXY ... ... ...q 91.62 83.92 133 87.74 +3.1CurSwed FXS ... ... ...q 121.32 106.17 5 107.45 -7.5CurSwiss FXF ... ... ...q 102.27 93.96 30 94.15 -2.8CurShSinga FXSG ... ... ...q 75.87 69.68 0 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 274 125.07 +2.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 21 17.09 -14.3CushTRet rs SRV 1.08 9.3 ...q 13.65 10.00 30 11.64 -2.5CushngRen SZC 1.64 9.4 ...q 21.30 15.35 37 17.45 -14.1CushRoy rs SRF .48 5.1 ...q 10.10 7.81 9 9.50 +1.5CustomBcp CUBI ... ... 10 33.85 24.75 120 28.72 +10.5CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 9 26.45 -.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 3 26.41 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 2 4.87 +20.2CypressEn CELP .84 12.4 38 8.30 5.50 11 6.80 +13.3D -DCP Mid DCP 3.12 8.9 50 42.79 29.70 320 35.18 -3.2DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 1108 65.60 +11.6DDR Corp DDR .76 10.7 18 10.87 6.63 2271 7.13 -20.4DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 54 22.70 -9.6DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 8 21.83 -15.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 23.26 -11.6DGSE DGSE ... ... ...dd 1.74 .75 57 .81 -13.0DHI Grp DHX ... ... 4 3.65 1.25 1206 1.27 -33.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 123 3.61 +.6DNP Selct DNP .78 7.2 ...q 11.57 9.71 310 10.88 +.7DR Horton DHI .50 1.1 17 53.32 32.46 6857 44.39 -13.1Drdgold DRD .03e 1.2 ... 4.11 2.23 113 2.55 -21.8sDSW Inc DSW 1.00f 4.4 17 22.81 15.14 1051 22.59 +5.5DTE DTE 3.53f 3.4 19 116.74 97.66 1026 104.60 -4.4DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 5 24.41 -2.8DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 17 24.53 -3.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 25 24.00 -6.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 20 26.19 -2.2DTE En un DTV ... ... ... 58.42 48.68 161 52.06 -3.5DTF TxF DTF .84 6.4 ...q 15.26 13.03 10 13.11 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1570 101.21 +6.6DanaInc DAN .24 1.0 19 35.27 19.07 1189 23.57 -26.4Danaher DHR .64f .6 25 104.82 78.97 3142 99.00 +6.7Danaos DAC ... ... 1 3.20 1.05 14 1.20 -17.2DaqoNEn DQ ... ... 6 72.50 18.95 225 53.21 -10.5Darden DRI 2.52 2.7 20 100.11 76.27 866 91.83 -4.4DarlingIng DAR ... ... 21 19.50 14.62 887 16.50 -9.0DaVita Inc DVA ... ... 16 80.71 52.51 2471 63.30 -12.4Daxor DXR .15 2.3 ... 21.66 3.40 20 6.40 +40.0tDeanFoods DF .36 4.4 10 19.98 8.15 1278 8.17 -29.3DeckrsOut DECK ... ... ...cc 98.92 56.48 317 92.25 +15.0Deere DE 2.40 1.8 31 175.26 111.12 3699 136.87 -12.5DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 21 11.74 -3.2DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.35 -7.6DelaDvInc DDF .62 5.8 ...q 11.36 10.13 18 10.85 +1.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 0 12.48 -5.9DelaMN2 VMM .63 5.0 ...q 15.12 12.43 7 12.58 -6.6DelekLogis DKL 3.00f 10.4 14 35.54 26.60 54 28.85 -9.0sDelek DK .60 1.2 36 49.29 20.65 2918 49.84 +42.6DellTch n DVMT ... ... ...dd 92.40 60.77 1402 71.20 -12.4DelphiTc n DLPH .68 1.4 75 60.39 45.66 552 46.95 -10.5DeltaAir DAL 1.22 2.4 11 60.50 44.59 7039 51.79 -7.5DeltaAprl DLA ... ... ...cc 23.47 16.90 7 17.98 -11.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 52.50 -3.3Dlt 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 53.21 +.4Deluxe DLX 1.20 1.7 13 78.87 66.43 363 68.74 -10.5sDenburyR DNR ... ... ...dd 3.40 .92 7808 3.28 +48.4DenisnM g DNN ... ... ...dd .64 .38 482 .47 -14.5Despg.cm n DESP ... ... ... 36.56 22.73 187 28.55 +3.9DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.52 1969 13.63 -28.4DBDogs22 DOD ... ... ... 30.43 18.53 4 21.71 -15.0DBWMTR WMW ... ... ... 32.46 25.94 1 29.00 -3.4DB 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 33 25.70 +.9DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 176 25.51 -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 13 2.96 +3.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.69 +.6DBGoldDL DGP ... ... ...q 29.42 21.65 20 25.12 +.5DBGoldDS DZZ ... ... ...q 6.29 4.88 78 5.37 +.2DBGlbHY23 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 27 8.81 -.5Deut Muni KTF .84 7.5 ...q 13.72 10.97 54 11.13 -6.5Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.36 -.6Deut StMu KSM .84 7.7 ...q 13.11 10.70 24 10.85 -7.9DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 16 23.84 -1.0DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1195 32.04 +.8DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 4 13.12 +9.1DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 5 28.16 -1.0Deu HYBd n HYLB ... ... ... 51.56 48.68 129 49.31 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 2 49.99 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 8 31.34 -2.3DeutEmCo DEMG ... ... ... 30.95 26.67 1 27.77 -3.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 304 43.22 -2.0DbXDvxEU DEEF ... ... ...q 31.76 26.82 8 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.55 -6.9DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.17 +3.7DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 198 26.15 -2.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.66 42 29.52 +.7Deut 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 10 26.27 -3.3DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 2 24.67 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.04 -1.6DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.78 -1.0DBXChiSC ASHS ... ... ...q 37.50 30.24 2 33.73 -3.2DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 37.23 -.3DBXMexHd 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 7 27.73 -.2DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 0 29.18 +2.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 491 28.93 +1.8DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.83 +.2DBXHvChiA ASHR ... ... ...q 34.89 24.00 962 29.69 -4.3DevonE DVN .24 .6 24 45.16 28.80 8719 37.20 -10.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 421 141.51 -3.1DiamOffsh DO .50 2.8 30 20.41 10.06 1003 18.06 -2.9DiamRk DRH .50 4.4 15 12.11 9.87 1924 11.27 -.2DianaShip DSX ... ... ...dd 4.65 3.07 180 3.73 -8.4DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 1 23.80 -4.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 9 25.05 -2.5DicksSptg DKS .90f 2.9 10 51.94 23.88 4272 31.41 +9.3tDiebold DBD .40 3.3 13 28.80 12.60 3757 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1223 104.97 -7.8DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 7 24.90 -2.3DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 20 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 23.34 -7.0DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 9 25.81 -6.2Dillards DDS .40 .5 10 88.51 45.51 264 74.06 +23.3Dillard38 DDT 1.88 7.4 ... 26.40 25.13 5 25.56 -1.2DineEquity DIN 2.52m 3.4 5 81.78 36.71 570 75.01 +47.9DiploPhm DPLO ... ... 51 27.78 14.23 677 21.04 +4.8Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.23 -13.6sDirBrCm n COM ... ... ... 25.28 23.23 1 25.32 +3.1DirChInt n CWEB ... ... ... 69.08 41.71 56 48.69 -4.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 26.21 -.2DirxAero n DFEN ... ... ... 58.00 25.75 146 42.03 -5.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 29.25 -15.2DxEmMkt n EMBU ... ... ... 26.61 20.97 21.79 -15.6Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 21 24.73 -10.2DirxInds n DUSL ... ... ... 44.53 25.88 18 29.13 -20.7DirxMex n MEXX ... ... ... 33.36 18.90 18 19.45 -5.5DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 24.43 -20.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 75 20.17 -12.3DxSOXBr rs SOXS ... ... ...q 37.41 9.35 3380 13.27 -19.6DxGBull rs NUGT ... ... ...q 44.03 21.25 4029 26.26 -17.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9042 15.03 -15.4DirSPX Br SPDN ... ... ... 35.11 28.53 14 30.86 +.8DxGlMBr rs JDST ... ... ...q 100.03 40.90 903 47.73 -7.0DirSPBear s SPXS ... ... ...q 45.37 24.22 8299 29.51 -1.5Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.44 -1.6DxChiABear CHAD ... ... ...q 41.27 27.67 5 31.83 +2.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 65 23.40 -.3DxSPOGBr rs DRIP ... ... ...q 28.73 8.03 4789 8.66 -27.0DrxRBkBull DPST ... ... ...q 95.94 43.51 25 77.36 +6.4DirDGlBr rs DUST ... ... ...q 36.84 19.01 5425 23.32 -1.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 13 47.52 -4.1DxEuFnBl EUFL ... ... ... 65.95 40.00 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 0 19.20 +2.2DrNsd100 rs QQQE ... ... ...q 47.40 38.80 34 43.18 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 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 29.06 156 42.01 -16.8DiEurBll3x EURL .14e .4 ...q 47.12 29.33 10 37.25 -2.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 157 110.53 -12.1Dir MLPHi ZMLP 1.60m 11.1 ...q 18.39 13.61 8 14.38 -10.1DxLatBll s LBJ ... ... ...q 49.13 20.00 9 32.33 +.1sDirTotBBr SAGG ... ... ...q 32.12 30.87 3 32.06 +3.0DxBrzBull s BRZU ... ... ...q 65.25 20.38 1096 37.55 -6.8DxBiotBll rs LABU ... ... ...q 116.54 41.40 1886 71.87 -7.7DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 83.21 -18.5DxNGBll rs GASL ... ... ...q 31.99 14.60 211 19.49 -23.2DrDevMBr DPK ... ... ...q 17.21 10.08 1 12.09 -1.9DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1330 31.25 +3.0DxREBear DRV ... ... ...q 15.62 9.81 60 12.23 +16.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 7 74.66 -3.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 33 55.54 -10.9DxSCBear rs TZA ... ... ...q 19.10 10.28 10692 11.32 -7.7DxFnBr rs FAZ ... ... ...q 20.43 9.71 3916 11.61 -.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 17 59.63 -35.4Dx30TBear TMV ... ... ...q 22.46 17.07 721 20.74 +17.6DxFnBull s FAS ... ... ...q 82.80 41.32 3097 61.48 -10.1DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 82 40.09 -3.4DxMCBr rs MIDZ ... ... ...q 20.24 11.55 8 13.32 -1.0DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 117 26.75 -9.9DxHcrBll s CURE ... ... ...q 63.45 34.34 148 40.86 -12.3DxTcBull s TECL ... ... ...q 149.65 69.95 225 117.57 +4.8DxRetlBll s RETL ... ... ...q 45.73 21.33 7 33.17 -8.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 1026 128.46 -6.8Dir30TrBul s TMF ... ... ...q 23.46 17.06 220 18.18 -17.8Dir10TrBear TYO ... ... ...q 15.76 13.12 5 15.41 +9.6Dx10yTBull TYD ... ... ...q 47.36 38.82 39.48 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 33 42.85 -7.7DrxREBull s DRN ... ... ...q 24.73 14.68 52 17.80 -22.1DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 2200 31.81 -6.5DirxDMBull DZK ... ... ...q 100.54 62.21 2 78.63 -4.6DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3230 69.10 -1.7DrxSPBull s SPXL ... ... ...q 54.49 31.26 9797 40.30 -9.1DirxEnBull ERX ... ... ...q 44.29 21.37 2629 35.02 +.3Discover DFS 1.40 2.0 13 81.93 57.50 2082 69.60 -9.5Disney DIS 1.68f 1.7 14 113.18 96.20 10360 98.76 -8.1Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 34 12.24 -8.9DrReddy RDY .29e .9 ... 42.97 29.83 144 31.91 -15.0DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.24 -31.1DolbyLab DLB .64 1.0 64 74.29 48.00 322 61.21 -1.3DollarGen DG 1.16f 1.2 21 105.82 65.97 1424 96.30 +3.5DomMidst DM 1.34f 9.4 10 34.85 13.90 420 14.15 -53.5DomEngy D 3.34f 5.1 13 85.30 63.88 2958 65.53 -19.2DomRes un DCUD ... ... ... 53.58 44.50 52 45.35 -12.2DomRs76 n DRUA ... ... ... 25.94 23.04 42 24.24 -5.2Dominos DPZ 2.20f .9 41 255.00 166.74 552 245.83 +30.1Domtar g UFS 1.74f 3.8 17 52.58 35.72 570 45.26 -8.6Donaldson DCI .72 1.6 24 52.20 42.59 526 44.47 -9.2DonlleyRR rs RRD .56 8.2 8 13.88 6.51 1627 6.80 -26.9DonnlyFn n DFIN ... ... ... 23.75 16.41 348 17.27 -11.4DorianLPG LPG ... ... ...dd 9.10 6.20 92 7.15 -13.0DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 287 20.28 +.4tDblLOppCr DBL 2.00a 9.6 ...q 26.09 20.82 64 20.88 -5.9DougDyn PLOW .96 2.3 31 47.40 28.55 67 41.25 +9.1DEmmett DEI 1.00 2.6 24 41.59 34.72 831 38.03 -7.4Dover DOV 1.88 2.1 23 109.06 76.86 1835 89.52 -11.4DoverDG DDE ... ... ...dd 1.79 .92 9 1.47 +44.1DoverMot DVD .08f 3.9 9 2.45 1.80 10 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 15426 63.47 -10.9DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1402 118.80 +22.4Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 70 9.31 -1.0DryHYSt DHF .35 11.0 ...q 3.60 3.14 101 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 20 12.56 -3.4DryfMu DMF .54 6.6 ...q 10.00 7.93 43 8.16 -8.2DryStrt LEO .52 6.7 ...q 9.18 7.53 87 7.66 -11.3DrySM DSM .50 6.6 ...q 8.85 7.43 89 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 625 41.55 -12.9DriveShack DS .48 9.1 14 6.49 2.41 530 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.36 -1.4DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.80 -1.3DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 2 25.00 -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 38 28.47 +.1Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 102 14.28 -8.0DufPUC DUC .60 7.1 ...q 9.33 8.40 30 8.48 -4.2DukeEngy DUK 3.56 4.5 17 91.78 72.93 3518 79.76 -5.2DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 10 25.15 -.8DukeRlty DRE .80 2.9 22 30.14 24.30 1547 27.82 +2.2DunBrad DNB 2.09f 1.8 17 130.95 101.17 289 114.57 -3.2Dycom DY ... ... 21 123.99 73.95 252 104.13 -6.6Dynagas DLNG 1.69 21.6 ... 16.47 7.51 145 7.84 -27.8Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.04 +.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 263 6.48 -7.6Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.44 -.2Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 68 23.79 -4.0E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 35 19.57 -5.7ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 2 21.08 -12.5E-TrAlerInf MLPI 1.88e 8.6 ...q 28.30 20.31 136 21.90 -9.5ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.48 +2.8ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 113 16.03 -7.4E-TrFood FUD ... ... ...q 19.82 17.55 0 18.19 +1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 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 98 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 10 15.73 +2.2ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.40 -3.4E-TrcSilv USV ... ... ...q 23.00 19.91 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 18.6 4 2.55 1.45 38 1.75 -18.6EG 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 16.82 299 19.05 -14.6EMCOR EME .32 .4 23 85.08 61.97 365 74.95 -8.3EMX Roy g EMX ... ... ... 1.04 .67 6 .88 +5.9ENI E 1.29e 3.3 ...dd 39.57 29.44 187 38.92 +17.3EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4253 116.01 +7.5EP Energy EPE ... ... ...dd 4.85 1.27 660 1.85 -21.6EPAM Sys EPAM ... ... ...cc 125.88 77.96 122 114.96 +7.0EPR Prop EPR 3.84 6.9 15 75.55 51.87 361 55.50 -15.2EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 1 24.27 -9.8EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.57 -6.2EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 6 21.92 -12.4EQT Corp EQT .12 .3 ...dd 67.84 43.70 3633 47.09 -17.3EQT GP n EQGP 1.03e 4.3 12 31.77 21.05 144 24.23 -9.9tEQT Mid EQM 4.26f 7.9 10 78.75 55.40 549 54.23 -25.8ETF SITRis RISE ... ... ...q 24.97 22.59 11 24.81 +4.4ETF JrSil SILJ ... ... ...q 13.81 9.79 50 11.20 -1.3ETF Cyber HACK ... ... ...q 37.13 28.38 317 36.09 +14.1ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 54 36.93 +5.8ETF M AlH MJ ... ... ... 39.72 26.02 226 28.49 -2.6ETF M Vid GAMR ... ... ... 51.93 37.03 34 47.99 +.1ETF Drone IFLY ... ... ... 38.00 33.54 7 34.64 -7.3ETF AIPw n AIEQ ... ... ... 28.00 24.03 55 26.28 +1.5ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.90 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 7 32.75 +3.5ETF Clim ETHO ... ... ...q 37.25 29.45 4 33.97 -.1ETFAlpAlt ALFA ... ... ...q 47.05 38.47 0 43.69 +2.1ChngFnDvr CHGX ... ... ... 20.37 18.02 3 18.63 -.5ETF EmM n EEMD ... ... ... 28.41 24.66 25.33 -3.1ETF spx H n SPDV ... ... ... 28.19 25.00 3 25.71 -1.7ETF AptF n FTVA ... ... ... 30.36 24.74 9 26.09 -3.9ETF GOP n MAGA ... ... ... 29.82 24.92 3 26.75 -4.2NtDUSEq 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 3 15.48 -2.6ETF BrVl n BVAL ... ... ... 16.70 14.46 4 14.70 -7.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 37 32.75 -.2GlGoGld n GOAU ... ... ... 14.13 11.39 5 13.07 +.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 0 26.99 -.5PremisCap TCTL ... ... ... 31.57 27.35 2 29.46 -1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 12 32.33 +6.6EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 34 30.13 -7.5ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 5 31.13 -6.8EtfInfcMLP AMZA 2.08 29.0 ...q 10.57 6.55 1051 7.17 -16.7ETF BioPr n BBP ... ... ... 45.18 37.33 2 40.00 -1.4ETF ClinT n BBC ... ... ... 36.25 25.88 5 31.38 +10.4InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.05 -4.0EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 22 24.39 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 26 24.72 -5.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.60 -3.5ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 63.86 -1.8ETFS Com BCI ... ... ... 25.79 18.58 17 25.03 +2.2ETFS Comd BCD ... ... ... 27.04 23.25 0 26.78 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.19 +7.1ETFSGold SGOL ... ... ...q 132.10 117.19 22 127.40 +1.0ETF Pall PALL ... ... ...q 107.47 71.96 234 91.51 -9.9ETF Plat PPLT ... ... ...q 97.94 83.35 259 85.83 -3.0EagleCGr GRF .50e 2.5 ...q 8.59 7.11 0 7.31 -7.9EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 5 15.10 -9.0EagleMat EXP .40 .4 24 122.49 86.51 546 100.25 -11.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 62 18.30 -2.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.41 -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 2 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 25.39 Earthstone ESTE ... ... ...dd 13.80 7.85 174 9.75 -8.3EastGvP n DEA 1.04 4.9 32 22.32 19.03 333 21.11 -1.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 76.88 242 90.10 +1.9EastChem EMN 2.24 2.2 14 112.45 76.11 985 102.87 +11.0EastCh 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 2.95 423 5.10 +64.5Eaton ETN 2.64f 3.6 17 89.85 69.82 4221 73.07 -7.5EatVn 22 n EFL ... ... ... 10.09 9.08 30 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 42 9.85 -1.5EV CAMu EVM .68 6.7 ...q 12.89 10.15 32 10.28 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.72 -6.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 17 11.51 -5.3EatnVan EV 1.24f 2.3 21 60.95 43.16 509 54.57 -3.2EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 145 14.96 +3.1EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 114 16.31 +7.2EV FltRt EFT .91 6.1 ...q 15.33 14.03 119 15.03 +4.9EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 14 16.58 +1.7EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 422 12.95 -5.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.68 -4.0EVMAMu MMV .69 5.5 ...q 14.04 12.28 7 12.54 -4.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.92 -4.0EVMIMu EMI .71 5.6 ...q 14.52 12.04 9 12.65 -1.4EVMuniBd EIM .77 6.5 ...q 12.99 11.60 76 11.74 -6.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 29 11.67 -5.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 30 19.21 -7.3EV MuIT EVN .85 7.2 ...q 13.13 11.39 51 11.73 -5.4EV NMuOp EOT 1.03 5.0 ...q 23.54 20.11 19 20.40 -9.5EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.74 -5.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.23 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.77 -6.9EV NYMu ENX .72 6.4 ...q 13.34 11.01 27 11.14 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 19 12.01 -5.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 7 11.51 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 6 12.59 -3.4EV PAMu EIP .77 6.6 ...q 13.35 11.62 14 11.79 -5.2EVPAMu EVP .73 6.4 ...q 12.66 11.27 3 11.41 -6.4EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 233 9.15 -5.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 78 14.73 +2.0EV SrInc EVF .42 6.3 ...q 6.87 6.31 160 6.70 +2.8tEVShDur EVG 1.08 8.1 ...q 14.64 13.31 133 13.35 -7.0EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 28 9.76 -4.8EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 133 22.05 -5.2EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 130 16.72 -3.5EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 25 25.55 +.6EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 391 12.00 -1.6EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 585 9.15 -2.5EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 35 15.70 -6.2EVTxGBW ETW 1.17 10.2 ...q 12.74 11.15 240 11.50 -3.5EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 158 14.91 -3.0EclipseRs ECR ... ... 18 3.10 1.23 2821 1.28 -46.7Ecolab ECL 1.64 1.1 31 150.46 125.05 1426 144.18 +7.5Ecopetrol EC .16e .7 ... 22.66 8.60 803 21.72 +48.5Edenor EDN ... ... ... 63.29 28.88 83 48.74 -1.9tEdgewell EPC ... ... 11 78.04 41.60 3017 42.40 -28.6EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2162 63.22 EducRltTr EDR 1.56 4.7 27 40.84 30.07 558 33.46 -4.2EdwLfSci s EW ... ... 44 143.22 100.20 1246 132.82 +17.8eHiCarSvc EHIC ... ... ... 13.43 8.89 56 13.22 +14.38x8 Inc EGHT ... ... ...dd 21.33 10.30 1444 20.90 +48.2ElPasoEl EE 1.34 2.5 23 61.15 48.05 2095 54.25 -2.0ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.02 -3.6EldorGld g EGO .02e ... 10 3.76 .80 7610 .97 -32.2Electrmed ELMD ... ... 21 7.96 4.12 6 5.42 -10.8ElevCr n ELVT ... ... ... 9.48 5.90 208 8.45 +12.2EliLilly LLY 2.25f 2.9 74 89.09 73.69 4461 78.04 -7.6Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.06 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 207 30.87 -4.7ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 406 98.85 +10.6EllingtnF EFC 1.76 11.7 11 17.00 14.12 40 15.09 +4.0EllingtRM EARN 1.48 13.1 9 15.74 10.23 89 11.27 -6.4Ellomay ELLO ... ... ... 11.09 7.52 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 23 9.27 -1.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 5 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 20 1.60 -3.0EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 25.77 -2.8EAndinB AKO/B .74e 2.6 ... 31.80 22.99 29 28.40 -3.0Embraer ERJ .13e .5 ... 28.55 17.58 1397 24.97 +4.3EmerExp n EEX .29f 1.5 ... 24.56 18.19 188 19.24 -5.4EmergeES EMES 2.68m ... ...dd 14.35 5.65 757 8.07 +12.2EmergBio EBS ... ... 29 55.91 29.15 238 50.53 +8.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 57.24 3474 67.42 -3.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.43 -2.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 27 16.64 -19.5EmpOP60 OGCP .34 1.9 ... 21.30 15.28 17.50 -14.1EmpOP250 FISK .34 2.0 ... 21.26 16.24 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1075 17.26 -15.9EmployH EIG .80 2.0 14 50.45 38.35 106 39.65 -10.7EElChile EOCC 1.07e 4.6 ... 29.41 21.65 24 23.25 -13.6EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 1191 15.01 -2.3EnableMid ENBL 1.27 9.1 15 16.98 12.89 133 14.05 -1.2EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 732 8.65 -35.4EnbrdgEPt EEP 1.40 15.2 11 18.34 9.05 1340 9.20 -33.4Enbridge ENB 2.68 ... ... 42.31 29.00 2713 30.90 -21.0EnCana g ECA .06 .5 22 14.31 8.01 11333 12.74 -4.4sEncompHlth EHC 1.00 1.6 23 62.71 42.21 716 62.81 +27.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 1849 2.94 +23.0sEnduroRT NDRO 1.55e 40.8 10 3.75 2.18 154 3.80 +20.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 69.24 46.16 1033 63.17 +9.7Energizer n ENR 1.16 2.2 19 64.00 40.64 1191 53.55 +11.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 405 1.94 +8.4EgyTrEq s ETE 1.22 7.5 19 19.50 12.80 4756 16.29 -5.6EngyTrfPt ETP 2.26 12.8 17 23.72 15.06 7168 17.66 -1.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 1005 11.44 +16.9EnersisAm ENIA .21e 1.9 ... 12.11 9.07 1945 10.90 -2.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 367 6.01 +5.8EnerSys ENS .70 1.0 24 84.74 61.33 203 69.57 -.1Engility EGL ... ... ...cc 35.63 21.19 263 27.24 -4.0EnLinkLLC ENLC 1.05f 6.8 13 20.00 13.80 500 15.40 -12.5Ennis Inc EBF .80 4.5 14 21.50 15.90 61 17.90 -13.7EnovaIntl ENVA ... ... 17 30.11 11.15 369 29.65 +95.1EnPro NPO .96f 1.4 38 94.79 65.12 637 67.19 -28.1ENSCO ESV .04 .7 ...dd 8.22 4.10 11212 5.68 -3.9Enservco ENSV ... ... ... 1.20 .27 100 1.06 +64.6EnSync ESNC ... ... ... .74 .31 175 .35 -11.8Entercom ETM .36 3.6 13 12.43 9.25 1364 10.05 -6.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.20 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 8 23.70 -4.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 15 24.05 -4.6Entergy ETR 3.56 4.3 36 87.85 71.95 1590 82.35 +1.2EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 8 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.72 -1.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 16 23.83 -4.0EntMS FtM EMP ... ... ... 25.49 23.00 6 24.19 -3.8EntgyNO n ENO ... ... ... 26.99 24.25 7 25.09 -2.1EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 4 24.14 -3.3EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 8 25.19 -5.0EntProdPt EPD 1.71f 6.4 19 29.51 23.10 4546 26.66 +.6Entravisn EVC .20 4.4 45 7.90 4.35 201 4.50 -37.1EntrResc EGI ... ... ... .69 .21 19 .39 -35.3Envestnet ENV ... ... 46 60.28 33.95 158 56.15 +12.6EnviroStr EVI .20e ... 75 43.10 18.90 2 36.95 -7.6EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2228 37.05 +7.2Enviva n EVA 2.50f 8.9 ...cc 31.95 25.01 67 28.00 +1.3EnzoBio ENZ ... ... ...dd 12.04 5.35 80 6.06 -25.6Equifax EFX 1.56 1.4 19 147.02 89.59 565 112.50 -4.6EquityCmw EQC ... ... 31 32.35 27.96 355 31.18 +2.2EqCm pfD EQCpD 1.63 6.4 ... 27.24 25.24 1 25.48 -3.3EqCm 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 79.78 311 89.73 +.8EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1654 61.60 -3.4EquusTR EQS ... ... 30q 2.97 2.16 0 2.40 EraGroup ERA ... ... 11 11.87 8.00 82 11.28 +4.9Eros Intl EROS ... ... ...dd 16.90 6.65 186 11.05 +14.5EscoTech ESE .32 .6 18 66.80 50.30 48 55.40 -8.0sEspey ESP 1.00 3.5 59 28.82 21.07 9 28.79 +20.2Essent ESNT ... ... 9 50.08 32.73 514 34.07 -21.5EssexPT ESS 7.00 2.9 28 270.04 214.03 608 238.43 -1.2EsteeLdr EL 1.52 1.1 45 153.88 90.81 4393 134.12 +5.4Esterline ESL ... ... 16 102.70 67.15 251 69.30 -7.2EtfSilver SIVR ... ... ...q 17.70 14.92 58 15.99 -3.2EthanAl ETH .76 3.3 16 33.13 21.50 294 23.15 -19.1Etrac2xMtg MORL 3.31e 22.5 ...q 19.50 12.50 318 14.70 -16.7Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 4 67.25 -8.1Etr2xHomb HOML ... ... ...q 70.00 30.49 49.02 -18.6sEtrCrdOil n OILX ... ... ... 39.68 25.90 0 39.73 +21.9EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.16 11 24.46 -24.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 50.94 -6.1Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 93 15.92 -12.1EtrcDvsHi DVHL 2.85e 15.6 ...q 22.87 17.57 2 18.23 -9.8EtrWFxEn LMLP 1.90e 12.4 ... 19.00 13.31 5 15.34 -2.6EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 0 21.75 -17.3UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.60 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 5 11.05 -38.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 8 159.01 -7.6tFI EnhEu n FIEE ... ... ... 202.02 156.75 16 170.91 -3.7Etr SP MLP MLPZ .06p ... ... 55.40 31.45 1 35.60 -17.0Etr MLP In MLPQ .08p ... ... 52.27 25.63 37 29.63 -21.4EtrAlerTRt 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 0 14.33 -12.1EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 7 14.75 -16.7EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 8 16.52 -15.8Euronav n EURN 2.41e ... ...dd 9.65 6.90 219 8.15 -11.9EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 2 9.67 -2.0EvansBc EVBN .92f 2.0 18 47.08 37.15 5 45.20 +7.9Evercore EVR 2.00f 2.0 23 103.85 66.80 436 101.20 +12.4EverestRe RE 5.00 2.2 25 277.17 208.81 554 226.15 +2.2EveriHldgs EVRI ... ... ...dd 8.99 6.05 516 6.68 -11.4EversrceE ES 2.02 3.4 19 66.15 55.93 1771 58.87 -6.8sEvertec EVTC .40 2.0 17 20.45 12.60 1894 20.25 +48.4EvolentH n EVH ... ... ...dd 27.50 10.30 545 16.45 +33.7EvolPetrol EPM .40f 4.3 19 9.40 6.35 116 9.35 +36.5tEvoquaWt n AQUA ... ... ...dd 25.36 19.67 695 19.81 -16.4ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 69 18.43 -5.4RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.82 +78.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.74 +2.6Ber US Rs n BERN ... ... ... 29.41 24.94 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 1 26.21 -3.4ETF IndExp TETF ... ... ... 21.64 15.10 25 20.19 +6.0RxVlmxInF VMIN ... ... ... 46.55 2.37 64 2.92 -91.5ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.10 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 149 37.11 -2.5Exelon EXC 1.38f 3.4 12 42.67 33.30 8154 40.85 +3.7Express EXPR ... ... 24 11.34 5.28 1395 7.31 -28.0ExtendStay STAY .88f 4.5 41 21.28 16.27 1402 19.53 +2.8Exterran n EXTN ... ... ...cc 33.69 23.29 114 30.27 -3.7sExtraSpce EXR 3.12 3.4 22 90.96 71.34 1967 91.74 +4.9ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 12231 76.54 -8.5F -FB Finl n FBK .06p ... 16 45.43 32.84 43 39.97 -4.8FBL Fn FFG 1.84f 2.4 18 79.70 59.75 15 78.05 +12.1FCB Fin FCB ... ... 22 60.20 39.90 298 58.75 +15.6FGL Hldg n FG ... ... ... 12.25 8.65 1032 9.22 -8.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 69.94 3845 83.73 -11.5FNBCp PA FNB .48 3.8 13 14.99 12.02 2712 12.77 -7.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.08 -4.0FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.23 -.3FTFQMom MOM ... ... ...q 26.05 21.20 0 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 0 29.16 -2.8FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.77 -2.7FQFO USDv OUSA .20e ... ... 33.39 28.66 68 29.73 -6.8FS Invest FSIC .89 11.7 7 9.75 6.95 728 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 7 15.25 -7.6FTI Cnslt FCN ... ... 25 58.96 31.65 275 57.60 +34.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 50

FTS Intl n FTSI ... ... ... 276 19.61 Fabrinet FN ... ... 11 47.02 24.02 450 31.37 +9.3FactsetR FDS 2.24 1.2 24 217.36 155.09 425 186.97 -3.0FairIsaac FICO .08 ... 44 179.58 131.14 140 173.59 +13.3FairmSant FMSA ... ... ...dd 6.21 2.47 3098 5.55 +6.1FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 918 5.04 -9.7Farmland FPI .51 6.9 67 10.86 7.15 154 7.40 -14.7Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.61 9 24.80 -3.8FedExCp FDX 2.00 .8 15 274.66 186.00 1343 242.15 -3.0FedAgric AGM 2.32 2.7 ... 92.57 54.51 34 86.30 +10.3FdAgricA AGM/A 2.32 2.9 24 85.56 53.35 1 80.19 +10.2FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 25.94 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 549 117.39 -11.6tFedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 19 21.60 -14.2FedSignl FSS .28 1.3 26 24.18 15.47 365 21.74 +8.2tFedInvst FII 1.08f 4.3 9 36.76 24.98 1473 25.10 -30.4FedPMu FMN .88 6.6 ...q 15.07 13.30 22 13.38 -4.7sFerrari n RACE ... ... ... 131.20 81.67 1415 130.99 +24.9Ferrellgs FGP .40 10.4 ...dd 5.87 2.87 117 3.84 -10.3Ferro FOE ... ... 17 25.50 16.48 824 21.76 -7.8FiatChrys FCAU ... ... ... 24.95 10.17 4245 22.49 +26.1FibriaCelu FBR .09e .5 ... 22.05 8.88 1311 19.61 +33.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 4 48.46 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 3 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 21 48.80 -2.9FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 60 40.17 +2.7tFidCnsStpl FSTA .87e 2.9 ... 35.47 29.62 67 29.61 -13.7FidEnergy FENY .53e 2.6 ...q 21.69 17.01 128 20.41 +1.8FidFinan FNCL .60e 1.5 ...q 43.90 33.96 285 39.59 -2.9FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 96 39.37 -1.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 107 36.52 -5.6Fid Val n FVAL ... ... ... 35.18 28.14 15 31.62 -3.8Fid Qual n FQAL ... ... ... 34.02 27.75 21 31.30 -1.6FidInfoTch FTEC .42e .8 ...q 56.55 42.25 510 52.67 +5.4Fid Moment FDMO ... ... ... 33.84 27.10 8 31.90 +2.0Fid LowVol FDLO ... ... ... 32.45 27.08 10 29.96 -2.1Fid RisR n FDRR ... ... ... 32.71 27.43 81 29.65 -3.3Fid CoreD n FDVV ... ... ... 30.41 26.10 30 28.48 -.7FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 73 23.12 -6.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 67 33.76 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 26 28.19 -8.8FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 75 33.10 -5.5FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 1874 38.02 -3.1FidNatInfo FIS 1.28 1.3 19 103.65 82.58 2130 99.41 +5.7FidClayOp FMO 1.72f 15.0 ...q 15.43 10.27 98 11.45 -12.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.26 39.68 977 86.58 +21.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 1021 52.13 -7.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.44 4.48 1901 7.39 +44.9sFstCash FCFS .88f 1.0 34 88.70 51.63 507 88.95 +31.9FstCwlth FCF .36f 2.4 21 15.67 12.05 548 15.01 +4.8FstData n FDC ... ... 10 19.23 14.73 7899 18.35 +9.8FstHorizon FHN .48 2.6 16 20.86 15.84 2486 18.22 -8.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 2 25.18 -.1FstInRT FR .87f 2.8 21 32.91 27.49 826 30.97 -1.6FMajSilv g AG ... ... ...dd 9.36 4.93 2067 6.80 +.9FstRepBk FRC .72 .8 ... 105.52 84.56 1018 94.17 +8.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 14 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 11 26.15 +.1FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.53 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 24.93 -1.9FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.25 -2.3FtTr 22 n FIV ... ... ... 10.10 9.02 60 9.45 +3.5tFtTrGlob FAM .90 8.3 ...q 12.15 10.83 18 10.85 -6.3FT MCGr FNY .15e .4 ...q 42.85 33.15 98 40.52 +3.4FT MCVal FNK .40e 1.2 ...q 37.68 32.00 2 34.45 -5.0FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 9 44.14 +3.8FT SCVal FYT .26e .7 ...q 38.64 32.07 6 35.87 -2.7FT MegaCp FMK .44e 1.4 ...q 36.82 28.74 1 32.51 -2.9FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 104 14.32 +4.3FTDJMic FDM .49e 1.0 ...q 49.19 41.59 2 47.89 +.9FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 37 17.56 -6.1FtTEqCom ERM ... ... ... 23.64 19.74 21.51 -3.8FtT EqTact TERM ... ... ... 23.62 19.41 7 21.38 -4.4FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 472 19.38 -3.1FT HeitGl PRME ... ... ... 20.81 17.96 0 19.70 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 10 38.38 -2.3tFT PfInc n FPEI ... ... ... 21.03 19.44 26 19.44 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.68 +1.0FT VolD n HUSV ... ... ... 23.72 21.53 12 22.34 -2.8FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 48 22.26 -16.0FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 59 15.69 -12.0FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 290 14.86 -8.2FTArcaBio FBT ... ... ...q 147.10 102.93 40 130.40 +4.7FTDJInet FDN ... ... ...q 131.99 91.45 465 124.69 +13.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 265 21.48 -5.7FT ConDis FXD .30e .8 ...q 45.57 35.72 41 39.98 -5.0FT ConStap FXG .75e 1.7 ...q 51.57 44.32 35 44.57 -8.4FT Engy FXN .33e 2.1 ...q 16.48 12.25 184 15.72 +1.6FT Fincl FXO .65e 2.1 ...q 32.92 26.94 161 30.76 -1.8FT HlthCr FXH ... ... ...q 76.92 62.71 58 68.95 -1.2FT IndPrd FXR .16e .4 ...q 42.74 33.68 121 38.17 -6.0FT Matls FXZ .37e .9 ...q 46.43 36.89 53 41.24 -5.9FT Tech FXL .13e .2 ...q 59.90 42.88 110 54.33 +5.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 171 25.70 -1.2FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 41 26.13 -.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 44.31 -2.6FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 386 22.39 -8.8FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 71 15.06 -8.3FT USIPO FPX .32e .5 ...q 74.54 57.95 47 68.04 -.3FTChnd FNI .19e .5 ...q 43.90 33.20 6 38.79 -2.0FT Dow30 n EDOW ... ... ... 23.50 19.61 7 21.12 -4.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.48 -1.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 18 46.96 -3.6FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.8 ...q 25.10 22.37 219 22.28 -8.6FT LCCore FEX .58e 1.0 ...q 62.82 51.10 63 57.82 -1.2FT LCGr FTC .24e .4 ...q 67.59 52.62 37 63.41 +3.6FT LCVal FTA .82e 1.6 ...q 57.69 48.25 90 51.74 -5.3FT MLP&E FEI 1.42 11.3 ...q 16.50 11.68 146 12.53 -19.3FT MCCore FNX .51e .8 ...q 69.65 56.86 19 65.08 -1.0FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 364 27.79 -7.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.77 +.3FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 2 13.41 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 3 67.78 +3.3FT MultCV FAB .45e .8 ...q 59.34 50.27 2 54.00 -5.2FT MLPEn FPL 1.26 11.9 ...q 13.58 9.57 222 10.56 -11.0FT REIT FRI .39e 1.8 ...q 24.11 20.20 37 21.78 -6.4FT SCCore FYX .38e .6 ...q 64.05 52.79 20 61.09 -.1FTSpecFin FGB .70 11.7 ...q 7.64 5.65 62 5.97 -2.8FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 23 12.05 -5.8FTrVL100 FVL .05e .2 ...q 25.04 20.76 6 22.75 -2.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 429 29.54 -4.3tFT EmOp FEO 1.40 9.2 ...q 17.42 15.43 20 15.29 -6.3FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 53 13.16 +2.5FirstEngy FE 1.44 4.3 7 35.56 27.93 4056 33.88 +10.6Fitbit n FIT ... ... ...dd 7.32 4.51 14750 4.84 -15.2500.com WBAI ... ... ...dd 23.22 8.51 167 19.05 +88.4FiveOaks OAKS .40m 14.0 9 5.61 2.55 121 2.82 -29.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.30 +.3FvPntHld n FPH ... ... ... 16.74 12.00 94 13.05 -7.4FlagstarB FBC ... ... 28 40.06 28.43 157 33.72 -9.9F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 32 23.64 -11.4FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 21 13.60 -9.2FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 14 10.76 -8.9FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.31 119 18.77 -8.3FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 18 19.33 -10.6Flanign BDL .25f 1.0 14 30.95 20.20 0 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 877 210.44 +9.4FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 109.35 -2.3FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 18 58.72 -1.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 455 33.92 +1.9Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 258 24.17 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 81 24.51 -1.8FlxCoreSl n BNDC ... ... ... 28.51 24.14 7 24.22 -3.3FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 30.66 -.6FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.73 -1.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 2 61.87 -1.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 16 46.37 -4.9FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 9 68.69 -.8FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 3 24.75 -3.0FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 4 27.85 -2.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 93 26.21 -2.2FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 42.97 -2.6FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.58 -3.7FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 664 43.93 -2.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 73 75.29 -.2FlexSolu FSI ... ... 10 2.58 1.33 1 1.47 -19.2Flor&Dec n FND ... ... 49 58.28 32.72 4725 46.56 -4.4Flotek FTK ... ... ...dd 10.75 3.38 1453 3.69 -20.8FlowrsFds FLO .68 3.1 25 22.82 16.80 1915 22.24 +15.2Flowserve FLS .76 1.7 ...cc 50.43 37.51 1234 44.97 +6.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1215 58.99 +14.2FlyLeasing FLY 1.00 7.7 11 14.65 11.54 94 13.00 +.7FEMSA FMX .74e .8 ... 103.82 84.32 579 90.09 -4.1FootLockr FL 1.38f 3.3 17 77.71 28.42 1707 41.65 -11.2FordM F .60a 5.4 6 13.48 10.14 38780 11.20 -10.3ForestCA FCE/A .72f 3.6 16 26.30 19.24 1958 19.89 -17.5Forestar FOR ... ... 14 26.39 14.10 59 22.40 +1.8ForsightEn FELP .13 ... ...dd 5.60 3.28 13 3.43 -21.5Fortis n FTS 1.70 5.1 ... 38.24 31.41 156 33.48 -8.7Fortive n FTV .28 .4 ... 80.31 60.40 1898 72.51 +.2FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.39 80 16.60 -16.7FortunaSlv FSM ... ... 24 6.08 4.03 686 5.78 +10.7tFBHmSec FBHS .80 1.5 18 73.62 53.92 1700 54.30 -20.7ForumEn FET ... ... ...dd 17.97 10.05 1025 13.35 -14.1FoundBld n FBM ... ... ... 16.88 11.03 72 13.80 -6.7FourCorP s FCPT 1.10 4.9 17 26.96 21.28 277 22.62 -12.0FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 32 6.81 -24.3FrancoN g FNV .92 1.3 70 86.06 65.97 455 73.16 -8.5FrankCov FC ... ... ...dd 31.20 17.35 26 25.35 +22.2FrankFn n FSB .40p ... 16 44.30 30.30 31 33.20 -2.6FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.02 -1.3FrankLibEm FLQE ... ... ... 35.59 29.30 4 32.07 -2.9FrankLibGl FLQD ... ... ... 30.47 27.37 2 27.68 -4.9FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.84 -2.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 29.89 -1.3FrnkLInvGr 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 11 28.07 -2.9FrankL 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 -1.7tFrankRes BEN .92f 2.8 11 47.65 32.41 2933 32.35 -25.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 467 7.75 -27.8 FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 53 11.03 -6.8FrkUnv FT .47 7.0 ...q 7.39 6.68 24 6.75 -5.9FranksIntl FI .30 4.2 ... 9.15 4.93 563 7.11 +6.9FrptMcM FCX .20 1.3 10 20.25 11.05 18972 15.21 -19.8FresenMd FMS .51e 1.0 ... 57.94 44.88 118 50.04 -4.8FDelMnt FDP .60 1.3 20 54.81 43.02 229 47.80 +.3FriedmInd FRD .08 1.3 ...dd 6.79 5.05 6 6.08 +7.0Frontlne rs FRO .60e ... 33 6.54 3.79 272 4.28 -6.8FullerHB FUL .62f 1.3 24 58.74 46.62 331 49.33 -8.4FutureFuel FF .24a 2.1 14 16.39 11.32 56 11.61 -17.6G -GAMCO s GBL .08 .3 7 32.60 23.97 6 24.70 -16.7GATX GATX 1.76f 2.6 12 73.25 56.00 331 67.39 +8.4GATX 66 GMTA ... ... ... 27.00 22.81 4 25.24 -3.9GCP ApT n GCP ... ... 25 34.79 27.25 461 28.00 -12.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 19 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 5976 19.49 -16.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.40 -3.3GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 95 26.30 +1.3GMS Inc n GMS ... ... 16 39.98 27.21 177 31.01 -17.6GNC GNC .80 23.2 3 10.95 3.13 2168 3.45 -6.5tGP Strat GPX ... ... 26 31.25 20.30 100 19.80 -14.7GTT Comm GTT ... ... ...dd 62.32 28.30 832 46.65 -.6GabCvInc GCV .48 8.0 ...q 6.47 4.91 6 6.02 +2.1GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.13 -1.3GabDvInc GDV 1.32 6.1 ...q 24.97 21.01 197 21.68 -7.4GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.66 -1.8tGabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 10 25.72 -2.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.07 -1.1GabelliET GAB .60 9.9 ...q 6.65 5.87 855 6.04 -2.4GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.54 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.00 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.12 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 10 24.22 -3.6GabGSmM GGZ ... ... ... 13.61 11.60 6 11.97 -6.0GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.17 -1.3GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.80 -11.7GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 6 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 0 18.50 +2.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.5 ...q 10.97 9.12 17 9.44 -8.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.42 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.80 -2.0GabMultT GGT .94e 10.2 ...q 10.09 8.27 26 9.26 +.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.55 -6.2GabUtil GUT .60 10.0 ...q 7.20 5.77 143 5.98 -15.8GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.93 -2.0Gasa rs GFA ... ... ... 12.99 5.53 33 6.58 -47.9Gain Cap GCAP .24 2.9 13 13.26 5.56 277 8.19 -18.1Gallaghr AJG 1.64 2.4 26 72.77 54.50 1370 68.56 +8.3GamGldNR GGN .84 16.5 ...q 5.81 4.80 295 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 0 23.25 -6.3GamNRG&I GNT .84 13.1 ...q 7.23 6.00 23 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.65 -5.4GameStop GME 1.52 11.8 ...dd 25.31 12.20 5085 12.83 -28.5Gannett n GCI .64 6.7 ...cc 12.38 7.36 1134 9.59 -17.3Gap GPS .97f 3.3 14 35.68 21.02 4736 28.99 -14.3GardDnv n GDI ... ... ... 38.00 19.91 12586 31.68 -6.6Gartner IT ... ... 37 142.16 110.76 812 121.20 -1.6GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 131 23.35 -5.7GasLPt pfA GLOPpA ... ... ... 27.24 25.06 12 25.92 -.7GasLog GLOG .56 3.4 45 22.55 12.75 244 16.60 -25.4GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 5 26.40 -.8GastarExp GST ... ... ...dd 1.40 .38 1127 .64 -38.9Gastar pfA GSTpA 2.16 14.2 ... 20.50 6.40 19 15.19 -15.3Gastar pfB GSTpB 2.69 14.9 ... 23.50 8.46 9 18.10 -4.1tGatesInd n GTES ... ... 33 18.72 15.23 495 14.97 -17.2GazitGlobe GZT .37e 3.9 ... 11.00 9.01 9 9.48 -10.0GeeGroup JOB ... ... ...dd 6.50 2.00 2 2.39 -14.0GencoSh rs GNK ... ... ...dd 17.25 8.47 80 16.71 +25.5Generac GNRC ... ... 18 53.78 33.77 433 44.94 -9.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 52 33.39 -2.9GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 1 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 647 29.65 +.2GenDynam GD 3.72f 1.9 21 230.00 190.31 2014 195.00 -4.2GenElec GE .48 3.4 ...dd 29.47 12.73 60493 13.93 -20.3GECap5-53 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 4.8 11 60.69 42.34 9866 41.21 -30.5GenMoly GMO ... ... ...dd .53 .28 73 .38 +14.9GenMotors GM 1.52 4.2 ...dd 46.76 31.92 15669 36.15 -11.8GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 134 5.75 -13.1Gensco GCO ... ... 12 55.30 20.90 152 41.50 +27.7GenesWyo GWR ... ... 24 84.40 61.44 639 72.79 -7.5GenesisEn GEL 2.88f 14.2 29 32.59 18.42 638 20.31 -9.1GenesisHlt GEN .24 15.9 ...dd 2.58 .60 244 1.51 +97.9GenieEn n GNE .30 6.2 ... 8.01 3.82 195 4.81 +10.3GenieE pfA GNEpA .64 8.5 ... 7.94 7.02 13 7.50 +2.2Genpact G .30f ... 21 34.79 25.05 744 32.10 +1.1GenuPrt GPC 2.88f 3.2 20 107.75 79.86 1743 88.62 -6.7Genworth GNW ... ... 2 4.15 2.66 4851 2.91 -6.4GeoGrp s GEO 1.88 7.5 15 33.40 19.05 2341 24.95 +5.7GeoPark GPRK ... ... ... 15.39 6.48 165 14.00 +41.3GaPw 77 n GPJA ... ... ... 26.14 23.01 20 24.35 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 7919 4.61 +23.9GerNew GF 1.23e .4 ...q 21.49 15.85 2 19.42 -.1GettyRlty GTY 1.28 5.1 14 29.89 22.68 91 25.29 -6.9GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.08 872 30.10 -6.8Glatfelter GLT .52 3.2 13 23.85 15.76 365 16.33 -23.4Glaukos n GKOS ... ... ... 44.76 23.08 381 35.00 +36.5GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2075 39.60 +11.6GblBrCopp BRSS .24 .8 11 36.50 27.50 152 29.70 -10.3GlbMed n GMRE .20p ... ...dd 10.25 6.34 57 8.13 -.9GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.60 -2.8GlobNetL n GNL .94 4.9 31 22.99 15.55 539 19.11 -7.1GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 7 24.44 -4.8GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.17 32 16.40 -1.8GlobPay s GPN .04 ... 38 118.94 86.12 1772 113.35 +13.1GlbShipLs GSL .40 30.3 ...dd 1.94 .97 134 1.32 +13.8GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.21 +1.2GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 22.28 -1.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 65 15.78 -3.1GbXUSRota 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 6 12.45 +4.7GblXColum GXG .41e 3.8 ...q 11.51 9.33 109 10.74 +7.2GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.44 -2.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 207 12.50 -8.0GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 20.92 +.3GblXArg ARGT .09e .3 ...q 38.46 27.40 116 32.95 -6.7GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 78 24.22 -5.4tGXSupInPf SPFF .99 8.5 ...q 12.96 11.70 88 11.69 -3.9GblXGuru GURU .28e .9 ...q 31.88 26.14 5 29.59 -.4GbXGreece GREK .13e 1.2 ...q 11.56 8.57 1145 10.44 +1.6GblXChCon CHIQ .12e .7 ...q 19.96 13.52 116 18.25 -2.2GblX MLP MLPA .90e 10.1 ...q 11.36 8.14 601 8.87 -10.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 10.31 -2.1GblXChiEn CHIE .41e 3.3 ...q 12.66 10.49 10 12.52 +10.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 143 20.69 -5.0GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.32 24 18.21 +1.2GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 2 17.53 +3.1GblXPakist PAK ... ... ...q 19.23 12.15 24 12.59 +1.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 3 14.60 -4.4GblXNorway NORW .83e 5.8 ...q 14.63 11.19 135 14.36 +9.3GblXScUS n SCIU ... ... ...q 32.53 27.62 9 30.62 -1.0GblXScEu n SCID ... ... ...q 29.75 25.87 28.42 +2.5GblXScAs n SCIX ... ... ...q 27.08 23.76 0 25.79 -.4GblXScJp n SCIJ ... ... ... 33.72 28.34 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 48 24.00 -3.5GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 20 23.50 +8.2GbX US Inf PAVE ... ... ... 17.80 13.80 27 15.69 -6.5GblFound n BOSS ... ... ... 20.72 15.35 1 18.00 +3.9GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 63 26.02 -4.9GlbXSilv rs SIL ... ... ...q 37.30 28.21 93 30.70 -5.9GlbXLith rs LIT ... ... ...q 41.21 28.10 210 33.17 -14.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 23 23.14 -.7GbXUran rs URA ... ... ...q 16.36 11.81 278 13.94 -7.4GlblScape GSB .06 1.6 21 5.51 3.27 17 3.81 +7.3Globalstar GSAT ... ... ...dd 2.59 .53 2783 .58 -55.4GlobantSA GLOB ... ... 53 54.84 33.87 518 45.97 -1.1GlobusMed GMED ... ... 42 52.56 27.79 1611 47.96 +16.7Glowpoint GLOW ... ... ...dd .65 .15 156 .19 -47.2GoDaddy n GDDY ... ... 93 65.46 38.34 1379 65.05 +29.4GolLinhs s GOL ... ... ... 14.48 4.13 574 9.91 +13.1GoldFLtd GFI .02e .5 ... 4.70 3.11 2289 3.94 -8.4sGoldResrc GORO .02 .4 67 5.47 3.31 330 5.34 +21.4GoldStdV g GSV ... ... ... 2.07 1.25 256 1.57 -10.3Goldcrp g GG .24 1.8 18 15.55 11.64 4272 13.49 +5.6GoldenMin AUMN ... ... ... .68 .36 23 .41 -4.6GoldStr g GSS ... ... 6 .92 .56 1512 .68 -23.9GldFld GV ... ... 11 6.38 3.60 36 4.45 -9.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 62 25.68 -3.1GS BDC n GSBD 1.80 9.5 10 24.38 18.78 175 19.00 -14.3GS ActbtInt GSIE ... ... ...q 32.48 27.14 57 30.25 +.8GS ActEM GEM ... ... ...q 39.44 30.39 148 35.29 -1.5GS ActEur GSEU .60e ... ... 33.94 29.38 5 32.03 +1.0GS ActJpn GSIY ... ... ... 36.02 29.37 1 34.15 +1.5GS US LgC GSEW ... ... ... 46.27 40.58 6 42.55 -2.1GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.32 -2.4GS CpBd n GIGB ... ... ... 50.44 47.88 2 48.04 -4.3GS ActLgC GSLC ... ... ...q 57.42 46.85 172 53.03 -.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 102 99.95 GS Indus n GVIP ... ... ... 57.97 45.03 15 52.38 -1.1GS SCap n GSSC ... ... ... 45.33 39.39 0 43.79 +1.1GSCI37 GSC ... ... ...q 26.50 17.55 2 26.13 +9.0GoldmanS GS 3.20f 1.4 22 275.31 209.62 4509 233.41 -8.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 48 27.40 -4.1GoldS pfN GSpN ... ... ... 28.34 25.95 51 26.12 -6.2GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 7 25.87 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 12 22.61 -.6GoldS pfA GSpA .96 4.4 ... 24.46 21.25 25 21.80 -3.3GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 35 22.34 -1.1GS MLPEn GER .64 10.6 ...q 8.29 5.25 260 6.03 -2.0GS MLPInc GMZ 1.38 16.0 ... 10.66 7.55 112 8.64 -3.4GoodrPet n GDP ... ... ... 14.50 8.20 61 12.57 +15.2GormanR GRC .50 1.6 28 33.50 23.55 30 31.73 +1.7vjGrace GRA .96 1.4 20 77.37 58.48 1794 68.72 -2.0Graco s GGG .53 1.2 14 49.69 34.89 678 44.58 -1.4GrahamCp GHM .36 1.6 15 24.03 17.97 30 22.56 +7.8GrahamH s GHC 5.32f .9 22 625.45 536.90 19 589.85 +5.6Graingr GWW 5.44f 1.9 25 309.80 155.00 690 279.84 +18.5Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 0 25.67 -4.7GrmPrTr rs GPT 1.50 6.3 ... 31.26 21.12 914 23.72 -11.0GranTrra g GTE ... ... ...dd 3.43 1.93 811 3.30 +22.2GranaMon GRAM .25e 7.2 ... 5.15 2.25 76 3.45 +21.1GraniteC GVA .52 1.0 27 68.58 45.14 384 54.38 -14.3GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 99 16.55 -6.7GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 39.61 +1.3Gran Gld n BAR ... ... ... 142.87 123.68 0 131.18 +.7GranCom n COMB ... ... ... 27.07 24.80 9 26.77 +2.3 GranSP n COMG ... ... ... 32.29 24.96 29.38 +6.1GrphTInt n EAF ... ... ... 16.95 14.44 1053 16.30 +5.2GraphPkg GPK .30 2.1 15 16.74 12.65 4509 14.08 -8.9tGrayTelev GTN ... ... 6 17.80 11.05 1318 10.75 -35.8tGrayTvA GTN/A ... ... 15 15.30 10.00 2 9.70 -32.4GrtAjax n AJX 1.20 9.0 9 15.40 12.27 25 13.37 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.00 -1.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 403 1.28 -.8GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1715 32.71 +1.5GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 275 41.68 +4.7GreenDot GDOT ... ... 43 69.37 33.99 241 60.95 +1.1GreenTrH n GHG ... ... ... 13.05 10.75 122 11.01 -15.0GreenbCos GBX .92f 2.1 10 54.45 41.45 337 44.80 -15.9Greenhill GHL .20 .9 ...dd 25.30 13.80 589 21.15 +8.5Greif A GEF 1.68 2.9 20 65.60 47.97 241 58.80 -2.9Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.15 -10.4Griffon GFF .28f 1.4 21 24.50 17.45 77 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 231 67.56 -4.8GrubHub GRUB ... ... ...cc 112.41 41.35 1001 96.79 +34.8GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 57 99.76 -2.9GpoASur ASR 3.31e ... ... 229.45 165.93 48 172.13 -5.7GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 197 8.67 +2.0GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 1 9.83 +5.1GpSuprvi n SUPV ... ... ... 33.85 16.11 1583 23.31 -20.5GpTelevisa TV ... ... ... 27.37 14.20 1298 17.28 -7.4GuangRy GSH .63e 2.2 ... 37.43 24.43 2 28.67 -14.2Guess GES .90 3.9 ...cc 24.01 9.56 563 23.21 +37.5GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.32 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 4 24.07 -3.2GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 23 21.62 -1.4GuggChina YAO .54e 1.5 ...q 39.91 27.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 255 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 79 57.64 -4.9GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 0 8.03 -4.3GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 3 26.09 -5.4GugSolar TAN .83e 3.4 ...q 26.70 17.50 327 24.35 -3.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 9 30.77 +4.0GugChRe 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 17 37.67 +.9Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 1 43.30 -8.6GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 3 44.58 +2.5GugEShDur 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 10.4 ...q 21.85 18.80 201 20.94 -3.0Guidewire GWRE ... ... ...dd 92.65 60.15 360 87.04 +17.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 36.08 17.80 45 34.53 +21.2H -HCA Hldg HCA .35p ... 15 106.84 71.18 2276 95.84 +9.1HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 91 40.51 +35.5HCP Inc HCP 1.48 6.3 13 33.67 21.48 3188 23.53 -9.8HDFC Bk HDB .37e .4 ... 110.77 81.77 503 97.20 -4.4HECO pfU HEpU 1.62 6.4 ... 28.45 25.05 0 25.48 -3.7HFF Inc HF 1.80e ... 15 51.74 30.06 326 35.49 -27.0HMG HMG ... ... ...dd 16.33 8.94 0 13.00 +4.1HNI Corp HNI 1.14 3.3 17 46.53 31.16 131 34.20 -11.3HP Inc HPQ .53 2.5 13 24.75 17.10 5919 21.32 +1.5HRG Grp HRG ... ... ...dd 19.77 9.42 2367 11.37 -32.9HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1838 49.84 -3.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.80 -.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 83 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 253 26.18 -2.5Haemonet HAE ... ... 72 79.17 38.47 473 77.99 +34.3HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5764 4.67 -38.3Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 4804 52.31 +7.0HalyrdHlt HYH ... ... 26 54.09 35.24 912 52.10 +12.8HamBchBr HBB .34 1.4 ... 41.00 20.97 33 24.31 -5.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 27 38.47 -2.2HanJS JHS .87e 6.4 ...q 15.12 13.57 56 13.61 -8.4HanJI JHI 1.45e 8.8 ...q 18.85 16.42 12 16.46 -5.9HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 76 15.29 -10.7HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 25 20.74 -3.2HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 25 20.03 -6.8HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 31 17.87 -4.7HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 87 22.42 -9.1tHanesbds s HBI .60 3.6 8 25.73 17.01 11764 16.51 -21.0HannArms HASI 1.32 6.7 27 25.28 17.33 173 19.65 -18.3HanoverIns THG 2.16 1.9 62 121.39 79.23 430 114.47 +5.9HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.15 -.7tHarleyD HOG 1.48f 3.7 13 56.95 40.13 2044 40.02 -21.3HarmonyG HMY .05 ... ... 2.53 1.56 3011 2.07 +10.7HarrisCorp HRS 2.28 1.5 26 170.54 106.18 1093 147.30 +4.0Harsco HSC .20m .9 58 23.60 13.55 931 22.45 +20.4HarteHk rs HHS ... ... ... 14.40 7.27 0 9.06 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.55 -1.5HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 23 29.07 -.6HartfdFn HIG 1.00 1.9 18 59.20 48.36 2596 51.79 -8.0HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.8 20 27.23 17.70 145 18.95 -16.3HavertyA HVT/A .38a 2.0 15 27.10 18.00 0 19.10 -18.2HawaiiEl HE 1.24 3.6 24 38.72 31.71 417 34.75 -3.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 539 6.85 +15.1HlthcrRlty HR 1.20 4.3 44 36.25 26.27 756 27.75 -13.6HlthcreTr HTA 1.22 4.8 49 32.84 24.19 1640 25.30 -15.8HeclaM HL .01e .3 ...dd 6.16 3.25 2302 3.87 -2.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 434 87.00 Heico A s HEI/A ... ... 55 78.65 47.00 180 71.40 HelixEn HLX ... ... 2 8.70 4.82 1169 7.54 HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 879 69.14 +7.0Hemisphrx rs HEB ... ... ... .74 .28 426 .31 -11.6HennCap n HCAC ... ... ... 10.49 8.97 0 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.65 +2.7Herbalife HLF ... ... 23 107.24 60.71 902 106.25 +56.9HercHld n HRI ... ... ... 72.99 33.27 246 51.80 -17.3HercTGC HTGC 1.24 10.0 14q 13.97 11.55 224 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 1 25.08 -2.1HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 152 15.20 -15.6Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 423 18.96 +9.0Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 8 23.35 -5.3Hersha pfE HTpE ... ... ... 26.40 22.66 5 23.40 -5.4tHershey HSY 2.62 2.9 20 116.49 89.47 1709 89.70 -21.0HertzGl HTZ ... ... ... 27.27 8.52 4059 20.48 -7.3Hess HES 1.33f 2.3 ...dd 59.56 37.25 3344 57.79 +21.7Hess pfA HESpA ... ... ... 67.42 48.24 105 65.59 +13.3HessMidP n HESM 1.33f 6.9 18 26.05 18.32 94 19.21 -3.0HP Ent n HPE .56f 3.3 42 19.48 12.70 7773 16.90 +17.7Hexcel HXL .50 .8 24 69.52 49.20 320 65.82 +6.4Hi-Crush HCLP 1.05e 8.4 14 15.45 7.25 1252 12.45 +16.4HighPtRs HPR ... ... ...dd 7.38 2.66 1139 6.87 +33.9HighlFlR n HFRO ... ... ... 16.60 15.00 131 16.02 +3.4HighwdPrp HIW 1.85 4.1 19 53.34 41.34 453 44.65 -12.3Hill Intl HIL ... ... ...dd 6.00 4.25 284 5.15 -5.5Hill-Rom HRC .80f .9 22 91.11 71.91 343 85.83 +1.8HillenInc HI .83 1.9 21 49.35 34.65 441 44.10 -1.3HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 0 33.58 -2.2HilltopH HTH .28 1.3 11 28.32 21.47 873 21.83 -13.8HilGrVa n HGV ... ... ... 47.75 32.20 2621 41.21 -1.8Hilton HLT .60 .8 40 88.11 60.51 3083 79.87 HoeghLP HMLP 1.72 10.1 11 20.00 15.33 159 17.05 -8.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 25 25.76 -4.3HollyEngy HEP 2.62f 9.2 14 36.05 26.09 142 28.55 -12.1sHollyFront HFC 1.32 2.0 16 64.92 23.46 3692 65.63 +28.1HomeDp HD 4.12f 2.2 25 207.61 144.25 4101 183.19 -3.3Honda HMC .84e 2.5 ... 37.29 27.05 460 33.26 -2.4HonwllIntl HON 2.98 2.1 63 165.13 129.00 4351 143.36 -6.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 649 42.85 -2.8tHorizGbl n HZN ... ... 29 19.26 7.14 1508 6.00 -57.2HorizFn22 n HTFA ... ... ... 25.93 25.26 8 25.65 +1.0HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 16 48.16 -4.3HorGKWld KLDW ... ... ...q 35.73 29.76 12 34.01 +1.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.54 -4.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.89 -1.8 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/Friday, May 4, 2018

PAGE 51

Hormel s HRL .75 2.1 22 38.00 29.75 2052 35.27 -3.1Hornbeck HOS ... ... ...dd 4.87 1.51 1124 2.90 -6.8HostHotls HST 1.00a 5.1 16 21.53 17.26 8577 19.43 -2.1HoulihnL n HLI .80 1.8 18 52.81 32.72 98 44.45 -2.2HstnAEn HUSA ... ... ... 1.05 .22 162 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.66 1264 2.01 -40.0HHughes HHC ... ... 27 140.38 114.28 316 130.51 -.6HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 137 26.89 +7.6Hubbell HUBB 3.08 3.0 19 149.03 100.55 576 102.64 -24.2HubSpot HUBS ... ... ...dd 124.45 63.00 339 107.90 +22.1HudBayM g HBM .02 ... 10 10.25 4.60 370 6.95 -21.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 670 33.21 -3.0HugotnR HGT .09e 14.5 2 2.10 .55 82 .62 -55.6Humana HUM 2.00f .7 24 299.85 223.40 1107 286.68 +15.6HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 1 38.90 +1.4HuntgtnEco HECO .47e .2 ...q 44.87 38.35 0 40.56 -2.7HuntgtnIng HII 2.88 1.4 19 276.69 183.42 1436 207.33 -12.0Huntsmn HUN .65f 2.2 10 36.09 23.12 2672 29.12 -12.5Hyatt H ... ... 37 83.02 54.38 2174 78.01 +6.1HysterYale HY 1.21 1.8 17 93.90 62.62 50 66.88 -21.5I -IAMGld g IAG 1.52f 27.0 94 7.25 3.64 2047 5.62 -3.6ICICI Bk IBN .16e 1.9 ... 11.26 7.89 5841 8.36 -14.1tIDT Cp IDT 1.00f 19.0 ... 17.71 5.19 233 5.27 -50.3IEC Elec IEC ... ... ...cc 5.05 3.35 8 4.36 +5.8tING ING .14e .8 ... 20.58 16.39 2295 16.61 -10.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 23 25.42 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 30 25.65 -.2ION Geo rs IO ... ... ...dd 32.45 3.20 809 27.80 +40.8iPInvVix 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 29.04 142 30.32 -.4IQ Hedge MCRO ... ... ...q 27.20 25.39 1 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 21.93 +.1IQ Ch SC n CSML ... ... ... 29.58 23.89 30 27.04 -3.6IQ HdgEv QED ... ... ...q 22.00 20.60 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.23 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.96 144 19.06 -4.5IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.56 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.03 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 7 20.27 -.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 72 21.63 -.1IQ RealRtn CPI ... ... ...q 27.85 27.15 6 27.42 IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 3 24.30 -7.7IQMrgArb MNA ... ... ...q 31.92 29.98 68 30.55 -1.6IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 33.65 -3.7IQGblOilSC 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 28 27.49 -3.8IQVIA Hldg IQV ... ... 12 110.67 81.74 938 97.30 -.6tIRSA IRS ... ... ... 32.97 21.22 86 21.20 -28.4iShGold IAU ... ... ...q 13.11 11.61 10795 12.59 +.6iShGSCI GSG ... ... ...q 17.57 13.16 1699 17.45 +7.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1831 22.70 -2.0iSAstria EWO .37e 1.5 ...q 27.41 19.91 196 25.23 +2.4iShBelg EWK .51e 2.5 ...q 23.00 19.33 31 20.63 -1.9iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 21441 40.73 +.7iShCanada EWC .48e 1.7 ...q 30.60 25.58 5533 28.11 -5.2iShEMU EZU .86e 1.9 ...q 47.13 40.00 6742 44.42 +2.4iSFrance EWQ .58e 1.8 ...q 33.73 28.48 987 32.72 +4.8iShGerm EWG .60e 1.8 ...q 35.87 30.08 3305 32.67 -1.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 4359 25.63 +.8iSh SKor EWY .65e .9 ...q 79.07 64.44 2970 74.47 -.6iShMexico EWW .78e 1.6 ...q 57.82 47.79 5193 49.38 +.2iShNeth EWN .66e 2.1 ...q 34.09 28.62 235 31.75 +.1iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 1172 47.64 -.3iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 545 64.69 -7.6iShSpain EWP .99e 3.0 ...q 36.38 31.52 835 33.36 +1.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 213 32.73 -3.5iShSwitz EWL .75e 2.2 ...q 37.84 33.43 667 34.03 -4.4iShFrntr100 FM .30e .9 ...q 36.19 28.36 272 32.52 -1.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 38 49.65 -1.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 42 54.29 -.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.85 9 49.00 -4.3tiShEMkHY EMHY 3.98 8.4 ...q 51.12 47.40 71 47.33 -5.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.75 -6.7iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 31 41.13 -1.7iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 6 10.58 -2.4iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 2 22.61 +4.9iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 11 28.60 -2.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 24 87.45 -.7iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 60 52.00 -2.1iShEMkBd LEMB .42e .9 ...q 50.78 45.39 98 47.87 -.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 54 82.61 -2.0iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 290 60.50 -.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 391 81.09 +1.6iShThai THD 1.88e 1.9 ...q 103.71 76.35 358 98.34 +6.3iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.17 -4.1iShChile ECH .71e 1.4 ...q 56.53 41.34 429 52.45 +.6iShBRIC BKF .54e 1.2 ...q 50.94 36.00 20 44.44 -.1iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 10 54.53 -1.6iShSilver SLV ... ... ...q 17.14 14.44 6536 15.46 -3.3iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 761 115.70 -2.5iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 4 99.22 -6.0iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 20 164.59 +5.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 109 151.84 -4.4iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 14 15.91 -2.3iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 4 18.17 -2.6iShSPTUS s ITOT ... ... ...q 65.40 53.79 965 60.30 -1.4iShSTNtMu SUB .86 .8 ...q 106.40 104.31 50 104.48 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 18 110.89 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 812 112.07 -1.8iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 33630 46.45 +.6iShTransp IYT 1.70e .9 ...q 206.73 157.65 159 184.77 -3.6iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.23 6 51.18 +1.3iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3409 264.40 -1.7iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 16 178.74 -3.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 4485 105.79 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 39.82 83356 46.22 -1.9tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.49 4123 114.51 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 0 64.46 -.3iShCorUSTr GOVT .33 1.3 ...q 25.60 24.34 617 24.45 -2.5iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 31 57.02 -5.8iShGblTech IXN 1.10e .7 ...q 171.45 129.32 24 159.39 +3.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.21 49 50.30 -4.8iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 207.43 +2.4tiShIndones EIDO .35e 1.4 ...q 30.61 24.68 1468 24.69 -13.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 709 155.71 +1.9iShNYMun s NYF ... ... ...q 56.36 54.26 46 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 52.54 42 55.15 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 22 68.40 -2.2iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 402 81.42 -1.8iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 78 36.88 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 58 58.12 -1.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 11 49.73 -3.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 164 81.61 -2.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 357 43.91 -2.9iShNANatR IGE .85e 2.4 ...q 38.02 30.59 40 35.59 +.4iSh JPXNik JPXN ... ... ... 70.78 56.80 1 65.27 +.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 548 81.44 -2.6iShLatAm ILF .60e 1.7 ...q 39.54 28.00 2134 35.16 +2.9iShUSAMo MTUM .81e .8 ...q 113.60 85.00 1214 106.39 +3.2iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 8 154.92 -2.9iShPhilpns EPHE .20e .6 ...q 40.19 32.21 302 32.85 -15.4iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1227 108.03 -5.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 567 108.19 -2.3iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.48 +2.0iSRTop200V IWX 1.17e 2.4 ...q 55.82 47.25 8 49.70 -5.2iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 39 39.43 -.2iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 90 66.55 +.8iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6345 118.81 -6.3iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 72 74.21 +1.4iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 4 60.63 -1.4iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 295 34.03 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 19854 70.68 +.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 9 65.65 +2.1iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 425 85.93 -3.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 17 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 244 121.64 +.8iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 3 28.08 +8.8iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 158 204.74 -1.6iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 170.37 -2.2iShIreland EIRL .55e 1.2 ...q 50.12 42.67 2 47.00 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 776 187.05 -1.4iSh10yCBd CLY 2.67 4.6 ...q 63.67 58.05 22 58.08 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 21626 85.36 -2.2siShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 12 42.95 +8.9iShSft IGV .12e .1 ...q 183.23 131.00 427 175.19 +13.3iShCorUS n FTY ... ... ... 51.01 43.20 45 45.98 -7.3iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 8 68.03 +.7iShNetw IGN .25e .5 ...q 55.29 43.74 12 51.20 +5.6iShNATch IGM .73e .4 ...q 195.60 142.10 35 183.02 +8.4iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 12 58.53 -6.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 169 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 117 94.26 -7.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 31 97.28 -1.0tiShGbl100 s IOO ... ... ...q 46.24 45.87 17 45.94 +.1iShGbl100 IOO/O 2.14e 2.3 ...q 98.94 83.62 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 77 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 183.33 +2.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 110.08 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.54 3697 34.36 -4.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1376 118.51 -4.7iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.81 +3.5iShPoland EPOL .42e 1.7 ...q 30.19 23.14 374 24.52 -9.5iSMCGth IJK 1.88e .9 ...q 230.66 189.87 100 216.41 +.3iShIntGvC GVI 1.99 1.9 ...q 111.75 107.21 28 107.30 -2.2iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1261 136.63 +1.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 26 47.76 -9.1iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 711 146.31 -1.5iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1045 124.27 -1.2iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 423 191.83 +2.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 60 129.76 -4.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1013 50.94 +.2iShR2K IWM 1.77e 1.2 ...q 160.63 134.12 20973 153.81 +.9iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 383 83.02 -7.9iShChina MCHI .61e .9 ...q 76.72 50.65 4148 66.50 -.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 381 73.89 +1.2iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 306 155.96 -1.4iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 68.73 -1.9iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 42 129.97 -2.2iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1567 51.47 -2.5iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 10 143.71 -5.6iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 60 154.99 -3.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 54 49.92 +.8iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 279 26.97 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 226 170.65 +4.8iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 48 89.65 -3.5iShGblCSt s KXI ... ... ...q 54.58 47.79 11 47.98 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 4850 75.94 -6.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 10 113.35 +3.6 iSh0-5Tips STIP ... ... ...q 101.11 99.27 101 99.42 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.02 2267 38.74 -11.4iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 50 140.69 -4.5iShAerosp ITA 1.31e .7 ...q 207.47 149.17 610 187.97 -.1iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 54 170.59 -2.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 133 129.86 -.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 117 50.34 +2.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 34 62.33 -6.4iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 390 116.42 -2.5iShBroker IAI .65e 1.0 ...q 70.58 49.01 88 65.05 +3.6iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 615 40.28 +1.6iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 23 109.77 -1.2iShCrSPS s IJR ... ... ...q 80.68 66.77 2554 77.87 +1.4iShMedDev IHI 1.57e .8 ...q 194.27 155.25 96 189.46 +9.2tiShConsGd IYK 2.43e 2.2 ...q 130.93 111.77 52 111.68 -11.9iShHltcPrv IHF .24e .1 ...q 172.85 137.41 10 164.55 +4.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 285 63.16 +.1tiShPharm IHE 3.11e 1.0 ...q 166.06 141.76 8 140.48 -9.0iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 61 97.36 -4.7iShPeru EPU .70e 1.6 ...q 44.95 32.98 94 42.99 +4.9iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 6788 66.69 +.9iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 13 36.70 +2.2iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 33 131.65 -1.5iShO&GEx IEO 1.06e 1.5 ...q 71.77 50.49 83 70.69 +8.8iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 50 53.18 -1.3iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 371 47.53 +.6iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 50 44.19 -1.6iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 25 98.13 +2.5iShModAllo AOM .71e 1.9 ...q 39.05 36.65 137 37.34 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 28 24.59 -4.8iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 369 55.61 +.7iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 68 153.08 -.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 48 33.87 -2.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 134 80.79 +.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.47 0 23.50 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 3 25.60 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 4 25.88 -.8iStar STAR ... ... 5 12.61 9.75 427 10.34 -8.5iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.05 -1.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.01 -2.0iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 0 24.78 -1.6ITT Inc ITT .54f 1.1 19 57.62 36.93 724 49.34 -7.6iBio IBIO ... ... ...dd .55 .14 971 .15 -13.6Idacorp IDA 2.36 2.5 24 100.04 79.59 480 95.42 +4.4IDEX IEX 1.72f 1.3 29 150.72 102.69 376 132.58 +.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 2306 144.29 -13.5Imax Corp IMAX ... ... ...cc 31.00 17.58 756 22.80 -1.5ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 445 .28 -13.0ImpacMtg IMH ... ... 3 17.40 7.18 7 8.77 -13.7ImpOil g IMO .57 1.9 61 32.81 25.91 190 30.65 -1.7sIncOpR IOR ... ... 29 13.70 8.31 1 13.45 +21.3IndCDrillg ICD ... ... ...dd 5.48 2.72 92 4.79 +20.4IndepHld IHC .12f .3 13 39.85 17.25 6 34.85 +27.0IndepRT IRT .72a 7.7 19 10.63 8.26 608 9.35 -7.3IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 73 25.01 -4.2IndiaGCap IGC ... ... ...dd 1.63 .30 774 .60 -39.8IndoTel s TLK .67 ... ... 36.19 25.96 656 26.63 -17.3IndBach IBA .87e 1.5 ... 67.61 52.72 7 59.20 +3.3Infosys INFY .40e 2.2 16 18.71 13.88 3450 17.68 +9.0InfrREIT n HIFR 1.00 4.8 19 23.22 17.60 147 20.91 +12.5InfuSystem INFU ... ... ...dd 2.95 1.20 2 2.56 +11.4IngerRd IR 1.80 2.1 20 97.67 79.63 2315 85.97 -3.6Ingevity NGVT ... ... ... 82.67 53.62 412 79.06 +12.2tIngredion INGR 2.40 2.1 16 146.28 113.42 1413 115.67 -17.3InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 59 33.67 +4.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.65 -1.0Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 804 32.36 -11.6InsightS n INSI ... ... ... 21.10 18.67 14 18.77 -5.7sInsperity s NSP ... ... 27 83.00 34.88 284 83.60 +45.8InsprMed n INSP ... ... ... 3431 24.98 InspMD 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 46.65 455 57.10 -24.8Instructre n INST ... ... ...dd 46.50 24.55 307 41.45 +25.2IntegerHl ITGR ... ... ...dd 58.54 33.90 356 55.50 +22.5Intellichk IDN ... ... ...dd 4.55 1.50 11 1.95 -23.8sIntellgSys INS ... ... ...dd 5.45 3.30 3 5.46 +19.8Intelsat I ... ... ... 13.86 2.44 5518 11.62 +242.8InterXion INXN ... ... ... 65.75 43.29 1133 65.32 +10.8IntcntlExc s ICE .88e 1.3 16 76.30 57.91 7171 70.14 -.6IntCtlHtls IHG ... ... ... 69.23 49.03 450 63.45 -.1IBM IBM 6.28f 4.4 10 171.13 139.13 5010 141.99 -7.5IntFlav IFF 2.76f 2.0 36 157.40 128.42 341 140.08 -8.2IntlGmeT n IGT .80 2.9 ... 30.82 17.25 691 27.66 +4.3IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.00 4586 51.17 -11.7IntlSeaw n INSW ... ... ... 23.43 15.23 154 20.12 +9.0IntTower g THM ... ... ...dd .78 .29 267 .62 +43.0Interpublic IPG .84f 3.6 15 26.01 18.30 2630 23.16 +14.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.08 -1.6inTestCorp INTT ... ... 13 10.25 5.75 53 7.30 -15.6IntPotash IPI ... ... ...dd 5.12 2.03 1196 4.35 -8.6Intrexon XON ... ... ...dd 26.99 10.26 799 17.93 +55.6Inuvo INUV ... ... ...dd 1.39 .70 55 .93 +14.9Invacare IVC .05 .3 ...dd 19.20 11.25 229 18.80 +11.6Invesco24 n IHTA ... ... ... 10.33 8.28 106 9.09 -11.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 43 9.89 +1.0InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 77 10.58 -7.0Inv Bond VBF .83a 4.6 ...q 20.29 17.80 16 17.85 -10.3InvCAVal VCV .79 6.8 ...q 13.20 11.53 68 11.64 -7.5InvDynCrd VTA .90 7.6 ...q 12.28 11.33 186 11.80 +.8InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 8 13.78 -6.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 85 14.26 -4.3tInvesco IVZ 1.16 4.1 12 38.43 28.04 3377 27.96 -23.5InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 974 16.15 -9.4InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 3 24.95 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 4 25.21 -2.1InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 30 24.04 -3.8Invsco oia OIA .39 5.2 ...q 8.25 7.38 85 7.49 -6.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 152 11.69 -5.7InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 96 11.90 -4.8InvPAVal VPV .79 6.7 ...q 12.68 11.54 53 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 113 11.88 -5.0InvSrInco VVR .31 7.0 ...q 4.73 4.26 247 4.46 +1.6InvTrIG VGM .88 7.1 ...q 13.80 12.09 94 12.34 -6.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 33 12.74 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 169 21.00 +9.1InvRlEst IRET .28 5.2 4 5.93 4.05 236 5.35 +7.2InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.39 -10.1Invitae n NVTA ... ... ...dd 10.99 4.35 396 5.40 -40.5InvitHm n INVH .44f 1.9 ... 24.30 20.25 1411 23.18 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.63 +4.7iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 20.77 12.86 0 20.29 +14.6iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1165 34.30 -9.1iShItaly rs EWI ... ... ...q 34.45 27.27 1003 33.78 +11.0iShJapan rs EWJ ... ... ...q 64.71 52.22 11914 60.29 +.6iSMlasia rs EWM ... ... ...q 36.56 31.37 1334 34.80 +5.6iShSing rs EWS ... ... ...q 28.35 23.28 829 27.72 +6.9iSTaiwn rs EWT ... ... ...q 39.36 33.90 5022 35.74 -1.3iSh UK rs EWU ... ... ...q 38.05 32.82 1132 35.98 +.4iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 196 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 6 37.93 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 11 56.12 +1.8iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 15755 55.96 -1.7tiSh 10 Cp n LLQD ... ... ... 51.31 47.11 46.97 -8.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 12 15.39 +6.6iShEnhBd n IGEB ... ... ... 50.77 47.91 47.91 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.93 5 32.88 +1.3iShRs2500 n SMMD ... ... ... 45.58 38.87 2 43.07 -1.4iShFacSIntl INTF .17p ... ...q 31.21 25.98 78 29.30 +1.6iShArgGl n AGT ... ... ... 32.94 24.18 115 28.30 -6.2iShFS USA LRGF .19e ... ...q 33.93 27.78 191 31.57 -.7iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 8 39.24 -.7iShFacSGbl ACWF .11p ... ...q 34.07 26.37 2 30.56 -.3iSh iBd23 n IBML ... ... ... 25.96 24.64 24 24.75 -1.9iSh IntDv n IDEV ... ... ... 62.47 53.10 211 58.56 +.1iShMgRE rs REM ... ... ...q 48.54 39.80 194 42.73 -5.5iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 415 46.60 -1.1iShDvlValu IVLU ... ... ...q 28.44 23.75 19 26.72 +1.1iSh 3-10yr n IMTB ... ... ... 50.70 47.54 5 47.63 -4.2iShSaudi KSA ... ... ... 31.62 24.50 364 29.80 +13.8iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.17 -.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 11 30.75 +.8iShIntDevQ IQLT .55p ... ...q 31.40 27.21 6 29.80 +.5iShLwCarb CRBN .94p ... ...q 125.97 106.16 8 116.21 -.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.02 -1.1iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 105 26.40 -.4iShMsciChA CNYA ... ... ... 35.68 25.45 30.73 -4.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 57.03 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 2 39.20 +1.1iShMultInd INDF ... ... ... 33.67 29.24 4 29.28 -8.2iShMultHl HCRF ... ... ... 35.18 28.03 1 31.18 -1.4iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 97 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 32.23 -5.8iSh MultFin FNCF ... ... ... 37.85 30.16 2 33.74 -4.5iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 90.94 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4tiSh MultCnS CNSF ... ... ... 27.25 23.76 23.55 -11.0iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 669 33.42 -3.9iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.05 +2.4iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 934 30.82 +3.4iShGblReit REET .94e 3.8 ...q 26.68 23.40 96 24.92 -4.5iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 141 52.48 +.8iShEurSC HEUS ... ... ...q 31.05 27.52 31.05 +3.6iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 46 59.94 +.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 11 96.08 -1.3 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 1 69.59 +2.5siShEafeMV HEFV ... ... ...q 27.90 26.08 1 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 12 25.61 +1.0iShCHNk400 HJPX .19p ... ...q 32.09 26.19 0 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 214 50.65 +1.0iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.31 -.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 43 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 53.13 -1.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.11 2 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.26 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 391 33.19 -1.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 571 29.95 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 5 25.88 -2.0iShCHSpain HEWP .31p ... ...q 24.41 20.85 0 22.77 +2.7iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 25.91 -2.4iShCHItaly HEWI .55p ... ...q 18.78 16.12 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 25 49.78 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 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 1 26.87 iShGbMM rs PICK ... ... ... 37.91 25.02 47 34.58 -.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 27 50.25 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.19 -.5iSh ESG s ESGE ... ... ... 73.14 31.09 108 72.20 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 0 27.45 +.2iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 48 50.02 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 621 32.71 -1.9iShCHSoK HEWY .48p ... ...q 32.01 27.92 0 30.55 +1.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 14 48.80 -1.4iSh iBd26 n IBDR ... ... ... 24.92 23.15 8 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 66 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 83 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 95 24.74 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 93 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 61 24.31 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.74 16 23.89 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.94 36 23.96 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 78 24.34 -1.9IsoRay ISR ... ... ...dd .64 .38 97 .47 +16.5IsraelChm ICL .27e 5.9 ... 4.95 3.85 92 4.56 +12.9IssuerDir ISDR .20 1.1 60 18.95 11.65 23 17.40 -5.2ItauCorpb ITCB 2.48e 16.3 74 15.79 10.28 18 15.25 +13.5ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 11594 13.56 +4.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 30 14.29 -5.5J -JAlexHld n JAX ... ... 35 12.80 8.70 42 12.25 +26.3JJill n JILL ... ... ... 13.71 4.17 292 4.90 -37.2JBG Smth n JBGS .23p ... ... 37.14 30.79 307 36.26 +4.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.75 -2.1JMP Grp JMP .36 7.2 72 7.70 4.92 61 5.02 -10.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 10 25.52 +.9JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 30 25.79 -4.7JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 12 61.98 -.8JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 97 60.22 +.3JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 27 58.06 -.5JPM DREq JPUS .26p ... ...q 74.59 63.05 19 68.89 -2.3JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.04 +.2JPMDsfEu JPEU ... ... ... 64.34 55.61 2 60.84 +.8JPM DivEu JPEH ... ... ... 29.58 26.58 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 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 12 25.21 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.62 -2.1JPM UlSh n JPST ... ... ... 51.03 48.88 183 50.10 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 21 29.47 -.7tJPM GlB n JPGB ... ... ... 52.89 50.22 5 50.18 -1.9JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 9 49.84 -2.8JPM USMid JPME ... ... ... 66.84 57.20 6 62.78 -1.5JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 15340 107.24 +.3JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 25 25.06 -1.2JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 30 26.05 -3.7JPMAlerian AMJ 2.29 9.0 ...q 31.83 23.17 2570 25.51 -7.1JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 53 25.76 -3.3JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 73 25.79 -4.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.41 24.03 74 25.82 -4.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1255 27.13 +3.4JacobsEng JEC .60 1.0 22 72.18 49.31 1156 57.15 -13.4JaggedPk n JAG ... ... ... 16.55 11.21 738 14.06 -10.9JHardie s JHX .38e 2.1 82 18.79 13.55 7 17.70 +.5Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 60 49.97 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1160 31.19 -18.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 22 12.31 +4.2Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 443 29.08 -26.1JernignC n JCAP 1.40 7.3 11 24.89 15.90 82 19.20 +1.0Jianpu n JT ... ... ... 9.49 4.75 424 5.41 -16.5JinkoSolar JKS ... ... 32 30.50 16.06 244 17.86 -25.7JBeanTch JBT .40 .5 34 122.65 82.45 623 88.40 -20.2JHMultLgC JHML .10p ... ...q 37.14 30.72 58 34.28 -1.5JH MultMdC JHMM .08p ... ...q 36.30 30.04 132 33.89 -.6JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.41 -.6JH MultFin JHMF .08p ... ...q 39.70 30.70 5 36.28 -1.3JH MultHltC JHMH .05p ... ...q 34.56 28.23 1 30.52 -2.0JH MultTch JHMT .09p ... ...q 47.35 35.22 3 43.23 +5.3JH MultEn JHME ... ... ... 32.02 24.30 2 31.30 +5.5JH MultMat JHMA ... ... ... 38.20 30.00 2 33.89 -5.7JH SmCap n JHSC ... ... ... 28.27 24.27 20 25.74 -1.4JH MultDev JHMD ... ... ... 32.58 27.70 6 30.68 +.9JH MultUt JHMU ... ... ... 29.74 25.00 0 27.42 -.3tJH MulCnSt JHMS ... ... ... 28.79 24.63 3 24.55 -11.5JH MultInd JHMI ... ... ... 37.55 29.96 2 33.55 -4.4JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 39 17.12 -1.7JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 18 8.47 -4.0tJohnJn JNJ 3.60f 2.9 16 148.32 122.15 7270 123.03 -11.9JohnContl n JCI 1.04e 2.9 24 44.37 32.89 5110 35.39 -7.1JonesEngy JONE ... ... ...dd 2.70 .54 1325 .63 -42.5JonesLL JLL .74f .4 29 178.75 110.15 305 169.79 +14.0Jumei Intl JMEI ... ... 31 4.20 2.00 801 2.79 -4.5JnprNtwk JNPR .72 2.9 14 30.90 23.61 7714 25.16 -11.7Jupai n JP .40f 2.0 20 29.00 7.36 60 19.55 +5.7JustEngy g JE .41 ... 5 6.29 3.86 147 4.09 -4.7JustEn pfA JEpA ... ... ... 26.98 21.29 4 22.62 -9.0K -K12 LRN ... ... 77 21.18 12.72 181 15.31 -3.7KAR Auct KAR 1.40 2.7 18 56.75 40.27 947 52.75 +4.4KB FnclGp KB ... ... ... 63.96 44.21 147 55.71 -4.8KB Home KBH .10 .4 32 38.80 20.31 1493 27.59 -13.6KBR Inc KBR .32 1.9 12 21.70 13.36 1648 16.45 -17.0KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 2 25.35 +.2KKR KKR 1.31e 5.9 10 24.50 17.61 11808 22.14 +5.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 32 26.12 -3.3KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 50 25.68 -4.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 161 16.03 -.1KKR RE n KREF 1.39e ... ... 23.99 18.09 46 19.87 -.7KMG Chm KMG .12 .2 24 70.60 45.65 83 61.96 -6.2KT Corp KT ... ... ... 18.82 12.70 861 13.64 -12.6Kadant KAI .84 .9 27 114.00 68.55 72 93.35 -7.0Kadmon n KDMN ... ... ... 5.86 2.05 799 3.88 +7.2Kaman KAMN .80 1.3 34 65.24 45.50 159 60.18 +2.3KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.15 -4.0KC Southn KSU 1.44f 1.4 20 114.91 88.66 885 106.46 +1.2KapStoneP KS .40 1.2 12 35.01 19.59 718 34.15 +50.5KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 20 16.63 -4.5KA EngTR KYE 1.32m 14.6 ...q 11.86 8.30 92 9.06 -9.9KA MLP KYN 1.80 10.1 ...q 20.38 14.38 190 17.79 -6.6KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.17 -.3KAMidsEn KMF 1.80m 14.5 ...q 16.00 11.36 49 12.40 -10.1KeanGrp n FRAC ... ... ... 19.83 12.51 1379 15.54 -18.3Kellogg K 2.16 3.7 14 74.28 56.40 7235 58.15 -14.5KelsoTch g KIQ .03f 5.1 ... .89 .24 8 .59 +14.0Kemet KEM ... ... 25 27.35 11.73 1421 18.01 +19.6Kemper KMPR .96 1.4 21 71.52 36.35 398 69.25 +.5Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 3 26.21 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 2817 36.85 -23.9KennWils KW .76 4.1 ...cc 20.75 15.95 1163 18.70 +7.8KenonHld n KEN ... ... ... 33.22 12.07 1 15.60 -27.9KeyEngy KEG ... ... ... 23.84 8.20 43 16.33 +38.5Keycorp KEY .40f 2.1 14 22.40 16.28 12297 19.37 -4.0Keycorp pfI KEYpI ... ... ... 29.97 27.08 14 27.10 -6.3Keysight KEYS ... ... 39 55.21 35.62 1155 51.63 +24.1KilroyR KRC 1.70 2.4 15 77.70 62.91 438 72.08 -3.4KimbRoy n KRP 1.68f 9.4 ... 20.24 15.06 42 17.90 +10.2KimbClk KMB 4.00f 3.9 20 134.30 97.10 1953 102.35 -15.2Kimco KIM 1.12 7.8 15 21.24 13.16 3013 14.36 -20.9Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.87 12 23.95 -4.9Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.59 27 21.65 -13.5tKimco pfK KIMpK 1.41 6.4 ... 25.56 22.14 19 22.13 -11.9Kimco pfL KIMpL ... ... ... 25.99 20.52 43 20.67 -16.5KindMorg KMI .80f 5.1 22 21.25 14.69 17051 15.82 -12.5KindM pfA KMIpA ... ... ... 45.94 29.98 312 30.80 -18.9KindredHlt KND .48 5.4 ...dd 11.90 5.50 725 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 33 3.80 -24.8Kinross g KGC ... ... 31 4.91 3.48 7183 4.01 -7.2KirbyCp KEX ... ... 37 89.25 59.25 616 88.40 +32.3KirklLak n KL .02e ... ... 18.54 11.52 650 18.07 +17.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.8 5 21.57 13.87 917 14.47 -26.2KlondexM g KLDX ... ... ... 3.89 1.29 611 2.45 -6.1KnSwftT rs KNX .24 .6 24 51.94 30.48 2007 38.81 -11.2Knoll Inc KNL .60 3.0 14 24.20 16.57 277 19.95 -13.4KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 70 20.15 -2.9Knowles KN ... ... 11 19.13 10.95 1381 12.95 -11.7Kohls KSS 2.44f 3.9 12 69.48 35.16 3663 63.19 +16.5Koppers KOP 1.00 2.4 12 51.80 33.90 138 42.50 -16.5KoreaElc KEP ... ... ... 20.38 14.12 194 17.37 -1.9KoreaFd KF 4.50e ... ...q 44.64 38.03 11 41.88 +1.5KornFer KFY .40 .8 23 55.45 31.19 216 53.07 +28.3KosmosEn KOS ... ... ...dd 8.62 5.15 1295 7.00 +2.2KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.67 -2.4KrS ChIn n KWEB ... ... ... 68.39 53.99 344 58.55 -.1KranChinA KBA 9.93e ... ...q 39.22 27.31 160 33.40 -3.0KraneChCm KCNY .22e .6 ...q 37.87 32.60 1 36.94 +5.2KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 3 24.60 -2.8KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.54 -.1KrS CnTc n KEMQ ... ... ... 28.97 23.87 52 25.16 -1.4KratonCp KRA ... ... 15 53.99 30.70 178 46.12 -4.3Kroger s KR .50 2.1 12 31.45 19.69 11984 23.87 -13.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 52

KronosWw KRO .68f 3.0 8 29.49 16.58 408 22.84 -11.4Kyocera KYO ... ... ... 71.92 53.79 12 61.07 -6.8L -L Brands LB 2.40 6.9 10 63.10 34.01 3091 34.54 -42.6L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1108 183.23 -7.4LCI Inds LCII 2.20 2.3 17 132.73 86.25 208 96.00 -26.2LG Display LPL ... ... ... 17.05 10.65 617 10.84 -21.2LGL Grp LGL ... ... 19 6.70 4.25 0 5.29 -5.8LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 53 12.64 -9.4tLSB Inds LXU ... ... ...dd 11.71 5.36 118 5.47 -37.6LSC Com LKSD 1.04f 8.2 ... 23.37 11.79 1195 12.64 -16.6LTC Prp LTC 2.28f 6.2 16 52.85 34.46 220 36.74 -15.6LaQuinta LQ ... ... 64 21.06 13.11 1281 19.22 +4.1LaZBoy LZB .48 1.7 19 34.25 23.15 204 28.75 -7.9LabCp LH ... ... 20 181.72 136.61 829 169.64 +6.4LadderCap LADR 1.26 9.1 20 15.39 12.83 2557 13.90 +2.0LadThalFn LTS .04 1.2 ...dd 3.67 2.11 117 3.26 +3.2LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 31 25.16 -.6LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.45 -1.9LambWst n LW .77 1.2 24 66.85 41.12 722 64.04 +13.4Lannett LCI ... ... 6 30.35 14.40 813 15.60 -32.8LaredoPet LPI ... ... 4 13.46 7.41 13864 8.98 -15.4LVSands LVS 3.00 4.0 21 79.84 56.33 2733 75.36 +8.4LaSalleH LHO 1.80 6.0 16 31.75 24.10 991 29.78 +6.1LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 8 24.60 -2.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 1 24.40 -5.2Latam Air LTM ... ... ... 17.39 10.53 665 14.39 +3.5LatAmDisc LDF .03e .3 ...q 13.25 9.80 7 11.28 -1.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 588 29.38 +.6LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 4 24.87 -3.5Latt RE n RORE ... ... ... 16.02 13.27 16 14.15 -8.7LattUSEqt ROUS .39e ... ...q 33.42 26.68 383 30.70 -1.9LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 26 31.43 -.4HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 16 18.15 +.8Lazard LAZ 1.76f 3.4 14 60.00 40.50 1111 52.44 -.1LazWldDiv LOR .69 6.1 ...q 12.63 10.72 23 11.29 -2.9LeafGrp LFGR ... ... ...dd 10.15 6.35 30 7.50 -24.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 702 189.00 +7.0Lee Ent LEE ... ... 5 2.75 1.75 130 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 10.02 +.8LeggMason LM 1.36f 3.6 10 47.13 36.10 951 37.69 -10.2LegMas56 n LMHA ... ... ... 28.47 25.57 10 26.01 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 31 23.98 -5.1LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.63 -2.0LM EM LoV LVHE ... ... ... 31.44 25.79 3 28.50 +3.6LeggPlat LEG 1.44 3.6 19 53.96 39.57 1677 40.53 -15.1LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.31 +.7LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 2642 60.27 -6.7LejuHldgs LEJU .20e ... ...dd 3.40 .96 319 1.20 -16.7LendingClb LC ... ... ...cc 6.56 2.57 3115 2.71 -34.4LennarA LEN .16 .3 14 72.17 49.52 2566 53.63 -15.2LennarB LEN/B .16 .4 11 58.65 41.40 215 42.27 -18.2Lennox LII 2.04 1.0 27 223.05 160.18 255 194.53 -6.6Leo Hld un LHC ... ... ... 10.20 9.40 7 9.91 -.6LeucNatl LUK .40 1.7 44 28.30 21.61 7235 23.99 -9.4LevelBr n LEVB ... ... ... 5.52 3.50 8 4.50 +3.4LexRltyTr LXP .71f 8.7 10 10.65 7.59 933 8.16 -15.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.00 -4.5Libbey LBY .47 7.8 ...dd 10.30 4.60 200 6.06 -19.4LbtyASE USA .72e 11.7 ...q 6.80 5.42 677 6.14 -2.5LbtyASG ASG .38e 6.6 ...q 6.49 4.59 77 5.75 +3.8LibOilSv n LBRT ... ... ... 23.30 16.00 310 20.25 -11.6LibtProp LPT 1.60 3.8 19 45.40 37.77 486 41.97 -2.4LifeStorg LSI 4.00 4.5 31 91.73 69.00 642 89.75 +.8LightInBox LITB ... ... ...dd 3.46 1.61 6 2.12 -7.8LilisEn n LLEX ... ... ...dd 5.69 2.96 237 4.38 -14.3LincNat LNC 1.32 2.0 9 86.68 63.10 2819 66.43 -13.6LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 194 87.89 -.4LineCp n LN ... ... ... 47.81 33.13 50 36.00 -12.2tLionsGat A LGF/A .09p ... ... 36.48 22.53 1760 22.03 -34.8tLionsGat B LGF/B ... ... ... 34.41 20.79 973 20.32 -36.0LiqTech LIQT ... ... ...dd .84 .25 160 .42 -26.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 292 95.05 -16.3LiveNatn LYV ... ... ...cc 49.11 33.13 1594 40.43 -5.0LloydBkg LYG .47a 13.4 ... 4.21 3.26 3286 3.52 -6.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 2890 309.93 -3.5Loews L .25 .5 14 53.59 45.01 1457 50.44 +.8tLomaNeg n LOMA ... ... ... 26.89 19.04 1862 18.28 -20.7LaPac LPX .13p ... 15 31.19 22.07 1625 27.74 +5.6Lowes LOW 1.64 2.0 19 108.98 70.76 5679 82.83 -10.9Lubys LUB ... ... ...dd 3.43 2.35 36 2.60 -1.5LumberLiq LL ... ... ...dd 41.33 19.41 1529 20.46 -34.8LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 189 40.55 -27.2Lydall LDL ... ... 14 60.00 37.50 97 41.55 -18.1LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2171 103.95 -5.8M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1065 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 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 129 11.05 -10.6MBIA MBI ... ... ...dd 10.97 6.04 798 8.29 +13.3MDC MDC 1.20 3.8 11 35.18 26.45 1613 31.39 -1.5sMDU Res MDU .79 2.7 24 28.54 24.29 1000 28.90 +7.5MFA Fncl MFA .80 10.7 10 8.90 6.72 2076 7.51 -5.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 9 25.65 -2.7MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 4 25.03 -1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.27 -19.5MFS CAMu CCA .60 5.8 ...q 14.00 10.28 9 10.37 -9.9MCR MCR .72a 8.9 ...q 8.76 8.00 70 8.07 -4.8MGF MGF .41 9.0 ...q 5.01 4.50 31 4.55 -5.0MFS HInM CXE .30 6.1 ...q 5.51 4.84 80 4.95 -5.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 70 4.52 -2.2MFS IHI CIF .25 9.1 ...q 3.03 2.63 31 2.71 -7.8MIN MIN .42 10.9 ...q 4.35 3.85 123 3.86 -7.0MFS InvG CXH .50 5.4 ...q 10.33 9.27 19 9.40 -3.2MMT MMT .52 9.2 ...q 6.29 5.65 251 5.67 -6.6MFM MFM .38 5.9 ...q 7.41 6.41 110 6.55 -4.7MFV MFV .58 9.7 ...q 6.84 5.71 9 5.94 +.3MGIC Inv MTG ... ... 8 16.21 9.97 2992 10.42 -26.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 418 27.88 -4.4MGM Rsts MGM .48 1.5 9 38.41 29.53 8083 31.28 -6.3MI Homes MHO ... ... 14 37.41 24.08 148 30.45 -11.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 1425 35.19 -.8MRC Glbl MRC ... ... 20 20.77 14.01 1346 19.12 +13.0MSA Safety MSA 1.40f 1.6 50 91.61 65.95 209 85.89 +10.8MSC Ind MSM 2.32 2.6 17 99.94 65.42 629 87.92 -9.0MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 1317 149.20 +17.9MSG Netw MSGN ... ... 8 26.30 16.25 968 18.65 -7.9MV OilTr MVO .76e 8.7 7 9.80 4.80 35 8.63 +2.7MVC Cap MVC .60 6.1 ...q 10.97 8.59 2 9.91 -6.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.51 -1.3MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 10 11.61 -6.6MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 30 22.76 -11.7Macerich MAC 2.96 5.1 32 69.73 52.12 1146 58.10 -11.5MackCali CLI .80 4.4 8 28.51 15.86 1037 18.10 -15.3Macquarie MIC 5.24e 13.9 7 81.70 36.20 2643 37.60 -41.4Macys M 1.51 4.8 11 32.45 17.41 6770 31.45 +24.9MadCvCall MCN .72 9.9 ...q 8.15 7.09 66 7.27 -5.8MadSqGd n MSG ... ... 77 254.50 189.96 413 246.79 +17.0MadStSec MSP 1.04 8.9 ...q 12.33 10.72 1 11.75 +.3MagellMid MMP 3.75f 5.7 19 75.82 54.82 743 66.16 -6.7Magna g s MGA 1.32f 2.2 11 61.56 42.20 1144 59.09 +4.3MagnaChip MX ... ... 7 13.40 8.40 420 10.50 +5.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 12 19.14 -22.5Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 24 17.43 -28.6MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.85 3 15.99 -23.7MaidenHld n MHLA .60 3.0 ... 27.28 16.68 12 19.89 -13.5MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 19 21.18 -13.3MainStCap MAIN 2.28f 6.0 13 41.79 34.37 145 37.81 -4.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 35 18.96 -4.4Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.16 -3.9tMallinckdt MNK ... ... ... 49.12 12.75 4304 12.07 -46.5MgdDInvG MZF .74 5.4 ...q 14.17 13.05 3 13.68 +1.9ManchUtd MANU .36 1.9 1 22.15 15.86 16 19.15 -3.3Manitowc rs MTW ... ... ... 44.03 21.24 493 24.60 -37.5ManngNap MN .32 10.5 13 5.38 2.95 24 3.05 -15.3tManpwrGp MAN 1.86 2.0 11 136.93 94.19 650 94.98 -24.7Manulife g MFC .44 ... ... 22.16 16.62 3638 18.52 -11.2MarathnO MRO .20 1.0 ...dd 19.52 10.55 27286 19.44 +14.8MarathPt s MPC 1.84 2.4 11 83.27 49.30 9028 77.46 +17.4MarcusMill MMI ... ... 22 36.70 23.40 129 34.63 +6.2Marcus MCS .50 1.6 24 34.60 23.55 88 30.50 +11.5MarinSft rs MRIN ... ... ... 15.45 6.25 26 8.10 -26.0MarineP MPX .40f 2.6 27 17.12 12.00 13 15.25 +19.7MarineMx HZO ... ... 22 24.30 13.80 395 22.85 +20.9Markel MKL ... ... 43 1194.98 936.95 37 1108.77 -2.7MarriotVac VAC 1.60 1.3 20 154.14 107.58 1435 119.00 -12.0MarshM MMC 1.50 1.9 22 86.54 72.96 2868 80.63 -.9MartMM MLM 1.76 .9 30 241.33 189.27 1437 202.41 -8.4Masco MAS .42 1.1 23 46.45 35.79 3620 38.01 -13.5Masonite g DOOR ... ... 12 83.15 50.40 313 63.30 -14.6Mastec MTZ ... ... 11 55.53 38.40 1145 45.40 -7.3MastechD MHH ... ... 17 15.93 6.13 17 14.52 +44.3MasterCrd MA 1.00 .5 43 188.25 115.55 5785 186.48 +23.2MatadorRs MTDR ... ... 33 34.23 20.13 1889 31.00 -.4Materion MTRN .42f .8 33 55.90 33.15 104 52.35 +7.7MatinasB n MTNB ... ... ... 3.08 .43 661 .63 -45.5Matson MATX .80 2.6 6 40.32 21.63 185 30.68 +2.8MauiLand MLP ... ... 19 27.80 9.95 60 10.55 -39.0MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 67 43.35 -32.6Maximus MMS .18 .3 20 72.71 58.58 218 66.84 -6.6MaxLinear MXL ... ... 16 32.47 20.38 552 23.09 -12.6McClatch rs MNI ... ... ...dd 11.55 5.75 44 9.50 +6.4McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.38 +2.9McCorm MKC 2.08f 2.1 15 111.46 90.25 1087 101.03 -.9McDrmInt MDR ... ... 12 9.07 5.38 22703 6.59 +.2McDnlds MCD 4.04 2.5 24 178.70 143.40 3358 160.08 -7.0McKesson MCK 1.36 .9 12 178.86 134.25 3790 146.59 -6.0McEwenM MUX .01 .5 ...dd 3.06 1.82 1625 2.07 -9.2Mechel pf MTLp ... ... ... 1.34 .80 1.05 Mechel rs MTL ... ... ... 5.80 3.30 34 3.71 -29.5Medequit n MRT .84 8.3 ... 13.06 9.67 64 10.12 -9.8MedProp MPW 1.00f 7.7 15 14.19 11.82 1815 12.91 -6.3Medifast MED 1.92 1.9 43 103.87 40.00 208 99.34 +42.3MedleyCap MCC .64 15.0 7 7.67 3.94 229 4.26 -18.4MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.10 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 4 25.45 -1.4Medley n MDLX .22p ... ... 25.09 23.76 11 24.76 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.15 -.2MedleyMgt MDLY .80 14.2 17 7.15 5.45 2 5.65 -13.1Mednax MD ... ... 12 63.04 40.56 723 46.18 -13.6Medtrnic MDT 1.84 2.3 32 89.72 76.41 4522 79.58 -1.4Merck MRK 1.92 3.3 21 66.41 52.83 11223 57.53 +2.2MercGn MCY 2.50 5.6 40 61.51 41.41 383 44.25 -17.2tMeredith MDP 2.18f 4.3 12 72.25 50.63 626 50.25 -23.9Meritage MTH ... ... 12 55.50 38.20 280 45.70 -10.7Meritor MTOR ... ... 7 29.54 14.97 2208 19.70 -16.0 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 41 25.65 -1.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.2 ... 26.88 11.66 4 15.88 +8.0MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 7 19.35 -4.4MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.68 -.1MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 11 15.50 -16.0Mesab MSB 1.49e ... ... 30.92 12.70 71 22.35 -11.1Methode MEI .44 1.1 34 48.44 36.05 216 39.55 -1.4MetLife MET 1.68f 3.8 10 55.91 43.01 10043 44.66 -11.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 16 24.98 +.6MetroBkH n MCB ... ... ... 51.30 36.35 28 48.36 +14.9MettlerT MTD ... ... 40 697.26 540.78 279 574.80 -7.2MexcoEn MXC ... ... ...dd 7.18 3.00 6 4.31 +9.7MexEqt MXE 1.62e .1 ...q 12.22 9.91 12 10.59 +3.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 15.26 142 15.78 +.2MKors KORS ... ... 18 70.00 32.38 4156 61.42 -2.4MicrFoc n MFGP ... ... ... 36.21 12.67 730 17.05 -49.2MicrSol n MICR ... ... ... 4.29 3.19 13 3.73 +6.6MidAApt MAA 3.48 3.8 17 110.95 85.16 871 91.77 -8.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.38 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 20 14.05 +6.0MidstPet MPO ... ... ... 19.04 10.87 98 13.64 -17.7Milacron n MCRN ... ... ... 22.62 15.09 614 18.15 -5.2MilestnSci MLSS ... ... ... 1.80 .70 31 .75 -36.5MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 46 11.73 -5.9MillerInds MLR .72 2.9 15 29.00 23.65 15 25.00 -3.1MinTech MTX .20 .3 16 77.15 62.55 200 67.60 -1.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.06 -2.3Mistras MG ... ... 36 23.83 17.00 25 19.46 -17.1MitsuUFJ MUFG ... ... ... 8.11 5.95 575 6.47 -11.0MiX Tele MIXT .22e ... ... 17.18 5.59 45 16.77 +31.4MizuhoFn MFG ... ... ... 4.00 3.37 200 3.59 -1.4MobileTele MBT .53e 5.2 ... 12.80 7.77 1589 10.19 Model N MODN ... ... ...dd 18.90 11.35 103 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 276 17.05 -15.6Moelis&Co MC 1.88f 3.5 44 57.30 34.60 417 54.00 +11.3Mohawk MHK ... ... 16 286.85 207.79 932 215.42 -21.9MolinaHlth MOH ... ... ...dd 93.98 56.68 1180 83.83 +9.3MolsCoor A TAP/A 1.64 2.6 6 96.00 64.04 64.04 -23.8tMolsCoorB TAP 1.64 2.8 9 97.50 60.19 5615 59.40 -27.6MonRE MNR .68 4.3 25 18.45 13.87 312 15.68 -11.9MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 7 24.06 -3.9Monsanto MON 2.16 1.7 22 126.80 114.19 3733 125.10 +7.1Moodys MCO 1.76 1.1 35 171.68 112.55 775 163.12 +10.5Moog A MOG/A .25p ... 20 93.93 65.41 124 79.75 -8.2Moog B MOG/B .25p ... 21 91.71 67.36 81.51 -8.1MorgStan MS 1.00 2.0 13 59.38 40.43 11437 51.08 -2.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 259 28.26 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 37 27.63 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 500 26.83 -3.7MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 19 26.09 -2.3MorgSt pfK MSpK ... ... ... 27.72 25.55 22 25.74 -5.0MS Asia APF .14e .8 ...q 19.99 15.73 18 17.69 -3.9MS China CAF 13.33e ... ...q 27.79 19.76 58 24.71 +5.7tMS CushHi MLPY 1.28e 21.0 ...q 8.00 6.10 7 6.09 -13.7tMS EMD MSD .57e 6.2 ...q 10.27 9.17 42 9.13 -8.5MSEMDDbt EDD .80m 10.7 ...q 8.37 7.39 446 7.45 -3.2MSEmMkt MSF .05e .3 ...q 19.86 15.59 18 17.43 -2.6MS icb ICB .54a 2.9 ...q 19.79 17.93 3 18.62 +1.5MS India IIF .04e ... ...q 35.14 28.02 14 30.77 -7.2MSJCP97 HJV 1.75 14.2 ... 16.72 10.00 16 12.29 -.4MkVRMB CNY ... ... ...q 49.12 38.95 0 46.86 +9.0MkVRupee INR .20p .5 ...q 45.42 39.60 1 40.71 -6.8MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 3 50.50 +4.3MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 30 22.47 -.8MosaicAc n MOSC ... ... ... 9.90 9.49 602 9.68 -.2Mosaic MOS .10m .4 37 29.20 19.23 5014 27.01 +5.3MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1838 107.69 +19.2Movado MOV .80f 2.1 ...cc 42.25 20.50 85 38.25 +18.8Mueller MLI .40 1.4 19 37.57 25.26 175 27.70 -21.8tMuellerWat MWA .20 2.1 22 12.99 9.62 559 9.70 -22.6MurphO MUR 1.00 3.5 ...dd 35.16 22.21 3159 28.32 -8.8MurphUSA MUSA ... ... 13 89.69 61.05 913 67.01 -16.6MyersInd MYE .54 2.4 45 24.60 15.40 71 22.65 +16.2Myomo n MYO ... ... ... 23.20 2.07 515 4.05 +8.0Myovant n MYOV ... ... ...dd 24.14 9.92 92 20.50 +62.2N -NCI BldSy NCS ... ... 21 21.20 13.05 229 17.55 -9.1NCR Corp NCR ... ... 24 43.38 26.00 2383 27.10 -20.3NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 426 11.45 -18.5NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 3 23.88 -2.1NL Inds NL ... ... 6 16.05 6.00 38 7.55 -47.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 52 31.82 14.53 16093 32.35 +13.6NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 130 17.77 -5.7NRG Yld C NYLD 1.24f 6.8 34 20.15 15.55 551 18.10 -4.2NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 4.74 +12.7NVR NVR ... ... 22 3700.00 2152.99 21 3163.07 -9.8snVent El n NVT ... ... ... 23.38 21.00 4973 23.51 +3.5Nabors NBR .24 3.2 ...dd 10.75 5.32 8485 7.52 +10.1NACCO NC 1.09f 3.0 4 92.60 23.80 11 36.25 -3.7NamTai NTP .28 2.3 49 13.90 7.60 22 12.25 -2.4NanoViric NNVC ... ... ...dd 1.64 .65 131 .73 -17.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.6 30 37.08 30.10 225 35.06 +8.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 618 51.38 -6.4NatGrid NGG 2.89e 5.0 ... 70.76 51.44 411 57.94 -1.5NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 126 68.63 -9.0NHltcre NHC 1.92f 3.1 19 74.80 57.00 12 61.90 +1.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 1872 38.38 +6.6NatPresto NPK 1.00a 1.1 13 121.40 88.80 23 94.40 -5.1NatRetPrp NNN 1.90 4.9 18 43.90 36.25 889 39.02 -9.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 41 23.81 -6.8NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 26 22.62 -9.8NatlStor n NSA 1.12 4.2 92 28.55 21.17 388 26.69 -2.1NtStorAf pfA NSApA ... ... ... 26.30 23.58 3 23.85 -8.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 159 18.19 -1.7NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.23 +1.5NatGsSvcs NGS ... ... 73 29.55 22.40 25 24.65 -5.9NatrlGroc NGVC ... ... 26 10.59 4.79 65 6.90 -22.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 59 32.15 +23.7Natuzzi NTZ ... ... ... 3.16 1.41 5 1.69 +5.6Nautilus NLS ... ... 17 19.80 11.30 124 14.85 +11.2NavideaBio NAVB ... ... ...dd .68 .26 231 .27 -24.8NavigCons NCI ... ... 19 21.88 14.62 348 21.16 +9.0NavigatrH NVGS ... ... ... 13.25 7.00 158 11.05 +12.2NaviosAcq NNA .08 10.7 ...dd 1.70 .67 162 .75 -32.8Navios pfG NMpG 2.19 18.6 ... 19.99 10.18 11.80 -27.2Navios NM ... ... ...dd 1.90 .68 359 .82 -32.0NavMH pfH NMpH 2.16 18.6 ... 18.89 10.36 0 11.60 -28.9NavMMid NAP 2.00f 45.5 ... 11.27 3.26 278 4.40 -53.8NaviosMar NMM 1.69f 90.9 6 2.62 1.45 534 1.86 -21.2Navistar NAV ... ... ...cc 47.73 24.75 428 34.83 -18.8Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64 2.1 17 95.40 72.35 57 78.65 -13.2Nelnet NNI .64f 1.2 12 59.68 38.72 30 53.18 -2.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 846 5.64 -14.3tNetshoes n NETS ... ... ... 26.96 4.59 37 4.93 -37.6Netw1Tch NTIP .10 3.7 90 4.95 2.25 13 2.70 +12.5NBCAInt NBW .74 5.9 ...q 14.61 12.57 18 12.66 -6.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 57 11.04 -6.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 27 13.65 -7.7NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 15 11.56 -4.9NBRESec NRO .36 7.5 ...q 5.70 4.29 203 4.78 -13.6NevGCas UWN ... ... 26 2.86 1.87 38 2.35 -12.0NevroCorp NVRO ... ... ...dd 93.98 65.00 356 90.49 +31.1Nevsun g NSU .04 1.5 ...dd 2.85 1.96 285 2.72 +11.5NewAmHi HYB .78a 8.9 ...q 10.20 8.48 58 8.75 -6.9NewConcEn GBR ... ... 26 2.45 1.16 12 1.31 -16.0NE Realty NEN 1.00 1.5 2 75.25 66.81 66.81 -8.9NwGold g NGD ... ... ...dd 4.25 2.22 2265 2.45 -25.5NewHome NWHM ... ... 9 13.55 9.75 57 10.13 -19.2NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 21 11.98 -4.4NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 320 41.75 +3.9NewMedia NEWM 1.48 8.8 24 17.95 11.87 420 16.74 -.2NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 230 13.50 -.4NewOriEd EDU .40e ... 46 108.40 65.38 906 91.57 -2.6NewRelic NEWR ... ... ...dd 79.08 39.11 384 72.62 +25.7NewResid NRZ 2.00 11.3 6 18.43 15.04 2995 17.77 -.6NewSenInv SNR 1.04 12.2 15 10.57 6.77 450 8.50 +12.4NY&Co NWY ... ... ...dd 4.31 1.28 98 3.93 +37.4NY CmtyB NYCB .68 5.7 14 14.53 11.67 6324 11.87 -8.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 20 26.88 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.00 -3.4NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3475 23.00 +24.3NewellRub NWL .92f 3.4 11 55.08 23.85 9305 26.69 -13.6NewdExp NFX ... ... 14 35.99 22.72 4707 26.88 -14.7tNewMarket NEU 7.00 1.9 19 478.84 363.00 50 361.42 -9.1NewmtM NEM .56 1.4 30 42.04 31.42 4884 39.81 +6.1NewpkRes NR ... ... ...dd 10.75 6.58 514 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 185 2.06 -19.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 389 24.26 -4.1NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 87 26.99 -3.4NxtEraLP NEP 1.57f 3.7 30 45.38 32.91 203 42.73 -.9NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 16 24.57 -1.6NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.05 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 16 24.92 -2.5NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 4 72.82 +4.7NextEraEn NEE 4.44f 2.7 12 165.15 133.42 2497 163.06 +4.4NxtEra pfR NEEpR ... ... ... 58.46 52.40 516 57.60 +2.5NiSource s NI .78 3.1 32 27.76 22.44 4608 25.57 -.4NiaM 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 30.19 4308 30.14 -17.2NikeB s NKE .80 1.2 63 70.25 50.35 6125 66.90 +7.0NoahHldgs NOAH ... ... 30 55.50 25.52 213 53.47 +15.5NobilisH n HLTH ... ... ... 2.10 1.25 82 1.60 +18.5NobleCorp NE .08 1.8 ...dd 5.80 3.14 4788 4.48 -.9NobleEngy NBL .44 1.4 33 34.53 22.99 3086 32.47 +11.4NobleMid n NBLX 1.91e ... 11 57.98 41.90 79 44.03 -11.9NokiaCp NOK .19e 3.2 ... 6.65 4.51 13567 5.89 +26.4NomadF n NOMD ... ... ... 17.32 11.64 982 16.13 -4.6Nomura NMR ... ... ... 6.83 5.28 142 5.56 -4.5Norbord n OSB 1.29 3.4 ... 42.97 27.83 316 38.40 +13.6NordicAOff NAO .18 15.9 ... 1.60 .95 68 1.13 -5.8NordicAm NAT .41e 21.2 ...dd 7.48 1.82 707 1.93 -21.5Nordstrm JWN 1.48a 3.0 20 54.00 37.79 2264 49.28 +4.0NorkSo NSC 2.88 2.0 21 157.15 111.21 1765 140.94 -2.7NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.6 10 9.32 5.94 16 8.70 +25.0NoWestCp NWE 2.20 4.0 16 64.47 50.01 410 55.38 -7.2NDynMn g NAK ... ... ... 2.42 .81 371 .85 -52.0NthnO&G NOG ... ... 21 2.97 .63 1010 1.68 -18.0NorthropG NOC 4.40f 1.4 33 360.88 243.39 1924 315.68 +2.9NStREur n NRE .60 4.1 ... 14.70 10.08 224 14.51 +8.0NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 198 61.85 +3.7NorwCruis NCLH ... ... 17 61.48 49.52 2013 51.10 -4.0NovaBay rs NBY ... ... ...dd 5.00 2.25 0 3.12 -19.1sNovaGld g NG ... ... ...dd 5.03 3.35 886 4.96 +26.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1844 76.32 -9.1NovoNord NVO .96e 2.0 ... 58.37 39.72 2506 48.12 -10.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1944 13.82 +25.3NuSkin NUS 1.47 2.0 35 76.24 53.50 1287 73.90 +8.3Nucor NUE 1.52f 2.5 15 70.48 51.67 2271 61.22 -3.7Nush EnhYl NUAG ... ... ... 24.87 23.49 28 23.56 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.34 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 1 32.09 +2.8NushLCVal NULV ... ... ... 30.70 25.49 1 27.42 -4.1NushMCGr NUMG ... ... ... 31.52 26.19 2 29.63 +.9NushMCVal NUMV ... ... ... 29.85 24.80 1 27.67 -1.9NushSmCap NUSC ... ... ... 29.93 25.08 7 28.57 +.4NushShTrm NURE ... ... ... 27.05 23.57 25.48 -3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.7 20 47.99 19.22 796 20.49 -31.6NustEn pfA NSpA 2.13 9.7 ... 27.09 21.53 28 21.98 -11.5Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 11 20.90 -7.7Nustar pfC NSpC ... ... ... 26.43 22.31 34 22.83 -12.1NustarGP NSH 1.32m 11.1 ... 26.90 10.40 887 11.90 -24.2Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 19 25.17 +.7Nutrien n NTR .40p ... ... 54.35 40.41 1058 46.00 -11.4NuvNYVl2 n NYV ... ... ... 15.50 13.27 3 13.31 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 93 9.53 +.4Nuv Mun21 NHA ... ... ... 10.96 9.29 18 9.51 +.7NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.45 -8.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.06 -4.2Nuv 11-21 n JHB ... ... ... 10.15 9.48 122 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.30 0 15.35 -9.7NvHiInDc19 JHD ... ... ... 10.36 9.72 57 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 46 9.77 -13.2NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.55 -2.9NuvAllCEn JMLP 1.37 18.6 ...q 10.22 6.79 18 7.35 -14.1NuvAZ NAZ .80 6.2 ...q 15.43 12.76 33 12.84 -9.2NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 58 20.44 -7.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.50 63 21.95 -4.8NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 53 13.40 -12.8NCADvA NAC .91 6.8 ...q 15.58 13.18 232 13.35 -6.7NCalMunV NCA .47 5.0 ...q 10.70 9.16 30 9.39 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 14 13.75 -7.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 32 11.80 -1.0NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.95 38 14.42 -1.2NvCredStr JQC .62 7.6 ...q 8.87 7.90 464 8.13 -1.1NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 33 12.15 -1.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 239 13.15 -6.5NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 128 18.59 -1.3NuEnMLP JMF 1.35 13.3 ...p 13.80 9.65 142 10.13 -11.1NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 61 13.36 -5.9NuvFloat JFR .72 6.6 ...q 12.04 10.66 100 10.94 -2.4NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 108 10.81 -5.2NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 42 11.44 -9.0NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 44 16.07 -5.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 14 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.25 9.67 85 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 369 14.79 -4.2NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.06 -6.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 313 12.90 -6.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 69 12.51 -3.7NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.48 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.09 -3.9NvMAP NMT .71a 5.5 ...q 15.00 12.64 5 12.78 -10.4NMIQI NUM .74 5.9 ...q 14.05 12.41 29 12.60 -5.0NuvMNMu NMS .80 5.9 ...q 17.00 13.49 6 13.66 -7.1NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 14 23.39 -5.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 2 22.57 -4.9NuvMultM JMM .48 6.7 ...q 7.77 6.60 76 7.14 -6.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 5 11.27 -2.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 175 9.54 -5.8Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 20 15.71 -9.0NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 40 13.09 -4.4NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 101 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 21 9.22 -2.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.70 -6.8NNCPI NNC .59a 4.8 ...q 13.67 12.08 14 12.19 -5.5NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.70 -6.4NvPA NQP .81a 6.5 ...q 13.78 12.34 91 12.55 -4.6NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 24 23.97 -3.2NvPfdInco JPC .80 8.1 ...q 10.75 9.60 178 9.94 -3.9NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 352 9.42 -7.6NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 38 16.38 -8.0NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 202 13.96 -2.0NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 57 18.25 +5.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.71 -2.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 57 13.99 -4.3NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 27 13.52 -3.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 33 14.37 -5.4NuvSnIn NSL .42 6.4 ...q 7.00 6.28 54 6.60 +1.4NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 34 16.95 +1.9Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 31 16.59 -5.6NvTxATR JTA 1.04 7.9 ...q 14.69 12.47 17 13.18 -5.5NTXQI NTX .65 5.0 ...q 14.94 12.42 19 13.03 -9.1NVAPI NPV .65a 5.4 ...q 13.46 12.08 21 12.20 -4.8NuverEnv n NES ... ... ... 26.50 9.25 1 17.05 -6.2O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 10 9.60 +19.3OFG Bncp OFG .24 1.7 11 14.30 7.80 239 13.85 +47.3OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 23.49 -2.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 5 23.26 +5.4OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 0 23.54 +4.9OGE Engy OGE 1.33 3.9 18 37.32 29.59 1704 33.74 +2.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 332 73.64 +.5OaktreeC OAK 3.59e 9.0 11 48.50 38.80 453 39.75 -5.6OasisMid n OMP ... ... ... 19.65 15.57 27 17.80 +2.1OasisPet OAS ... ... ...dd 12.51 6.69 9567 11.01 +30.9Obsidian g OBE ... ... ... 1.64 .82 902 1.14 -8.1OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 4757 77.29 +4.9Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1568 20.88 -1.2Och-Ziff OZM .87e 42.0 23 3.95 1.91 687 2.07 -17.2OcwenFn OCN ... ... ...dd 4.69 2.41 2101 4.55 +45.4Oi SA C OIBR/C ... ... ... 9.71 4.76 406 5.37 -4.6OilStates OIS ... ... ...dd 38.95 20.23 1411 35.90 +26.9Oil-Dri ODC .92f 2.5 18 50.82 33.61 7 37.24 -10.3OldRepub ORI .78f 3.9 17 22.34 17.92 1717 19.78 -7.5Olin OLN .80 2.6 9 38.84 27.79 2309 30.69 -13.7Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.0 10 34.84 24.90 1527 26.46 -3.9Omnicom OMC 2.40 3.2 16 85.44 65.32 1477 74.13 +1.8Omnova OMN ... ... ...dd 11.90 8.10 59 10.95 +9.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 142 5.33 -7.1OncoCyte n OCX ... ... ... 7.85 1.10 112 2.05 -55.9OneLibrty OLP 1.80 7.4 13 27.70 21.02 26 24.24 -6.5OneSmart n ONE ... ... ... 11.86 8.56 167 10.80 -1.0OneMain OMF ... ... 16 36.32 22.10 1525 32.42 +24.7sONEOK OKE 3.18f 5.1 46 63.15 47.14 2340 62.84 +17.6Ooma n OOMA ... ... ...dd 12.75 7.30 19 10.70 -10.5OppLgCap RWL .72e 1.5 ...q 55.31 44.89 157 49.60 -3.5Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 64 58.36 -3.9OppSmCap RWJ .59e .9 ...q 73.30 60.34 24 68.80 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 60 36.06 -1.4OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 1 25.24 -3.3OpIntRev n REFA ... ... ... 30.89 25.65 1 28.19 +1.2OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.63 -.9Opp Rev n ESGL ... ... ... 33.09 27.62 2 29.90 -3.8OppGlRv n ESGF ... ... ... 33.63 27.83 31.27 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 30 65.26 -5.4OpEMRev n REEM ... ... ... 30.65 25.82 3 27.64 -.6OppenHldg OPY .44 1.6 ...dd 29.05 15.10 64 27.00 +.7Oracle ORCL .76 1.7 55 53.48 43.60 15064 45.06 -4.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 267 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 93.50 619 133.45 +1.5OrchidIsl ORC 1.08e 15.2 37 10.64 6.77 652 7.12 -23.3tOrchidsPP TIS 1.40 24.6 9 18.94 5.85 103 5.69 -55.5OrientPap ONP ... ... 3 2.45 .75 16 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 297 26.35 +2.9OrionGpHl ORN ... ... ...dd 8.61 5.17 89 6.47 -17.4Orix IX ... ... ... 100.03 75.78 33 89.74 +5.9OrmatTc ORA .47 .8 34 70.68 53.45 129 58.50 -8.5OshRusS n OUSM ... ... ... 27.78 24.76 27 25.94 -4.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.85 -2.9OshkoshCp OSK .96 1.3 16 100.26 61.74 656 71.92 -20.9OsiskoGl n OR .20 ... ... 14.39 9.31 510 9.80 -15.2OutfrontM OUT 1.44 7.4 11 25.30 17.75 1026 19.38 -16.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 755 3.60 +31.4OwensMin OMI 1.04f 6.8 9 32.81 14.26 1526 15.38 -18.5OwensCorn OC .84 1.3 20 96.52 59.96 1549 64.67 -29.7tOwensIll OI ... ... 15 25.90 19.45 2842 19.30 -12.9OwensRM ORM .80f 5.1 11 18.72 13.71 11 15.69 -2.0OxfordInds OXM 1.36f 1.8 19 84.32 52.62 80 74.68 -.7P-QsPBF Engy PBF 1.20 3.1 12 39.35 18.48 3288 38.92 +9.8PBF Logist PBFX 1.96f 9.8 9 22.30 17.75 31 19.90 -5.0PCM Fund PCM .96 8.2 ...q 12.13 10.15 74 11.72 +1.3PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 5640 44.37 -1.0PGT Inc PGTI ... ... 23 19.60 11.15 480 17.90 +6.2PHH Corp PHH ... ... ...dd 15.00 8.01 204 10.61 +3.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 4 49.91 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 68 51.62 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 36 66.37 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 3 57.20 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 15 99.47 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 58 102.58 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 684 99.83 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 34 100.35 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 814 101.43 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 32 52.67 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.50 15 49.75 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 9 110.47 -9.0PJT Part n PJT .20 .4 ...dd 55.99 35.47 256 54.05 +18.5PLDT Inc PHI 1.60e 6.1 ... 38.54 25.89 68 26.35 -12.4PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 41 27.14 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 16 25.15 -.8PNC PNC 3.00 2.1 13 163.59 115.66 3510 145.02 +.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1020 39.75 -1.7POSCO PKX ... ... ... 93.12 58.50 169 84.67 +8.4PPDAI n PPDF ... ... ...dd 13.68 6.53 95 6.53 -8.2PPG s PPG 1.80 1.7 18 122.07 100.45 1271 104.96 -10.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 7 25.04 -2.1PPL Corp PPL 1.64f 5.7 12 40.20 27.08 6759 28.65 -7.4PQ GrpH n PQG ... ... 29 17.65 12.88 142 14.00 -14.9PS BusPk PSB 3.40 2.9 29 137.60 107.91 75 115.94 -7.3PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.79 -1.8PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 1 24.44 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 53

PS BusP pfY PSBpY ... ... ... 24.78 22.16 12 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 8 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 21 22.59 -10.5PVH Corp PVH .15 .1 20 163.78 96.85 1084 151.46 +10.4PcrTrnd750 PTLC ... ... ...q 30.73 25.06 226 28.24 -1.4PcrTrnd450 PTMC ... ... ...q 32.86 27.37 86 30.72 -1.3PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 16 31.33 +3.6PacrCash n GCOW ... ... ... 34.59 29.33 22 30.50 -3.1PacrTrendp PTEU ... ... ... 33.39 27.67 93 29.76 -3.1Pacr Wlth n PWS ... ... ... 27.67 23.99 24 24.92 -1.2Pac Cash n CALF ... ... ... 27.62 22.60 1 26.05 -.2PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.06 -1.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 214 2.09 +7.7PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 2 24.61 -12.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 22.90 -11.4PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.13 -14.1PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.10 -12.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 21.37 -13.3PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.71 -19.8PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.44 -15.7tPacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 1 19.42 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 1251 113.68 -5.7Pagsegur n PAGS ... ... ... 39.97 30.69 1995 31.71 PalatinTch PTN ... ... ...dd 1.59 .34 1241 1.16 +35.0PaloAltNet PANW ... ... ...dd 198.76 112.30 1087 193.42 +33.4tPampaEng PAM ... ... ... 72.98 50.88 657 51.21 -23.9Pandora P ... ... ...dd 10.79 4.09 12324 5.75 +19.3PanhO&G PHX .16 .8 97 25.30 17.65 38 19.45 -5.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 40 14.38 +53.8ParaGold n PZG ... ... 4 1.80 1.16 70 1.50 +15.4ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1466 14.74 -7.0Paretem rs TEUM ... ... ...dd 3.59 .50 1579 2.92 +41.1ParkEl PKE .40 2.3 40 20.46 13.88 130 17.25 +1.2ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1906 28.75 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 39 110.63 +6.4ParkDrl PKD ... ... ...dd 1.65 .49 616 .60 -40.3ParkerHan PH 3.04f 1.8 21 212.80 151.17 1293 168.37 -15.6ParsleyEn PE ... ... 49 32.90 21.12 7453 29.29 -.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.15 -1.7PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.57 -1.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.72 -3.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.41 -3.3PartyCity n PRTY ... ... 14 17.00 9.50 365 15.50 +11.1PaycomSft PAYC ... ... 99 118.45 62.17 1016 105.12 +30.9PeabodyE n BTU .12p ... ... 41.98 22.58 1036 37.28 -5.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 219 11.32 +15.3Pebblebrk PEB 1.52 4.3 20 39.74 29.53 561 35.03 -5.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 4 24.75 -2.1Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 5 24.60 -4.5Pedevco rs PED ... ... ... 1.48 .26 59 .31 -4.7Pembina g PBA 1.50 ... 24 36.99 29.28 558 31.95 -11.7PengthE g PGH .04 ... ...dd 1.23 .54 1142 .80 +.5Penney JCP ... ... 8 5.73 2.35 9305 3.02 -4.4PennaRE PEI .84 8.6 13 13.02 8.86 778 9.76 -17.9PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 0 22.20 -11.8PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 5 21.09 -18.6PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 8 20.31 -19.1PennyMFn PFSI ... ... 7 25.20 15.65 153 20.85 -6.7PennyMac PMT 1.88 10.7 18 18.46 14.87 330 17.53 +9.1Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.67 +1.8PennyM pfB PMTpB ... ... ... 25.45 23.68 6 25.13 -.2Penske PAG 1.36f 2.9 11 54.83 38.33 494 46.28 -3.3tPentair PNR 1.38 3.1 13 74.84 43.76 5257 43.94 -37.8sPenumbra n PEN ... ... ...dd 129.05 77.75 299 133.80 +42.2PerfFood n PFGC ... ... 22 35.25 25.35 806 32.05 -3.2PerkElm PKI .28 .4 28 84.49 61.27 623 72.17 -1.3PermRck n PRT ... ... ... 16.69 15.50 15.50 Prmian PBT .56e 5.8 27 10.30 7.80 96 9.60 +8.2Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1940 75.25 -13.7PetChina PTR .70e 1.0 ... 82.33 60.69 177 71.35 +2.0tPetroArg PZE .07e ... ... 14.80 10.35 86 10.38 -23.6PetrbrsA PBR/A ... ... ... 13.92 6.96 4044 12.73 +29.5Petrobras PBR ... ... ... 14.93 7.61 11310 13.73 +33.4PtroqstE rs PQ ... ... ...dd 2.55 .47 216 .56 -70.4Pfenex PFNX ... ... ...dd 6.77 2.07 35 5.35 +101.1Pzer PFE 1.36 3.9 14 39.43 31.67 22192 34.76 -4.0Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.79 4.89 160 5.49 -6.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 79.83 5754 80.44 -23.9PhilipsNV PHG .88e 2.0 ... 43.24 34.99 866 43.00 +13.8sPhillips66 PSX 2.86f 2.5 26 115.47 75.85 3084 115.59 +14.3Phill66LP PSXP 2.71f 5.6 18 56.48 44.40 466 48.59 -7.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 79 4.00 -38.4PhysRltTr DOC .92f 6.2 25 21.85 14.13 2213 14.83 -16.5PiedmOfc PDM .84 4.4 9 21.82 16.69 1917 18.97 -3.3Pier 1 PIR .28 11.6 13 6.93 2.15 1812 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 12 27.23 -1.4Pim IntEq n MFDX ... ... ... 28.41 25.32 6 26.80 +.3PimEmMkt MFEM ... ... ... 28.32 24.30 21 25.52 -2.5PimcoCA PCQ .92 6.1 ...q 17.89 14.43 50 15.07 -12.7PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 71 8.15 -19.8PimcCA3 PZC .72 7.2 ...q 12.97 9.55 27 9.98 -4.4PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 64 17.36 +.9sPimCpOp PTY 1.56a 8.8 ...q 17.76 15.85 395 17.82 +8.3PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 514 22.90 +2.0PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 324 30.88 +2.8PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 93 12.02 +2.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 196 10.57 +1.3PimStPls PGP 2.20 16.0 ...q 19.85 12.37 37 13.77 -10.5PimcoHiI PHK 1.24 15.3 ...q 8.96 7.19 682 8.08 +8.3sPimIncOpp PKO 2.28a 8.3 ...q 27.50 24.50 106 27.45 +5.9PimcoMuni PMF .98 7.5 ...q 14.23 12.29 64 12.92 -.6PimcoMu2 PML .78 6.1 ...q 13.56 11.80 114 12.88 -2.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 44 11.40 -1.6PimcoNY PNF .68 5.8 ...q 13.63 11.26 27 11.63 -9.0PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 38 10.55 -12.1PimcNY3 PYN .63 7.3 ...q 10.27 8.55 11 8.65 -12.8PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 141 9.55 +4.0PinnaclFds PF 1.30 2.1 12 66.67 52.25 2471 60.82 +2.3PinWst PNW 2.78 3.5 18 92.42 73.81 911 79.81 -6.3PionDvrsHi HNW 1.38 9.1 ...q 16.88 14.76 88 15.11 -4.1sPionEnSvc PES ... ... ...dd 4.15 1.60 985 4.15 +36.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 52 11.59 +1.0PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 67 9.49 -2.3PioMuAdv MAV .84 7.8 ...q 11.88 10.50 24 10.82 -4.8PioMunHi MHI .84 7.4 ...q 12.35 11.10 99 11.40 -3.8PioNtrl PXD .32f .2 ...cc 204.55 125.46 2499 192.14 +11.2PiperJaf PJC 1.50f 2.1 12 99.80 52.75 164 70.75 -18.0tPitnyBw PBI .75 8.8 6 16.25 9.00 4742 8.55 -23.5PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 26 24.34 -.2PivotSft n PVTL ... ... ... 19.00 15.11 578 18.31 +16.4PlainsAAP PAA 1.95 8.2 31 28.68 18.38 2173 23.74 +15.0PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 890 24.39 +11.1PlanetFit n PLNT ... ... 98 41.50 20.00 1239 40.98 +18.3Plantron PLT .60 .9 21 67.93 41.28 193 65.37 +29.8PlatfmSpc PAH ... ... 14 14.82 9.09 4729 10.39 +4.7tPlatGpM rs PLG ... ... 1 1.23 .19 777 .17 -43.4PlayAGS n AGS ... ... ... 23.81 16.66 48 22.71 +22.8PlymInd n PLYM 1.50 9.0 ... 19.00 16.20 4 16.75 -9.4PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 0 24.38 -3.1PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 82.77 734 107.73 -13.1PolyMet g PLM ... ... ...dd 1.36 .57 307 .84 -2.6PolyOne POL .70f 1.7 19 47.48 34.15 273 41.23 -5.2PortGE POR 1.45f 3.4 20 50.11 39.02 774 42.47 -6.8PostHldg POST ... ... ...cc 88.93 70.66 1643 77.33 -2.4PowrREIT PW ... ... ...dd 8.69 5.70 7 5.84 -5.2PwREIT pfA PWpA ... ... ... 26.55 25.02 1 26.50 +3.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.22 -5.9PS SPXDn PHDG .41e 1.4 ... 34.48 24.83 21 27.30 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.72 -.7PS BalMul PSMB ... ... ... 13.94 12.78 1 13.29 -1.4PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 1 12.67 -1.4PSCrudeDS DTO ... ... ...q 173.13 63.04 1 65.33 -26.4PwSBMetS 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 5.91 +16.0tPSCrudeSh SZO ... ... ...q 100.57 62.61 1 61.52 -19.7PwshDB DBC ... ... ...q 17.68 13.69 2118 17.57 +5.8PwShCurH DBV ... ... ...q 24.90 21.17 2 24.29 +2.4PS Engy DBE ... ... ...q 16.28 10.78 96 16.00 +10.1PS PrcMet DBP ... ... ...q 40.26 35.71 4 38.27 -.6PS Silver DBS ... ... ...q 27.91 23.50 1 25.08 -3.6PS Agri DBA ... ... ...q 20.38 18.18 542 19.54 +4.2PS Oil DBO ... ... ...q 11.97 7.40 256 11.82 +16.5PS Gold DGL ... ... ...q 43.28 38.49 100 41.48 +.3PS BasMet DBB ... ... ...q 19.94 15.29 36 18.59 -4.2PS USDBull UUP ... ... ...q 25.76 23.09 883 24.30 +1.1PS USDBear UDN ... ... ...q 23.27 20.96 41 22.22 -.7PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 5 47.82 +5.3PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 27 37.43 -3.4PSAerDef PPA .50e .9 ...q 59.40 43.89 115 54.27 +.7PwShBio PBE .57e 1.2 ...q 54.28 41.36 5 47.98 +1.7PS BldCns PKB .07e .2 ...q 36.44 28.22 45 30.46 -12.2PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 24.84 -2.1PS EnEx PXE .50e 2.1 ...q 24.53 17.35 12 24.03 +5.0PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 10 31.73 -6.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 34 43.34 +4.4PwSLgCV PWV .69e 2.0 ...q 40.51 34.60 78 35.27 -9.1PwShLeis PEJ .15e .3 ...q 46.77 39.50 25 44.71 +1.2PowShMkt PWC .97e 1.0 ...q 103.21 82.88 0 97.28 +2.1PwShMda PBS .27e .9 ...q 31.86 26.19 43 28.69 +2.1PwSMidGr PXMG .19e .4 ...q 47.84 34.86 9 45.77 +7.8PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.32 -3.1PwShNetw PXQ ... ... ...q 52.10 42.37 5 50.34 +8.8PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 5 9.58 +.4PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 30 60.13 -6.3PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.33 -2.3PwSSmGr PXSG .08e .2 ...q 34.90 27.86 4 33.79 +5.2PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 18 30.45 -1.1PwSSemi PSI .04e .1 ...q 58.15 41.22 64 49.94 -1.1PwShSoft PSJ .10e .1 ...q 73.27 53.26 9 71.74 +13.0PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 216 29.36 -3.6PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.23 -.6PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.41 -9.7PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 201 12.11 -2.7PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 213 18.30 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 22 42.42 +.4PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 51.68 -2.5PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 245 109.78 -3.3PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.11 +.1PS US Ag n PBND ... ... ... 25.01 24.08 1 24.19 -3.3PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS 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 0 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 42 26.66 -3.4PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 27.84 -3.7 PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.09 +.5PS SC High XSHD ... ... ... 26.03 23.12 1 23.75 -5.6PS TrCol n CLTL ... ... ... 106.03 105.27 26 105.79 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 2 31.41 +.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 75 29.62 -3.5PS LowVol XRLV .46 1.4 ...q 36.20 29.47 7 33.32 -1.9PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 167 30.42 -2.5PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 169 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 99 45.42 -1.8PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 110 45.08 -.7PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 374 39.32 -7.3PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 105 25.97 +2.5PS EMkMom EEMO ... ... ... 22.52 16.49 25 19.61 -4.4PSS&PMom SPMO ... ... ...q 38.04 28.25 87 35.71 +3.8PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 35 33.37 -.9PSS&PVal SPVU ... ... ...q 37.53 30.19 1 33.52 -3.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 67 23.71 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 21.91 71 24.39 +5.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 44 24.72 -3.3PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 5146 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1721 46.25 -3.1PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 126 41.70 -1.9PS IntlBd PICB .57 2.1 ...q 28.77 25.34 6 26.98 -2.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 64 22.99 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 14 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 62 25.68 -2.7PShNYMu PZT .86 3.6 ... 24.80 23.71 1 23.89 -3.1PShNatMu PZA .87 3.5 ... 25.90 24.84 274 25.06 -2.9PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 199 18.43 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 2270 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.15 1057 27.12 -8.2PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.84 -2.3PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 196 22.45 +.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 12 34.64 +.7PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 22 45.72 +.7PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 3 24.18 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.24 -1.2PSIndia PIN .12e .5 ...q 27.95 22.54 33 25.17 -4.7PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 48 21.18 -1.3Praxair PX 3.30 2.2 35 166.95 122.90 1532 152.84 -1.2PrecDrill PDS .28 ... ...dd 4.01 2.26 1519 3.46 +14.6PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 364 14.86 -26.6Prestige rs PBH ... ... 2 287.10 27.87 932 29.38 -33.8Pretium g PVG ... ... ... 12.44 6.17 1427 7.01 -38.6Primerica PRI 1.00f 1.1 12 108.05 70.00 237 92.70 -8.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.02 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 0 27.62 -1.4Prin Cont n PVAL ... ... ... 26.97 25.45 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 6 25.01 -4.8tPrinSpec n PREF ... ... ... 101.70 96.32 10 96.05 -4.3PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 9 16.86 -1.9PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 871 45.80 -19.9ProLogis PLD 1.92 3.0 25 67.53 53.85 2319 64.80 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1578 18.08 -10.3ProShtDow DOG ... ... ...q 18.13 13.89 2073 15.24 +2.0ProShtMC MYY ... ... ...q 12.80 10.71 24 11.30 +.9PrUltDow s DDM .79e .7 ...q 152.41 90.84 619 121.52 -8.1ProUltMC MVV .11e .1 ...q 136.15 96.65 48 117.86 -4.2PrUltQQQ s QLD ... ... ...q 91.48 56.21 2355 77.19 +5.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 3799 104.19 -4.8sPrUShCnG SZK ... ... ...q 16.93 12.80 2 17.24 +26.7ProShtHY SJB ... ... ...q 23.91 22.91 24 23.26 +.6ProUShBM SMN ... ... ...q 19.26 11.73 1 13.93 +5.5Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 14 73.28 -12.3Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 53.24 -7.3ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 22 11.76 +1.6ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 74 65.64 -1.7ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.21 -.3ProUltEM EET ... ... ...q 114.48 66.00 7 87.86 -6.5ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 36.75 -2.3ProUSL7-10T PST ... ... ...q 23.49 20.50 38 23.16 +7.5ProShtEafe EFZ ... ... ...q 28.33 23.78 12 25.29 -.7ProShtEM EUM ... ... ...q 21.78 16.23 1777 18.06 +.6ProUltEafe EFO ... ... ...q 150.78 108.49 130.74 -1.4ProUEurop UPV ... ... ...q 66.95 48.15 1 56.81 -3.1ProShtBM SBM ... ... ...q 21.23 16.90 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 61 8.29 -1.0ProUltRE s URE ... ... ...q 68.58 50.79 9 57.94 -12.2ProUltFin s UYG .51e .4 ...q 143.58 92.46 109 119.74 -6.4ProShtRE REK ... ... ...q 17.94 15.62 2 16.71 +5.6ProShtChi50 YXI ... ... ...q 24.64 16.42 3 18.68 -2.9ProUltSem s USD ... ... ...q 162.32 77.16 10 123.70 +1.0ProUltUt s UPW ... ... ...q 54.09 37.86 0 44.88 -4.6PrUltTech s ROM ... ... ...q 111.39 63.94 33 94.38 +7.5ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 55 40.33 +1.8ProUltInd s UXI ... ... ...q 83.64 52.38 3 64.00 -12.4PrUltHCr s RXL .63e .8 ...q 107.49 69.80 3 82.70 -6.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 81.21 -.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 37.81 -22.9ProUBasM UYM .15e .2 ...q 82.75 52.33 2 65.88 -11.0PrUlPR2K s URTY ... ... ...q 95.99 56.50 68 81.35 -1.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 10 106.58 -8.8ProUltSC s SAA ... ... ...q 108.67 75.95 0 100.57 -.1ProUPD30 s UDOW ... ... ...q 116.82 53.75 2695 81.40 -13.7ProUlR2K s UWM ... ... ...q 78.13 54.70 230 70.67 ProSht20Tr TBF ... ... ...q 23.78 21.58 363 23.25 +6.3PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2708 127.63 -8.9ProUChin50 XPP ... ... ...q 113.86 54.38 12 81.55 -2.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 16 33.05 +5.3PUVixST rs UVXY ... ... ...q 63.52 8.52 38731 15.01 +47.0ProVixST rs VIXY ... ... ...q 53.64 21.24 1650 34.27 +48.0PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 114 53.64 +44.1PrUCrude rs UCO ... ... ...q 31.36 12.36 2369 30.50 +30.1PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.03 +4.5PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 29 24.61 +16.4PrUltSilv AGQ ... ... ...q 39.51 28.47 68 31.22 -7.8PrUltShN s KOLD ... ... ...q 52.12 25.64 45 44.10 +11.2ProUShGld GLL ... ... ...q 80.66 63.08 4 68.39 -1.0PrSUShAus CROC ... ... ...q 52.60 42.20 0 49.08 +7.3PrUltShYen YCS ... ... ...q 76.95 64.93 15 70.99 -5.3ProSUltGold UGL ... ... ...q 44.38 35.62 22 40.50 -.4ProShtVx s SVXY ... ... ...q 139.47 9.53 16550 12.33 -90.4PrUShCrd s SCO ... ... ...q 52.16 17.14 1247 17.60 -28.3ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.34 +.9ProUltEuro ULE ... ... ...q 18.97 14.67 57 17.12 -1.9ProUShEuro EUO ... ... ...q 25.55 19.46 107 21.50 +1.4ProctGam PG 2.87f 4.0 19 94.67 70.73 9336 71.36 -22.3ProgsvCp PGR .69e 1.2 21 62.78 38.75 3757 59.27 +5.2ProsHldg PRO ... ... ...dd 34.91 21.36 624 30.70 +16.1ProShtQQQ PSQ ... ... ...q 41.11 31.45 1895 33.76 -5.1ProShSP rs SH ... ... ...q 34.55 28.14 3457 30.39 +.7PrUShSP rs SDS ... ... ...q 54.00 35.66 7109 41.11 +.1PrUShDow DXD ... ... ...q 12.87 7.52 2683 8.92 +2.6PUShtMdC MZZ ... ... ...q 24.44 16.91 9 18.84 +.5PUShtQQQ QID ... ... ...q 18.06 10.37 9009 11.83 -11.7PrShRs2K rs SRTY ... ... ...q 50.53 27.07 524 29.75 -8.1PrUShD3 rs SDOW ... ... ...q 35.26 15.67 7067 19.90 +2.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 6 8.32 +2.6PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.01 +.1ProUShL20 TBT ... ... ...q 39.86 32.99 2655 37.93 +12.3PrShR2K rs RWM ... ... ...q 48.66 40.09 169 41.56 -1.7PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.66 +1.9PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 32 32.18 +10.1PUShtR2K TWM ... ... ...q 23.30 15.59 985 16.67 -4.5PrUShtSC SDD ... ... ...q 21.26 14.00 1 14.86 -4.8PUShChi50 FXP ... ... ...q 28.46 12.37 90 15.71 -8.1PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.26 +5.3PUShtIndl SIJ ... ... ...q 23.95 14.55 2 17.79 +5.6PS OnlSt n CLIX ... ... ... 50.04 37.63 110 47.22 +20.2PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 9 10.20 +1.7PrSh K1 n OILK ... ... ... 25.10 16.51 4 24.79 +14.5PUShtEur EPV ... ... ...q 38.55 26.83 3 30.04 -3.0PUShtSPX SPXU ... ... ...q 17.21 9.19 16203 11.18 -1.7PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 1 25.70 -2.8ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 332 60.65 -5.3PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 38.44 -8.6PrUltBra rs UBR ... ... ...q 107.88 48.32 8 76.40 -2.2PrSht20yTr TTT ... ... ...q 31.13 25.95 49 28.84 +8.4ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 41.20 -3.9PUltShOG DUG ... ... ...q 53.46 31.48 43 33.73 -8.9PS MngdF FUT ... ... ... 41.47 39.00 39.00 -3.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.09 +.7ProEurDiv EUDV .15p ... ...q 44.13 39.62 41.85 +.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.93 -.5ProSPxTch SPXT .23p ... ...q 55.03 46.90 0 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 54.97 -2.7PrUltPFn FINU .29e .3 ...q 134.30 59.70 31 89.04 -15.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 96 75.50 -2.0ProSht7-10y TBX ... ... ...q 29.70 27.55 9 29.35 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 337 8.42 -8.1PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 52.68 -3.4ProSR2KDv SMDV .47e ... ...q 58.30 51.18 42 54.07 -2.0tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.69 32 74.43 -3.2ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 25.78 +2.2PrUltShtTc REW ... ... ...q 23.63 12.66 4 14.22 -13.6PrUShtFn SKF ... ... ...q 30.09 18.61 46 21.25 +1.7Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 12 8.99 -13.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.61 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.36 +5.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 58.19 -.7ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.59 -1.2ProspBcsh PB 1.44 2.0 18 79.20 55.84 322 71.61 +2.2Protalix PLX ... ... ...dd 1.00 .40 465 .41 -38.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 61 128.22 60.60 103 116.65 +13.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 107 26.08 -3.3ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60f 3.7 10 127.14 97.88 5730 97.60 -15.1Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 14 25.20 -.2PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 51 25.15 -.6PruSDHiY GHY 1.32 9.6 ...q 15.31 13.75 255 13.82 -4.1PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 28 25.83 -1.4PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.87 -.8Prud UK PUK 1.49e 2.9 ... 55.36 44.49 239 51.31 +1.0PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 308 14.18 -4.0PSEG PEG 1.80 3.5 18 53.28 41.67 2241 51.87 +.7 PubStrg PSA 6.80 3.3 22 219.93 180.48 1157 205.91 -1.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 9 24.86 -1.1PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 13 24.31 -3.6PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 21 23.55 -5.8PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 18 23.63 -5.5PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 26.02 -2.2PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 113 25.69 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 26 23.36 -6.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 21 23.74 -5.1PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 7 22.95 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 17 23.23 -7.2PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.72 -2.9PubSt pfB PSApB ... ... ... 26.69 23.90 16 24.90 -3.1PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 53 25.53 -3.8PulteGrp PHM .36 1.2 18 35.21 22.15 4447 30.89 -7.1PureStrg n PSTG ... ... ...dd 22.60 9.81 2995 20.53 +29.4PutHiInSec PCF .37 4.1 ...q 9.31 8.60 18 9.08 +.7PMMI PMM .44 6.2 ...q 7.72 6.89 106 7.06 -4.7PMIIT PIM .31 6.5 ...q 4.89 4.61 113 4.81 +.8PMOT PMO .71 6.1 ...q 12.85 11.44 72 11.64 -5.7PPrIT PPT .31 5.8 ...q 5.68 5.05 525 5.41 +1.5PzenaInv PZN .41e 4.7 19 13.15 8.25 48 8.71 -18.4sQ2 Hldgs QTWO ... ... ...dd 52.25 31.95 1232 55.20 +49.8QEP Res QEP .08 .7 34 12.67 7.02 3591 11.80 +23.3QIAGEN QGEN ... ... 35 36.34 30.20 1772 34.26 +10.8QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 238 34.95 -35.5QuadGrph QUAD 1.20 6.3 9 31.29 18.16 1005 19.04 -15.8QuakerCh KWR 1.42 1.0 29 165.93 129.98 73 143.52 -4.8QuaCare QCP ... ... ... 22.91 12.25 951 21.77 +57.6QuanexBld NX .16 .9 23 24.60 16.50 107 17.35 -25.9QuantaSvc PWR ... ... 23 40.11 30.23 3422 34.06 -12.9QntmDSS rs QTM ... ... 47 9.20 3.32 230 3.76 -33.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 25.91 -.7QnForSm n FFSG ... ... ... 27.15 24.51 5 25.44 -1.4QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 32 27.38 +.1InspCpBd n IBD ... ... ... 27.94 24.07 1 24.48 -3.0QuaInsp n ISMD ... ... ... 27.86 23.78 3 26.57 +.5QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.03 -1.4FormInco n FFTI ... ... ... 27.57 24.06 47 24.17 -3.1FrmHdGr n FFHG ... ... ... 29.49 24.03 4 26.84 -2.5QuanReal n QXRR ... ... ... 26.19 23.44 3 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 0 28.13 +.7QuanMulT n QXTR ... ... ... 26.83 24.56 6 25.64 -1.4QuanMulIn n QXMI ... ... ... 26.53 24.73 15 25.11 -2.3QuanGrw n QXGG ... ... ... 29.10 25.31 5 27.61 -.6tQudian n QD ... ... ... 34.91 9.63 1087 9.70 -22.6QstDiag DGX 1.80 1.8 19 112.97 90.10 899 100.94 +2.5tQuintEn n QES ... ... ... 10.00 7.47 197 7.35 -18.3QuormHl n QHC ... ... ... 10.00 2.54 353 7.41 +18.8QuotientTc QUOT ... ... ...dd 17.85 10.35 434 12.55 +6.8Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 20 21.77 -7.5Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 7 25.09 -.3Qwest 4-52 CTX 1.75 7.8 ... 25.95 21.27 21 22.55 -5.1Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 10 23.39 -1.5Qwest53 CTY 1.53 7.7 ... 25.57 18.66 32 19.99 -9.1Qwest 25 CTZ 1.66 7.9 ... 25.96 20.17 23 21.14 -6.6Qwest 56 CTAA ... ... ... 27.77 21.51 20 23.99 -2.9Qwest57 n CTDD ... ... ... 25.97 20.51 49 21.50 -6.0Qwest56 n CTBB ... ... ... 25.60 19.86 74 21.04 -6.6R -RAIT pfA RASpA 1.94 16.4 ... 21.76 5.90 4 11.82 -2.7RAIT pfB RASpB 2.09 17.8 ... 23.77 6.21 11.77 -6.5RAIT pfC RASpC 2.22 17.8 ... 25.39 6.35 1 12.45 -6.0RAIT Fin RAS .20m 115.6 ...dd 2.74 .16 1676 .17 -53.9RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.70 -2.0RAITFn 19 RFTA 1.78 8.1 ... 25.28 16.60 4 22.10 -1.8RELX NV s RENX .45e 2.1 ... 23.30 19.63 64 21.09 -8.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 120 21.43 -9.6RH RH ... ... 59 109.53 41.52 591 95.55 +10.8RLI Corp RLI .84 1.3 26 65.68 50.34 138 63.14 +4.1RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 878 20.63 -6.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 9 25.30 -6.3RPC RES .40 2.2 24 27.07 16.70 1128 18.48 -27.6RPM RPM 1.28 2.7 17 56.69 46.36 711 47.89 -8.6RSP Perm RSPP ... ... ...cc 51.51 28.76 1962 48.03 +18.1RYB Edu n RYB ... ... ... 31.80 15.50 193 16.23 -3.9RadianGrp RDN .01 .1 9 23.49 14.06 1652 15.48 -24.9RadiantLog RLGT ... ... ...cc 6.59 3.46 57 3.69 -19.8RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.55 -1.3RafaelHl n RFL ... ... ... 8.44 3.05 26 7.80 +59.2RLauren RL 2.00 1.9 18 119.33 66.06 978 107.29 +3.5RamcoG RPT .88 7.4 9 15.00 11.34 461 11.83 -19.7RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 7054 13.42 -21.3RngrEnS n RNGR ... ... ... 15.70 6.88 28 8.35 -9.5RJamesFn RJF .88f 1.0 18 99.26 71.35 605 87.59 -1.6RayAdvM RYAM .28 1.4 37 22.96 12.52 778 19.78 -3.3RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 0 139.72 -2.9sRayonier RYN 1.00 2.6 40 37.76 27.27 1446 37.92 +19.9Raytheon RTN 3.47f 1.7 29 229.75 155.84 2445 201.53 +7.7RealityETF DIVY .46p ... ...q 28.89 25.25 13 26.67 +2.3RltDvcDiv LEAD ... ... ...q 34.32 27.57 9 31.13 -2.6RealDivc n DFND ... ... ...q 28.60 24.70 4 26.37 -3.3RealDivG n GARD ... ... ...q 26.84 21.56 6 24.25 -2.9tRealogy RLGY .27p 1.1 13 35.18 23.86 3179 24.19 -8.7RltyInco O 2.53 4.9 29 60.05 47.25 1329 51.29 -10.0ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 213 28.03 -9.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1205 164.13 +36.7RedLionH RLH ... ... ...dd 11.70 6.15 29 9.90 +.5RedwdTr RWT 1.12 7.2 11 17.45 14.29 292 15.51 +4.7Reeds REED ... ... ... 3.50 1.30 8 2.15 +38.7RegalBel RBC 1.12f 1.6 14 87.50 67.84 248 70.75 -7.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1021 57.75 -16.5RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 253 .28 +61.8RegHlt pfA RHEpA 2.72 38.9 ... 22.90 5.72 7 7.00 -12.5RegnlMgt RM ... ... 15 36.10 19.49 83 35.38 +34.5RegionsFn RF .36 2.0 17 20.21 13.03 10246 18.42 +6.6Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 14 25.55 +.8Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 32 27.44 -3.5Regis Cp RGS ... ... ...cc 17.46 9.08 222 15.93 +3.7ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 517 149.55 -4.1ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 13 26.66 -3.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 78 25.57 -8.6RelStlAl RS 2.00 2.3 19 95.97 68.46 582 88.51 +3.2RELM RWC .08 2.2 19 5.05 3.40 5 3.70 +4.2RemaxHld RMAX .80f 1.5 60 67.50 43.85 91 53.35 +10.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 2 28.08 -.5RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 24.86 +1.9RenaisRe RNR 1.32f 1.1 ...dd 152.00 116.50 597 125.49 -.1RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 9 24.26 -3.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.38 -.5ReneSola rs SOL ... ... ... 3.79 2.12 62 2.79 +4.9RennFund RCG ... ... ...q 2.20 1.11 1 1.47 -2.3Renren rs RENN ... ... ...dd 18.70 6.01 284 8.63 -16.9RepubSvc RSG 1.38 2.1 31 69.40 60.26 3926 67.24 -.5ResMed RMD 1.40 1.4 47 104.78 67.15 753 96.98 +14.5ResolEn rs REN ... ... ... 44.44 23.64 468 31.86 +1.2ResoluteF RFP ... ... ...dd 12.15 4.10 299 9.65 -12.7ResCap 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 5 25.66 +.5ResCap rs RSO .20 2.1 ...dd 11.38 8.51 77 9.73 +3.8RestBrnds QSR 1.80 3.3 20 68.89 53.09 1861 54.39 -11.5RetailProp RPAI .66 5.8 11 13.78 10.84 1354 11.46 -14.7RetractTc RVP ... ... ...dd 1.48 .54 75 .88 +28.7tRevGp n REVG .20 1.2 ... 33.15 17.57 476 17.38 -46.6Revlon REV ... ... ...dd 27.90 15.60 52 21.00 -3.7RexAmRes REX ... ... 17 107.87 70.48 60 73.23 -11.5RexahnPh rs RNN ... ... ...dd 4.74 1.42 240 1.81 -10.4sRexfordIR REXR .64f 2.0 53 31.71 25.04 819 31.26 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 23.85 -7.2RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.67 -4.6Rexnord RXN ... ... 21 31.44 22.43 779 27.14 +4.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 5 60.08 +2.7RiceMidstr RMP 1.22f 6.8 13 25.66 16.87 468 17.88 -16.7sRingCentrl RNG ... ... ...dd 69.95 31.05 552 69.65 +43.9RingEngy REI ... ... ...dd 17.10 10.88 406 16.28 +17.1RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1904 55.46 +4.8RitchieBr RBA .68 2.1 37 35.17 24.08 223 32.88 +9.9RiteAid RAD ... ... 2 4.23 1.38 5799 1.62 -17.8RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 23 21.09 +5.3Riv/Doubl n OPP ... ... ... 19.76 17.47 46 17.67 -3.9RoadrnTrn RRTS ... ... 3 9.75 1.98 125 2.17 -71.9RobtHalf RHI 1.12f 1.8 23 61.93 42.92 1452 61.41 +10.6RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1911 169.95 -13.4RockColl COL 1.32 1.0 21 139.63 101.09 1170 131.62 -2.9RogCm gs RCI 1.57 ... 13 54.95 43.11 320 46.82 -8.1Rogers ROG ... ... 30 184.00 104.25 107 108.86 -32.8Rollins s ROL .56 1.2 60 54.25 39.49 549 48.58 +4.4Roper ROP 1.65 .6 28 292.97 216.80 429 264.67 +2.2RosettaStn RST ... ... ...dd 14.81 8.71 58 14.00 +12.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 2321 13.82 -11.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 820 75.92 -7.0RBScotlnd RBS ... ... ... 8.74 6.24 553 7.41 -3.0RBSct 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 11 25.60 +.6RylCarb RCL 2.40 2.3 14 135.65 103.52 1571 106.34 -10.8RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1305 72.23 +5.8RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 2979 69.61 +4.3RoyceGVal RGT .10e ... ... 11.73 9.12 12 10.85 +.3RoyceMC RMT .63e 6.5 ...q 9.99 8.09 65 9.63 +2.0Royce RVT 1.20e 7.6 ...q 17.18 14.02 154 15.77 -2.5RubiconPrj RUBI ... ... ...dd 6.28 1.48 601 2.31 +23.5sRudolph RTEC ... ... 25 30.85 21.10 589 31.05 +29.9Ryder R 2.08f 3.1 16 90.26 62.52 441 67.24 -20.1RyersonH RYI ... ... 39 12.90 7.65 767 10.95 +5.3RymanHP RHP 3.40f 4.3 17 80.04 57.78 276 79.28 +14.9S -S&P Glbl SPGI 2.00f 1.1 28 197.76 136.22 1648 189.63 +11.9SAP SE SAP 1.31e 1.2 ... 116.90 99.20 738 113.14 +.7SCANA SCG 2.45 6.8 9 71.28 34.76 857 36.15 -9.1SCE TrV n SCEpK ... ... ... 29.56 24.70 3 25.59 -3.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 37 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 15 26.36 -2.6SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 9 25.54 -1.0SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 35 22.49 -6.4SJW SJW 1.12a 1.8 21 69.29 45.39 171 61.10 -4.3SK Tlcm SKM ... ... ... 28.97 22.92 398 23.71 -15.0SLGreen SLG 3.25 3.3 29 109.00 89.46 2358 97.51 -3.4SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 16 25.24 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 3510 23.07 +4.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 6169 239.10 -3.3SpdrGold GLD ... ... ...q 129.52 114.80 4855 124.28 +.5SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 140 35.18 -2.1SpdrNoANR NANR ... ... ...q 37.79 30.22 13 35.15 -.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 54

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.15 -.7SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1862 41.53 +2.0Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.61 -5.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 15 103.68 -.9Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 158 54.49 +1.2Spd 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 70.13 156 79.10 +.6SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 2 58.41 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 2 64.43 +.7S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 228 107.79 +.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 8 63.15 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 65 65.19 +.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 69.00 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 77.86 -1.3SpdEMkt s SPEM ... ... ...q 42.47 32.30 343 37.55 -1.6SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 50 33.81 +2.9SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 77 50.52 +3.0Spd 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 43.96 282 47.03 -3.8SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 211 50.55 -2.8SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 42 40.03 -2.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 69 38.95 -.1SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.29 -2.9SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 489 40.60 +.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 63 35.54 +.2SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 442 31.80 +.3SP Mid MDY 2.94e .9 ...q 363.70 306.23 883 340.59 -1.4S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 136113 262.62 -1.6SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 23 26.76 +1.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 8 32.58 -3.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 21 37.83 -1.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 939 47.26 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 10 40.25 +.1SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 1 73.37 -1.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 156 47.39 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 64.94 -1.9SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 78.73 -.9SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5124 85.92 +1.2Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 462 89.77 -5.0SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 1 83.68 -2.1SpdrHome XHB .15e .4 ...q 47.20 37.00 2503 39.12 -11.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2439 47.77 +.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 5 57.84 -.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 377 29.92 -2.5Spd LgCap s SPLG ... ... ...q 33.54 27.74 176 30.86 -1.4SpdrLCpG s SPYG ... ... ...q 35.96 28.81 412 33.66 +2.0SpdrLCapV s SPYV ... ... ...q 32.54 27.55 497 29.04 -5.3Spd MidC s SPMD ... ... ...q 35.09 29.60 173 33.19 -.5SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 155 155.98 +.3SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 23 99.53 -3.2SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 14 88.63 +5.7SpdrSemi s XSD .16e .2 ...q 76.57 58.91 151 69.09 -1.0SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 100 234.18 +3.0SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 148 125.25 -.4SpdrRs3K s THRK ... ... ...q 35.46 29.32 500 32.80 -1.2SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 93 87.90 -6.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 41 29.50 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 3 88.11 +12.8SPDR 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 98.50 -3.4SpdrScored CBND .99 3.2 ...q 32.94 30.90 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 38 34.86 -1.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1931 30.74 +.2SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 46 55.81 +.3SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 48 42.50 -3.5SpdrBarITB BWZ .01e ... ...q 33.49 30.15 67 32.19 +.2SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1516 51.57 +1.9SpdrLTBd s SPLB ... ... ...q 28.77 26.22 100 26.22 -8.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 254 33.20 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 411 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 28.21 225 28.87 -2.7SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1296 27.33 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 16414 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 551 30.14 -.9SP IntTip WIP .41e .2 ...q 60.27 54.40 82 56.49 -1.8SPLIntTB s BWX ... ... ...q 29.72 26.59 8502 28.48 +.2SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.31 -5.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 3 69.90 +2.3SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 16 65.55 +6.4SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 48 71.93 +11.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 3 77.79 +12.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 26 25.40 -4.4SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 144 83.04 -.6SpdAgBd n SPAB ... ... ... 28.84 27.73 320 27.76 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 63 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3643 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 1486 34.23 -6.4SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 18 58.37 -1.8SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 12375 61.36 +4.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 7 115.15 +.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4243 44.71 -1.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 685 47.77 -2.5tSpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 65 39.04 -10.3SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 20061 38.89 +4.6SpNuBST rs SHM ... ... ...q 48.95 47.51 373 47.62 -.6SpdrGendr SHE ... ... ... 75.63 65.01 3 69.28 -2.2SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 246 16.91 -1.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 2 69.57 -4.1SpdrMetM XME .24e .7 ...q 39.62 27.86 1653 35.15 -3.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 70.93 -2.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 197 35.94 -4.0SpdrFosFFr SPYX ... ... ...q 69.64 56.97 19 63.74 -1.6SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 6 88.18 -2.6SpdrUsaSt QUS .54e ... ...q 82.07 68.50 5 75.18 -2.7Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 10 134.84 +1.4SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.02 -2.1SpdrSCap n SPSM ... ... ... 31.73 28.11 119 30.28 -3.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 37 19.17 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.48 -2.0SPX Cp SPXC ... ... 13 33.93 23.41 319 32.02 +2.0SPX Flow n FLOW ... ... 79 54.92 31.10 479 41.14 -13.5SRC Eng SRCI ... ... 16 11.36 6.19 3600 11.11 +30.2STMicro STM .40 1.7 25 25.30 14.07 2184 22.91 +4.9SABESP SBS .39e 4.1 ... 11.96 8.15 1070 9.61 -8.0SabnR SBR 2.29m 5.0 22 50.00 36.80 15 46.00 +3.1SachemC n SACH .42 11.7 ... 5.10 3.30 5 3.60 -8.6SafeBulk SB .04 1.3 ... 4.00 1.76 272 3.08 -4.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.85 -4.4SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 2 22.77 -3.2SafegdSci SFE ... ... ...dd 14.40 10.65 47 13.20 +17.9SafeInco n SAFE .60 3.5 ... 20.00 15.57 64 17.35 -1.4SagaComm SGA 1.20 3.1 4 51.70 36.10 2 38.80 -4.1SailptTch n SAIL ... ... ... 25.80 12.82 696 24.27 +67.4StJoe JOE ... ... 53 20.00 16.75 351 17.45 -3.3Salesforce CRM ... ... ...cc 128.87 83.55 4407 124.41 +21.7SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 53 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 4903 15.12 -19.4SJuanB SJT .77e 11.1 15 10.54 6.04 93 6.91 -16.1SanchezEn SN ... ... ...dd 8.45 2.78 4301 3.16 -40.5SanchzM rs SNMP 1.80 14.9 ...dd 15.10 9.35 52 12.10 +9.0SandRidge SD ... ... ... 21.90 13.02 191 14.35 -31.9SandRMiss SDT .22e 21.7 1 1.69 .73 470 1.03 +24.7SandRMs2 SDR .21e 19.0 1 1.59 .74 306 1.13 +32.8SandRdgP PER .50e 21.9 5 3.20 1.80 188 2.30 +12.2SandstG g SAND ... ... ... 5.64 3.26 1363 4.75 -4.8Sano SNY 1.58e 4.0 ... 50.65 38.14 2727 39.12 -9.0SantCUSA SC .23e ... 6 19.02 11.12 2688 18.41 -1.1SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 3 25.73 +.2SaratogaI SAR 2.00f 9.7 7 22.99 19.62 4 20.52 -8.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 6 25.64 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 145 35.42 +3.5SaulCntr BFS 2.08 4.3 16 65.43 47.00 20 48.90 -20.8SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 2 24.54 -3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 43 80.35 61.02 6557 67.72 +.5SchndrNt n SNDR .24 .9 ... 30.00 17.69 607 26.66 -6.7SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 1103 63.67 -1.3SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 1056 62.87 -1.4SchwLCGr SCHG .63e .9 ...q 76.83 61.43 342 72.19 +2.1SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 303 52.13 -4.6SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 563 52.54 -1.4SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 260 69.65 -.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 937 27.45 -1.8Sch 1000 n SCHK ... ... ... 28.14 24.88 105 25.90 -1.4SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 188 30.18 +1.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 106 36.19 +.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 551 30.65 +.8SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 171 37.59 -.8SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 406 36.35 -3.0SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 29 36.18 -3.0SchwUSDiv SCHD 1.13e 2.4 ...q 54.60 44.12 3784 47.61 -7.0SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1633 34.13 +.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 300 50.39 -3.2SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 889 39.06 -6.2SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 127 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 2962 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 150 54.49 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 272 36.93 +.8Schwab SCHW .40 .7 31 58.11 37.63 5821 55.00 +7.1Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 34 26.00 -3.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 62 26.03 -3.6SchwitMau SWM 1.72 4.0 15 48.06 36.26 285 42.64 -6.0SciApplic SAIC 1.24 1.5 24 88.49 60.21 209 85.18 +11.2ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 3 25.61 +.6ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 475 7.75 +4.7ScorpioTk STNG .04 1.5 ... 4.59 1.85 2519 2.69 -11.8ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 24.31 -2.2ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.36 -.2tScotts SMG 2.12 2.7 19 110.12 77.37 1068 78.93 -26.2tScrippsEW SSP .05p ... 35 21.30 10.84 762 10.77 -31.1Sea Ltd n SE ... ... ... 15.73 10.22 381 10.89 -18.3SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3950.00 -10.4SeabGld g SA ... ... ... 13.70 9.50 222 10.65 -5.8SeacorHld CKH ... ... ...dd 59.00 31.90 153 54.99 +19.0SeacrMar SMHI ... ... ... 25.00 11.66 38 23.48 +100.7SeadrillLtd SDRL ... ... 1 .68 .15 2013 .26 +10.8Seadrill SDLP .40 12.2 ... 4.20 2.60 141 3.28 -10.4 SealAir SEE .64 1.5 22 49.94 40.76 2840 43.91 -10.9sSeaspan SSW .50 6.1 12 8.34 5.02 3339 8.14 +20.6Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 39 24.94 +.5Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 92 25.28 -1.1Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 11 24.20 -1.7Seaspn pfH SSWpH ... ... ... 24.96 20.14 25 23.47 -.8Seaspn pfG SSWpG ... ... ... 25.20 21.98 20 24.19 -.5Seaspan n SSWA ... ... ... 24.58 23.15 3 23.40 -3.8SeaWorld SEAS ... ... ...dd 19.23 10.42 2756 16.36 +20.6SelEngS n WTTR ... ... ... 21.96 11.22 229 14.69 -19.5SelMedHld SEM ... ... 13 19.78 13.05 1087 18.65 +5.7SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.10 -.3SemGroup SEMG 1.89 8.0 ...dd 33.90 20.20 764 23.75 -21.4SemiMfg SMI ... ... 19 9.14 4.49 252 6.60 -22.9SempraEn SRE 3.58f 3.2 21 122.98 100.63 1029 111.41 +4.2Sempra pfA SREpA ... ... ... 104.97 96.15 4 102.27 +3.1SendGrid n SEND ... ... ...cc 32.03 17.50 527 25.73 +7.3SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 319 67.10 -8.3SequansC SQNS ... ... ...dd 4.75 1.44 432 1.53 -19.9Seritage n SRG 1.00 2.8 ... 50.00 34.07 362 35.39 -12.5Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.02 5 22.26 -8.6ServiceCp SCI .68f 1.9 23 40.28 31.17 1701 35.83 -4.0ServiceMst SERV ... ... 31 55.36 36.34 1740 53.04 +3.5ServcNow NOW ... ... ...dd 176.56 95.50 1944 168.73 +29.4Servotr SVT .30e 3.2 ...cc 12.80 8.50 3 9.51 -14.6ShakeShk n SHAK ... ... 76 48.21 30.12 1508 47.41 +9.7ShawCm g SJR 1.18 ... ... 23.44 18.50 556 20.03 -12.3ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 714 21.66 -27.4Sherwin SHW 3.44f .9 28 435.15 326.68 687 370.25 -9.7ShinhanFn SHG ... ... ... 50.37 40.44 100 44.42 -4.3ShipFin SFL 1.40 9.8 12 15.98 12.30 599 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 3310 135.17 +33.8Shutterstk SSTK ... ... 35 52.78 29.85 192 42.55 -1.1SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1550 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 1535 2.43 -.8SierraMt n SMTS ... ... ... 3.00 2.13 96 2.56 +3.2Sifco SIF ... ... ...dd 8.00 5.00 1 5.68 -14.7SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1638 37.19 -34.2Silvrbow n SBOW ... ... ... 34.76 19.89 19 30.42 +2.4SlvrcpMt n SVM .02 ... ... 3.43 2.12 126 2.78 +6.1SimonProp SPG 7.80 4.9 21 173.02 145.78 1636 159.04 -7.4Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.89 -5.1SimpsnM SSD .88f 1.5 31 61.62 39.82 231 58.58 +2.0SinopcShg SHI ... ... ... 66.96 50.67 37 64.81 +13.7Siteone n SITE ... ... 58 80.56 47.41 489 73.07 -4.7SixFlags SIX 3.12 5.0 19 70.44 51.25 870 62.47 -6.2Skechers s SKX ... ... 14 43.08 22.64 3135 27.49 -27.4Skyline SKY ... ... 27 27.26 5.07 23 25.70 +100.0tSmart&Fnl SFS ... ... 18 13.95 5.00 1032 4.55 -46.8Smartsh n SMAR ... ... ... 20.00 18.06 402 19.44 -.3Smith&N SNN .61e 1.7 63 40.41 33.69 1324 36.00 +2.8SmithAO s AOS .72 1.2 34 68.39 52.90 1200 60.95 -.5Smucker SJM 3.12 2.8 15 134.12 99.57 1813 111.41 -10.3tSnapInc A n SNAP 3.28 29.9 ... 23.57 10.96 67446 10.97 -24.9SnapOn SNA 3.28 2.3 14 185.47 140.83 694 143.13 -17.9SocCapH n IPOA ... ... ... 10.85 9.85 43 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 3 10.52 -.8SocQ&M SQM .99e 1.8 ... 64.20 32.38 573 53.85 -9.3Sogou n SOGO ... ... ...cc 14.69 7.91 901 8.61 -25.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 458 18.23 -14.9Solitario XPL ... ... ...dd .88 .39 103 .41 -32.0SonicAut SAH .24 1.2 10 22.75 15.95 93 20.05 +8.7SonocoP SON 1.56 3.0 26 55.77 46.55 567 51.22 -3.6SonyCp SNE ... ... ... 53.91 35.06 1467 47.10 +4.8Sothebys BID .40 .8 17 57.95 42.78 392 52.47 +1.7SourcC SOR 1.00f 2.5 ...q 42.97 37.68 8 39.71 -2.6SoJerInd s SJI 1.12 3.6 27 37.55 25.96 640 30.97 -.8SthcrssEn SXE ... ... ...dd 4.44 1.44 239 1.60 -5.3SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.11 -8.2SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 2 22.46 -5.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 2 22.25 -7.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.90 -6.0SouthnCo SO 2.40f 5.2 51 53.51 42.38 4543 46.26 -3.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 31 26.17 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 29 24.60 -4.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 26 24.08 -5.4SthnCopper SCCO .23e .4 44 58.09 32.63 921 51.81 +9.2SwstAirl LUV .50f 1.0 9 66.99 49.76 4331 52.24 -20.2SwtGas SWX 2.08 2.8 23 86.87 62.54 180 73.31 -8.9SwGA Fn SGB .44 2.0 17 24.00 18.50 1 22.45 -6.5SwstnEngy SWN ... ... 5 7.81 3.42 22397 3.96 -29.0SprkNtSE wi LOV ... ... ... 15.40 10.15 3 13.05 +3.2Sparton SPA ... ... 20 23.59 16.35 44 17.95 -22.2SpdFosFr n EFAX ... ... ... 77.82 67.00 72.69 -.2SpdDbShDu STOT ... ... ... 50.04 47.00 14 48.81 -1.2SpdEmFos EEMX ... ... ... 76.80 59.58 4 68.03 -2.5tSpdDbEMk EMTL ... ... ... 52.27 48.72 8 48.68 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 19 15.01 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.73 -.5tSpectraEP SEP 2.95f 9.4 9 46.47 32.12 990 31.33 -20.8SpectrmB SPB 1.68 2.3 13 138.45 60.13 796 72.91 -35.1SpeedM TRK .60 3.4 19 23.47 16.80 38 17.53 -7.1SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.35 +1.2SpinMedT n FFIU ... ... ... 25.15 24.21 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 377 72.45 -3.6SpiritAero SPR .48f .6 18 105.20 51.85 1591 82.20 -5.8SpiritAir SAVE ... ... 15 56.89 30.32 852 34.98 -22.0SpiritRltC SRC .72 8.7 13 8.81 6.98 9207 8.32 -3.0SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.26 14 20.55 -17.3Spotify n SPOT ... ... ... 171.23 135.51 11093 160.38 +7.6SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 21 23.43 -3.2Sprint S ... ... 3 9.02 4.81 27444 5.21 -11.5SprottSilv PSLV ... ... ...q 6.85 5.83 227 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 416 10.66 +.7SprottPPP SPPP ... ... ... 9.91 7.44 12 8.57 -8.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 20452 49.21 +41.9STAG Indl STAG 1.39 5.5 34 28.95 22.42 1460 25.29 -7.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.05 -.8STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.44 -2.8StageStrs SSI .20 6.7 ...dd 3.18 1.45 226 2.97 +76.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 9677 57.09 -5.7SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 13481 80.36 -2.8tSP CnSt XLP 1.28e 2.6 ...q 58.95 48.92 16634 48.98 -13.9SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 7008 102.67 +4.0SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 15224 73.49 +1.7SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 68707 26.92 -3.5SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 25825 71.43 -5.6SP Tech XLK .78e 1.2 ...q 71.34 54.25 15426 66.36 +3.8SpdrRESel XLRE ... ... ...q 34.02 29.17 3261 30.96 -6.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 16480 51.28 -2.7StdMotor SMP .84 1.8 26 54.73 40.56 262 45.57 +1.5Standex SXI .72 .8 19 110.00 84.30 53 91.40 -10.3StanBlkDk SWK 2.52 1.8 19 176.62 133.25 981 139.35 -17.9StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 19 25.19 -.1StanBlD un SWP ... ... ... 128.00 105.13 35 106.71 -13.1Stantec g STN .55f ... 17 29.25 22.25 3 24.85 -11.1StarGas SGU .47f 4.7 15 11.70 8.74 70 9.90 -7.9Starret SCX .40 5.7 23 9.90 5.80 5 7.08 -17.7tStartek SRT ... ... 59 14.78 8.37 56 8.20 -17.8StarwdPT STWD 1.92 9.2 11 23.01 19.47 1973 20.96 -1.8StateStr STT 1.68 1.7 17 114.27 79.28 1467 96.40 -1.2StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.04 -.6StateSt pfD STTpD ... ... ... 28.96 26.10 36 26.40 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 15 25.74 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 34 25.99 -1.8Statoil ASA STO .92e 3.6 ... 26.36 16.18 1029 25.63 +19.7SteelPtrs SPLP .38p ... 8 20.70 16.65 17.50 -10.5SteelPr pfA SPLPpA ... ... ... 22.74 19.78 6 19.82 -6.3Steelcse SCS .51 3.7 16 18.15 12.50 417 13.80 -9.2StellusCap SCM 1.36 10.8 10 14.48 11.07 158 12.57 -4.3tStepan SCL .82 1.2 17 92.97 68.62 169 68.69 -13.0Steris plc STE 1.24 1.3 24 97.47 73.85 317 94.44 +8.0SterlingBc STL .28 1.2 16 26.50 21.00 2288 24.15 -1.8SterlBc pfA STLpA ... ... ... 26.74 25.65 3 25.94 -1.4StewInfo STC 1.20 2.8 29 47.37 34.48 147 42.26 -.1StifelFin SF .40 .7 18 68.76 41.93 392 56.92 -4.4Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.23 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 25 24.20 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 278 33.90 +5.4StoneHEM EDF 2.16 14.6 ...q 17.31 14.50 83 14.81 -6.9StonHEmM EDI 1.81 12.9 ...q 16.79 13.37 43 14.07 -9.6StoneMor STON 1.32 21.5 ...dd 9.62 4.61 52 6.14 -6.4Stonerdg SRI ... ... 19 30.34 14.16 414 27.00 +18.1StoreCap STOR 1.24 4.9 22 26.58 19.65 1755 25.10 -3.6StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 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 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 9.68 -3.7StratWMT GJO .22 1.0 ... 22.90 21.72 22.61 +1.6Stryker SYK 1.88 1.1 28 172.99 132.44 1177 166.81 +7.7SturmRug RGR .92 1.6 19 68.80 43.00 283 56.50 +1.2SubPpne SPH 2.40 10.5 33 27.05 21.85 178 22.91 -5.4SumitMitsu SMFG ... ... ... 9.67 7.10 619 8.22 -5.4SummitHtl INN .72 5.0 13 19.39 12.77 587 14.30 -6.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 2 24.62 -3.4SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.75 -7.5SumtMtls n SUM .29t ... 27 34.06 25.38 1785 29.24 -7.0SummitMP SMLP 2.30 16.2 59 24.75 13.10 476 14.20 -30.7SunCmts SUI 2.84f 3.0 95 96.08 80.12 356 93.64 +.9SunLfFn g SLF 1.74 ... ... 44.50 32.22 602 40.61 -1.6SunCokeE SXC .99e ... 6 13.43 7.82 430 11.74 -2.1SunCokeEn SXCP 1.60m 10.1 9 21.95 14.55 178 15.80 -9.5Suncor g SU 1.44 ... ... 38.87 27.96 2722 38.08 +3.7SunlOnl n STG ... ... ... 14.08 6.80 364 8.99 -19.0SunLink SSY ... ... ...dd 2.08 1.27 3 1.34 -15.7SunocoLP SUN 3.30 12.1 80 33.11 24.76 766 27.36 -3.7SunstnHtl SHO .20 1.3 18 17.46 14.09 1763 15.85 -4.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.00 -4.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.24 1 24.97 -3.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1790 66.05 +2.3SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 11 1.88 +27.9SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 2242 10.59 +10.0SuperiorInd SUP .36 2.8 20 20.95 12.70 148 13.00 -12.5Supvalu rs SVU ... ... 4 29.68 13.60 1569 16.79 -22.3SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 62 14.35 -5.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 5 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.85 +15.0SwRCmETR RJN ... ... ... 3.72 1.87 1 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.70 13 8.67 -2.9SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 44 6.38 +6.4SwERCmTR RJI ... ... ... 5.75 4.64 209 5.71 +5.7SwisHelv SWZ .64e .2 ...q 13.74 12.07 12 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 314 14.49 -20.3Synchrony SYF .60 1.9 12 40.59 26.01 5755 32.13 -16.8Synnex SNX 1.40 1.4 14 141.94 93.87 155 103.23 -24.1Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 15 25.50 -2.4SynovusFn SNV 1.00f 1.9 21 53.69 40.08 507 52.11 +8.7 SynthBiol SYN ... ... ...dd 1.05 .19 1051 .23 -53.9Sysco SYY 1.44 2.3 25 64.27 48.85 4338 62.18 +2.4Systemax SYX .22 .7 29 34.91 15.03 41 30.33 -8.8T -TAL Educ s TAL ... ... ...cc 41.75 18.64 3199 37.22 +25.3tTC PpLn TCP 4.00 16.2 8 59.32 24.71 1095 24.72 -53.4TCF Fncl TCF .60 2.4 16 25.69 14.58 3347 24.66 +20.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 12 24.80 -3.6TCF 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 84 5.40 -8.0TE Connect TEL 1.60 1.7 26 108.23 73.01 1700 91.65 -3.6THL Crd21 TCRX ... ... ... 25.94 25.07 25.28 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 3 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.60 16.30 41 17.53 +4.0TIM Part TSU .28e 1.3 ... 23.12 13.63 849 21.90 +13.4TJX TJX 1.56f 1.9 21 87.24 66.44 3004 83.56 +9.3TPG Pace n TPGE ... ... ... 10.38 9.67 885 10.30 +5.7TPG Pac n TPGH ... ... ... 9.90 9.67 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 78 19.80 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 184 18.08 -8.7sTableauA DATA ... ... ...dd 87.60 57.25 3356 90.79 +31.2TahoeRes TAHO .24 4.8 ... 9.68 3.76 2087 5.01 +4.6TailorBr TLRD .72 2.3 17 31.76 9.40 517 30.89 +41.5Taiwan TWN ... ... ...q 22.25 18.95 26 19.71 -5.6TaiwSemi TSM .73e 1.9 17 46.57 34.31 7021 38.10 -3.9Takung n TKAT ... ... ... 8.09 1.88 4 2.05 -18.3TallgEGP n TEGP 1.95f 9.9 ...dd 28.94 17.14 589 19.78 -23.2TallgrsEn TEP 3.90f 9.8 11 52.84 34.37 415 39.84 -13.1TangerFac SKT 1.40f 6.9 10 29.00 19.86 2165 20.25 -23.6TanzRy g TRX ... ... ... .68 .24 519 .62 +123.0Tapestry TPR 1.35 2.9 29 55.50 38.70 4794 46.09 +4.2TargaRes TRGP 3.64 7.9 ... 52.14 39.59 3503 46.30 -4.4TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 6 26.36 -.5Target TGT 2.48 3.5 13 78.70 48.56 3211 71.15 +9.0TaroPhrm TARO ... ... 11 128.46 93.01 68 103.42 -1.2Taseko TGB ... ... ... 2.46 1.03 978 1.12 -51.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1494 24.73 -25.2Taubmn TCO 2.62f 4.6 20 66.61 44.78 516 56.42 -13.8Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 6 23.95 -4.7Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 1 23.80 -5.6TaylorMH TMHC ... ... 15 28.42 19.68 1961 22.74 -7.1Team TISI ... ... ...dd 30.20 10.45 310 17.70 +18.8Technip FTI .13 ... 19 35.00 24.53 2380 32.76 +4.6TeckRes g TECK .16e ... ... 30.80 14.56 3513 25.54 -2.4Teekay TK .22 2.5 ...dd 10.90 5.14 449 8.68 -6.9TeekLNG TGP .56 3.2 ... 21.65 14.05 310 17.50 -13.2TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 16 24.48 -3.1TeekOffsh TOO .04m 1.5 ... 4.82 1.65 167 2.68 +13.6TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 5 22.35 -3.2TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 7 24.15 -2.8TeekayTnk TNK .21 18.4 ... 2.20 1.08 506 1.14 -18.6tTegna TGNA .28 2.8 6 16.70 10.40 1794 10.09 -28.3sTejonRnch TRC ... ... ...cc 25.12 18.59 52 25.13 +21.1TeklaHlth HQH 1.92e 9.4 ...q 26.37 20.36 210 20.46 -9.3TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 118 16.33 -6.8tTeklaLfSci HQL 1.95e 10.8 ...q 22.24 18.21 61 18.13 -7.6TeklaWH n THW 1.40 11.1 ...q 15.39 12.47 117 12.62 -7.3TelInstEl TIK ... ... 35 6.35 2.05 18 2.45 -5.8Teladoc n TDOC ... ... ... 46.80 22.80 2385 41.70 +19.7Telaria n TLRA ... ... ...dd 5.30 3.42 89 4.13 +2.5TlcmArg TEO .71e 2.6 ... 40.19 22.39 223 27.39 -25.2TelItalia TI ... ... ... 11.28 7.57 77 10.06 +16.6TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 33 8.72 +20.9Teledyne TDY ... ... 29 201.40 123.29 226 183.58 +1.3Teleex TFX 1.36 .5 33 288.78 191.40 535 266.15 +7.0TelefBrasil VIV .64e 4.6 16 17.33 13.06 1586 13.71 -7.6TelefEsp TEF 1.20e 12.0 ... 11.58 8.99 2209 9.99 +3.2TelData TDS .64f 2.4 9 29.87 23.54 896 26.51 -4.6TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 24.91 -2.5TelData 61 TDA 1.47 6.2 ... 25.64 23.11 5 23.59 -5.3TelData60 TDJ 1.75 7.0 ... 26.48 23.95 11 24.97 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 3 24.77 -2.1Telus gs TU 2.02 ... ... 38.50 32.94 239 35.66 -5.8TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.70 74 21.51 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 34 15.63 -4.8TmpEMI TEI .80a 7.1 ...q 11.98 10.93 63 11.20 +.3TmpGlb GIM .30 4.7 ...q 6.77 6.29 446 6.42 -.6TempurSly TPX ... ... 13 68.05 41.10 2338 45.70 -27.1sTenaris TS .69e 1.8 ... 38.76 25.91 2504 38.77 +21.7sTenetHlth THC ... ... ...dd 31.75 12.25 2382 31.69 +109.0Tengsco TGC ... ... ...dd 1.19 .55 301 .75 -6.3Tennant TNC .84 1.1 ...cc 77.20 59.00 98 73.05 +.6tTenneco TEN 1.00 2.2 7 65.59 44.33 819 44.92 -23.3TVA 28 TVC .96 3.9 ... 25.97 24.58 7 24.92 -.7TVA 29 TVE .84 3.4 ... 26.98 24.80 8 24.85 -.6Teradata TDC ... ... 24 42.84 27.05 2484 40.00 +4.0Teradyn TER .36f 1.0 26 50.68 29.68 5230 34.88 -16.7Terex TEX .40f 1.1 34 50.17 31.25 2090 38.07 -21.0Ternium TX 1.10e 2.7 13 42.43 22.78 398 41.20 +30.4TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2sTerrenoRlt TRNO .88 2.3 31 38.54 31.40 580 38.40 +9.5TetraTech TTI ... ... ...dd 4.54 1.85 637 4.13 -3.3TeucrCorn CORN ... ... ...q 20.05 16.53 119 18.48 +10.2TeucrSug CANE ... ... ...q 11.33 7.30 100 7.71 -21.2TeucrWht WEAT ... ... ...q 8.43 5.80 353 7.04 +17.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 30 18.98 +6.1TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.1 6 33.82 10.85 35934 17.78 -6.2sTexPacLd TPL .29f ... ...cc 623.00 279.33 27 627.66 +40.5Textainer TGH .96 5.5 ...dd 26.50 9.60 126 17.55 -18.4Textron TXT .08 .1 40 65.99 45.00 2118 62.57 +10.6Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 2283 208.32 +9.7Thermon THR ... ... 45 26.50 15.74 169 22.28 -5.9ThirdPtRe TPRE ... ... 7 17.10 11.90 334 12.90 -11.9ThomsonR TRI 1.38 3.5 17 48.61 38.22 723 39.23 -10.0Thor Inds THO 1.48 1.4 13 161.48 87.96 883 103.48 -31.33D Sys DDD ... ... 37 23.70 7.92 7331 9.31 +7.83M Co MMM 5.44f 2.8 29 259.77 191.44 3416 195.68 -16.9Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 166 33.44 +37.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 243 19.26 -5.5Tiffany TIF 2.00 2.0 35 111.44 84.15 907 102.32 -1.6Tillys TLYS ... ... 26 16.57 8.42 50 11.00 -25.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 8969 92.18 +.8Timken TKR 1.08 2.4 17 55.65 41.85 1045 44.90 -8.6TimknSteel TMST ... ... ...dd 20.24 12.48 227 16.66 +9.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 479 10.49 -18.6TollBros TOL .44f 1.0 13 52.73 36.38 997 42.78 -10.9Tompkins TMP 1.92 2.5 23 90.50 71.27 33 77.97 -4.2tTootsieR TR .36b 1.3 25 37.48 27.90 66 27.75 -21.5TopBuild n BLD ... ... 32 82.26 49.61 556 74.91 -1.1Torchmark TMK .64f .8 7 93.60 73.99 446 84.09 -7.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 25.97 -3.0Toro Co s TTC .70 1.2 24 73.86 56.83 424 58.17 -10.8TorDBk gs TD 2.68f ... ... 61.06 45.18 1607 56.47 -3.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 298 21.91 -6.2TortWat n TBLU ... ... ... 30.84 24.91 0 28.64 -3.9TortEnInd NDP 1.75 14.5 ...q 16.21 10.70 48 12.11 -8.8TortEnInf TYG 2.62 9.4 ...q 34.87 24.24 114 27.77 -4.5TortMLP NTG 1.69 9.5 ...q 21.09 14.91 115 17.74 +1.0TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 37 16.87 -10.3TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 16 18.39 -10.7Total SA TOT 2.71e 4.3 ... 63.39 48.15 684 62.36 +12.8TotalSys TSS .52f .6 25 90.74 57.32 1580 83.97 +6.2TowerIntl TOWR .48 1.8 12 33.65 21.00 187 27.10 -11.3TownsqMda TSQ .07p ... 9 11.74 6.28 63 7.11 -7.4Toyota TM ... ... ... 140.99 103.62 109 130.11 +2.3TrCda g TRP 2.76 6.4 16 51.85 39.16 912 42.84 -11.9TransEntx TRXC ... ... ...dd 5.00 .45 1418 1.69 -12.4TransUn n TRU ... ... 27 68.22 40.88 1687 66.76 +21.5Trnsalta g TAC .23 ... ... 6.60 5.00 6 5.35 -10.1TrnsatlPet TAT ... ... ...dd 2.18 .58 155 1.56 +12.2TrnsRty TCI .20p ... ...dd 50.99 16.50 5 43.47 +38.8TransDigm TDG 24.00 ... 22 333.62 237.54 282 320.21 +16.6TrnsMont TLP 2.48f 6.6 15 47.45 33.98 24 37.77 -4.3Transocn RIG ... ... ...dd 12.75 7.20 14941 11.68 +9.4TrGasSur TGS ... ... ... 24.22 14.10 273 17.70 -20.4Travelers TRV 3.08f 2.4 17 150.55 113.76 2178 127.31 -6.1sTravelport TVPT .30 1.7 ... 17.65 12.10 1168 17.54 +34.2TrecoraRs TREC ... ... 17 14.40 10.25 26 12.35 -8.5Tredgar TG .44 2.3 25 20.65 14.65 68 18.80 -2.1TreeHseF THS ... ... 13 85.99 36.35 2881 39.83 -19.5Trex TREX ... ... 33 120.40 61.57 113 105.10 -3.0TriPointe TPH ... ... 14 19.55 12.11 912 17.17 -4.2TriContl TY 1.07e 4.1 ...q 28.32 22.63 56 26.32 -2.3TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 757 11.33 +19.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 10 25.28 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.28 +.3tTribMda A TRCO 1.00 2.9 67 43.71 35.73 1240 34.92 -17.8TrilogyMtl TMQ ... ... ...dd 1.64 .58 58 1.18 +8.3TrimShrk n TTAC ... ... ... 36.45 28.39 22 34.17 +1.3TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.08 -.4TriNetGrp TNET ... ... 34 52.98 30.21 615 52.33 +18.0Trinity TRN .52 1.7 7 38.25 25.05 1902 31.14 -16.9TrinityPlce TPHS ... ... ... 7.59 5.86 18 6.85 -1.4Trinseo SA TSE 1.44 2.0 9 85.35 57.70 569 72.95 +.5TrioTch TRT ... ... 17 8.47 4.05 12 5.56 -20.7TriplePtV TPVG 1.44 11.5 7 14.19 11.12 128 12.51 -1.4TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.35 -2.0Triple-S GTS ... ... 25 29.43 15.05 75 27.79 +11.8TritonInt n TRTN 1.80 5.5 ... 43.85 24.85 818 32.82 -12.4TriumphGp TGI .16 .7 5 34.80 19.65 367 23.45 -13.8Tronox TROX .18 1.0 41 28.40 12.88 863 17.31 -15.6TrueBlue TBI ... ... 14 29.50 19.30 821 23.60 -14.2Tsakos TNP .20 5.6 ... 5.27 3.11 141 3.56 -9.0TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 25.04 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.15 -1.4Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 32 24.89 +.5TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.20 -.1Tuppwre TUP 2.72 6.2 ...dd 73.61 40.78 523 43.90 -30.0Turkcell TKC ... ... ... 11.29 7.79 871 8.02 -21.4TurnPtBr n TPB .16 .7 ... 22.99 14.45 41 21.96 +3.9TurqHillRs TRQ ... ... 27 3.59 2.44 1579 2.94 -14.3TutorPerini TPC ... ... 11 29.90 20.20 249 20.80 -17.922ndCentry XXII ... ... ...dd 4.44 1.29 1004 2.02 -27.9Twilio n TWLO ... ... ... 44.74 22.80 1624 43.71 +85.2Twitter TWTR ... ... ...dd 36.80 15.67 19691 30.67 +27.7TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 26.03 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 4 25.03 -4.7TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1409 15.37 -5.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 1 24.15 -3.7TylerTech TYL ... ... 51 230.82 160.12 220 219.56 +24.0Tyson TSN 1.20 1.8 12 84.65 57.20 2483 66.05 -18.5U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 11 34.04 +44.6UBS 3xInvC WTID ... ... ... 49.24 8.70 11 9.00 -41.1VelDlyIn n EXIV ... ... ... 61.00 24.65 7 36.69 -24.2VelLngVS n EVIX ... ... ... 25.69 10.15 10.33 -13.8UBS FILCG FBGX ... ... ...q 264.15 161.21 11 231.87 +2.1UBS2xSPDiv SDYL 3.40e 4.5 ...q 91.38 59.18 2 75.34 -11.9UBS Grp UBS .69e 4.2 ... 20.89 15.77 2124 16.52 -10.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 55

UDR UDR 1.29f 3.6 22 40.71 32.88 1507 35.91 -6.8UGI Corp UGI 1.04f 2.1 10 52.00 42.51 615 48.66 +3.6UMH Prop UMH .72 5.2 26 17.90 11.38 86 13.77 -7.6UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.55 -2.8UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.33 -6.8UQM Tech UQM ... ... ...dd 1.79 .63 47 1.25 -10.1US FdsHl n USFD ... ... 25 35.75 25.43 2167 33.31 +4.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 47 95.20 56.50 124 90.00 +24.7US Silica SLCA .25 .8 39 41.79 23.75 1455 30.14 -7.4USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 101 17.77 +7.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 21 50.68 -2.5Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.84 +.2USAA IntlVl UIVM ... ... ... 55.54 49.30 20 52.15 +1.4Usaa EMVl UEVM ... ... ... 56.13 48.97 20 50.68 -1.3Usaa STrBd USTB ... ... ... 54.88 49.34 14 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 5 48.49 -3.4USANA s USNA ... ... 28 110.30 52.80 214 107.55 +45.2USCF Oil n USOU ... ... ... 65.12 22.66 3 60.89 +41.6USCF ShOil USOD ... ... ... 26.29 6.52 0 6.69 -40.9USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.5 ... 14.43 9.00 46 11.25 USG USG ... ... 23 42.14 25.60 1123 41.49 +7.6tUltrapar UGP .55e 3.6 ... 26.48 16.86 873 15.34 -32.5UndrArm s UAA ... ... 30 23.46 11.40 7314 17.37 +20.4UnAr C wi UA ... ... ... 21.81 10.36 3518 15.57 +16.9Uni UFI ... ... 14 39.21 27.11 152 30.42 -15.2UniFirst UNF .15 .1 22 176.15 134.65 29 160.30 -2.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1332 54.72 -2.8Unilever UL 1.48e 2.8 ... 60.13 50.74 926 53.63 -3.1UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.26 +2.2UnionPac UNP 2.92f 2.2 10 143.05 101.06 5249 131.73 -1.8UniqueF n UFAB .60 6.4 11 12.21 7.05 9 9.40 +26.7Unisys UIS ... ... ...dd 13.90 6.90 1578 12.30 +50.9Unit UNT ... ... 11 26.82 15.29 788 19.86 -9.7UtdContl UAL ... ... 10 83.04 56.51 2208 67.52 +.2UtdMicro UMC .09e 3.4 ... 2.73 1.96 238 2.68 +12.1UPS B UPS 3.64f 3.3 19 135.53 101.45 4065 109.81 -7.8UtdRentals URI ... ... 8 190.74 100.62 1420 149.80 -12.9USNatGas UNL ... ... ...q 11.27 8.54 1 8.96 -2.4US12MoOil USL ... ... ...q 24.28 15.45 7 23.94 +14.4USAntimny UAMY ... ... ... .47 .20 28 .24 -25.9US Bancrp USB 1.20 2.4 14 58.50 49.03 8454 49.98 -6.7US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 19 22.70 +.5US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 47 27.70 -1.8US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 16 25.03 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 89 20.54 +13.5US Cellular USM ... ... 49 41.82 32.06 274 37.30 -.9US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 12 24.87 -1.5US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 12 25.31 -1.6US Cell64 UZC 1.81 7.1 ... 27.50 24.55 25 25.40 -2.0USCmdtyFd USCI ... ... ...q 44.50 36.98 69 44.01 +3.5USDslHtOil UHN ... ... ...q 20.34 12.90 0 20.05 +3.7US GasFd UGA ... ... ...q 34.33 22.30 28 33.37 +4.8USCoppFd CPER ... ... ...q 21.26 16.00 3 19.61 -6.9USAgriFd USAG ... ... ...q 17.98 15.87 0 16.82 +1.9US NGas rs UNG ... ... ...q 31.72 20.40 4192 22.31 US OilFd USO ... ... ...q 14.00 8.65 12152 13.82 +15.1US ShrtOil DNO ... ... ...q 81.00 48.19 2 48.75 -14.2USSteel X .20 .6 19 47.64 18.55 10827 32.91 -6.5UtdTech UTX 2.80 2.4 20 139.24 109.10 5062 117.70 -7.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2724 234.15 +6.2UNITIL UTL 1.46 3.0 26 52.84 40.92 46 48.48 +6.3Univar n UNVR ... ... ...cc 32.42 25.79 706 26.66 -13.9UnvslCp UVV 2.20 4.6 36 73.45 45.95 121 47.45 -9.6UnvHR UHT 2.64 4.3 36 84.90 53.00 42 60.92 -18.9UnivHlthS UHS .40 .3 15 128.15 95.26 1147 117.36 +3.5Univ Insur UVE .69a 2.1 11 33.95 15.08 220 32.35 +18.3UnvSecInst UUU ... ... ...dd 3.20 1.15 30 1.50 -11.8UnivTInst UTI .08 2.5 ...dd 3.87 2.21 16 3.14 +30.8tUnumGrp UNM .92 2.4 2 58.73 39.60 3496 39.05 -28.9Ur-Energy URG ... ... ... .79 .50 593 .73 +6.3UraniumEn UEC ... ... ...dd 2.00 .96 1370 1.64 -7.3UrbnEdg n UE .88 4.3 24 26.19 19.51 552 20.44 -19.8UrstdBid UBP 1.06f 6.2 17 18.92 15.36 17.05 +.6UrsBidA UBA 1.08f 5.4 16 23.94 17.20 55 20.12 -7.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 4 23.85 -8.8V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 3731 78.46 +6.0VICI Pr n VICI ... ... ... 21.33 17.58 2177 17.85 -14.6VOC EnTr VOC .47e 10.1 10 6.66 3.15 75 4.67 -21.1VaalcoE EGY ... ... ... 1.17 .68 1009 1.10 +57.8VailRsrt MTN 5.88 2.6 47 237.77 197.29 317 224.50 +5.7Vale SA VALE .29e 2.1 13 14.67 7.47 19727 13.89 +13.6ValeantPh VRX ... ... 5 24.43 9.70 6537 17.76 -14.5sValeroE VLO 3.20f 2.8 30 113.47 60.69 3566 113.37 +23.3ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 81 38.11 -14.4Valhi VHI .08 1.0 71 9.24 2.13 172 7.86 +27.4Validus VR 1.52 2.2 15 67.80 41.15 964 67.64 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 5 25.20 -2.8Validus pfB VRpB ... ... ... 26.23 24.15 21 24.95 -2.6VlyNBcp VLY .44 3.5 22 13.38 10.61 2060 12.47 +11.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.53 -4.4VlyBcp pfB VLYpB ... ... ... 27.32 24.99 15 25.53 -3.5Valmont VMI 1.50 1.1 20 176.35 137.90 88 140.00 -15.6tValvoline n VVV .30 1.4 ... 25.63 19.97 2281 20.95 -16.4VanEMGold OUNZ ... ... ...q 13.44 11.93 88 12.90 +.4VanEGold GDX .06e .3 ...q 25.58 20.84 31784 22.65 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.98 10 25.81 -1.9VanE Grn n GRNB ... ... ... 27.50 25.37 1 26.46 -2.0VnEkSteel SLX .40e .8 ...q 51.91 35.03 26 48.57 +5.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 4 21.96 -5.9VanE Env EVX .53e .6 ...q 91.16 76.33 1 85.00 -2.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.49 44 23.47 -4.1VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 689 31.11 -.3VanE ChiBd CBON .68e ... ...q 24.34 21.32 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 42 24.29 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 9591 20.96 -1.2VanE BDC BIZD 1.47e 9.1 ...q 18.67 15.39 31 16.09 -3.1VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 56 19.05 -3.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 186 28.96 -3.3VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 30 25.01 -2.5VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 16 22.76 -5.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 34 25.09 -5.8VanE EmM EMAG .92 4.3 ...q 22.45 21.08 21.25 -2.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 366 25.32 +.2VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 3654 18.42 -3.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.00 -1.9VEckMun PRB .15e .6 ...q 24.71 24.08 2 24.25 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 19 17.11 -.8VanE LgMu MLN .62 3.2 ...q 20.43 19.41 31 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 425 23.43 -2.7VnEkHiInInf YMLI 1.20 10.1 ...q 15.68 11.07 10 11.83 -11.9VanE GenDr GNRX ... ... ... 26.68 20.60 2 23.45 -3.5VanE OilR CRAK ... ... ...q 32.77 22.33 4 32.27 +5.1V IntMoat MOTI ... ... ...q 36.88 31.98 20 34.05 -.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.58 +3.1VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.19 +.1VanEChAMC CNXT ... ... ...q 37.10 28.38 33 33.73 -2.5VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 29.99 -1.3VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 121 40.99 -3.4VanE UncOG FRAK .06e .4 ...q 17.10 12.59 8 16.15 +3.1VnEkSemi SMH .58e .6 ...q 114.55 80.50 9837 98.25 +.4VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 12 94.69 +3.6VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 37 61.47 -.2VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 6326 26.87 +3.1VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 12 37.60 -8.3VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 100 27.15 -9.8VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 12 46.10 -4.5 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 29 57.06 -15.9VanE Egyp EGPT ... ... ...q 40.97 26.30 27 40.27 +23.2VEckPoland PLND .29e 1.6 ...q 21.80 17.28 11 17.68 -10.5VanE JrGld GDXJ ... ... ...q 37.76 29.69 9497 33.48 -1.9VanE Coal KOL .13 .8 ... 18.49 12.48 34 15.53 -3.1VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 553 17.47 -2.3VanEBrzSC BRF ... ... ...q 26.12 17.43 16 22.01 -6.1tVanEIndo IDX .25e 1.1 ...q 26.90 21.79 16 21.87 -12.0VanENatRs HAP .64e 1.7 ...q 39.67 32.28 4 36.90 -.6VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 11 25.14 +1.1VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 2 47.56 +2.0VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 62 88.01 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 536 80.56 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 2007 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1478 78.83 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 26 111.28 -8.0VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 132 113.10 +1.6VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 73 73.22 -4.2VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 987 81.63 -4.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 102 111.84 +.1VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 669 142.65 +1.4VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 294 120.74 -1.5VangMidC VO 1.76e 1.2 ...q 164.17 138.25 427 152.91 -1.2VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 646 147.47 -.2VangSCG VBK 1.19e .7 ...q 172.17 140.10 264 164.91 +2.5VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 179 129.58 -2.4VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2638 135.38 -1.4VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1187 101.99 -4.1VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2665 241.21 -1.7VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 323 108.39 -2.9VangMCGr VOT .82e .6 ...q 136.45 114.04 155 128.63 +.7VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5840 76.45 -7.9VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1173 98.53 -3.4VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 189 119.46 +.2VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1410 54.45 -.5VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 14692 44.98 -2.0VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 133 73.12 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3995 59.35 +.3VangTEBd VTEB .28e ... ...q 52.07 50.36 343 50.62 -2.0Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 50 139.77 +2.1Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 18 104.10 -5.3VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 131.98 -.3VanSC600G VIOG 1.13e .8 ...q 155.84 128.05 5 150.22 +2.9VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 27 141.49 +1.5VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 118.36 -2.8VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 12 133.73 +.5VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 30 126.19 -1.3VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 7904 44.80 -.1VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 43 160.34 +2.8tVangCnS VDC 3.69e 2.9 ...q 151.29 127.36 127 127.33 -12.8VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 122 100.92 +2.0VangFncl VFH .90e 1.3 ...q 75.48 58.40 617 68.11 -2.8VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 115 152.02 -1.4VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 104 134.18 -5.8VangInfT VGT 1.61e .9 ...q 186.36 139.30 384 173.61 +5.4VangMat VAW 2.12e 1.6 ...q 144.65 116.44 110 129.27 -5.4VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 167 114.38 -1.9VangTel VOX 3.14e 3.8 ...q 96.48 81.68 211 83.09 -8.8VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 986 116.78 +5.1VectorGp VGR 1.60b 8.2 24 23.14 18.70 399 19.61 -12.4Vectren VVC 1.80 2.6 28 70.73 57.48 1417 70.52 +8.5Vectrus VEC ... ... 16 41.48 25.17 67 35.08 +13.7VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.82 405 17.44 -16.3VeevaSys VEEV ... ... 86 78.28 52.17 656 70.79 +28.1VenatorM n VNTR ... ... ... 26.90 17.03 642 17.46 -21.1Ventas VTR 3.16 6.0 15 72.36 46.55 2774 52.53 -12.5VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.95 -.8Vereit VER .55 8.0 12 8.75 6.52 9275 6.85 -12.1Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 40 25.11 -1.8VeriFone PAY ... ... 17 23.14 14.90 1855 22.88 +29.2Veritiv VRTV ... ... ...cc 46.10 20.35 99 35.15 +21.6VerizonCm VZ 2.36 4.9 7 54.77 42.80 16092 47.84 -9.6VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 29 25.62 -2.9VermilnE g VET 2.03 ... ... 40.59 29.91 151 33.13 -8.8Verso Cp VRS ... ... ... 19.67 3.17 275 18.73 +6.6Versum VSM .24f .7 ... 42.74 29.77 357 35.76 -5.5ViadCorp VVI .40 .8 25 61.85 42.05 59 50.35 -9.1Vicon VII ... ... ...dd .76 .30 133 .40 VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.08 -3.4VinaConc VCO .66e 1.5 ... 47.99 30.43 13 44.50 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 6 8.95 +44.6Vipshop VIPS ... ... 32 19.14 7.79 4973 15.77 +34.6VirnetX VHC ... ... ...dd 8.75 2.10 435 2.35 -36.5VirDynCr n BLHY ... ... ... 25.49 24.36 7 24.45 -1.4VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 73 10.94 -18.4VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 28 15.22 -13.0Visa s V .84 .7 42 128.10 91.36 6775 127.18 +11.5VishayInt VSH .27f 1.5 ...dd 23.85 15.90 927 17.95 -13.5VishayPrc VPG ... ... 26 33.45 16.55 55 28.20 +12.1VistaGold VGZ ... ... ...dd 1.00 .60 89 .73 +4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 1547 13.35 -8.4VistraEn n VST ... ... ... 23.42 14.50 5483 23.14 +26.3VitaminSh VSI ... ... 5 19.85 2.95 240 4.70 +6.8VivintSolar VSLR ... ... 8 6.10 2.65 313 3.80 -6.2VMware VMW ... ... 66 165.00 85.45 1132 132.87 +6.0VoceraCm VCRA ... ... ...dd 32.23 22.43 94 25.13 -16.8VolarisAv VLRS ... ... ... 16.00 5.59 631 5.96 -25.7VolitionRX VNRX ... ... ... 4.00 1.85 14 2.04 -30.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 11 2.85 -25.0Vonage VG ... ... ...dd 11.65 6.28 936 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 608 69.39 -11.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 13 23.97 -5.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 47 22.77 -8.5Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 19 21.96 -12.5Voxeljet VJET ... ... ... 6.37 3.07 12 3.42 -25.2VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 48 10.23 -2.4VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 59 9.23 +3.7VoyaFincl VOYA .04 .1 18 54.87 33.53 2676 51.04 +3.2VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 29 11.06 -3.2VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 380 7.18 -7.4VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 67 15.17 -10.0tVoyaIntHD IID .83 12.2 ...q 7.94 6.79 41 6.77 -10.2VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 134 5.17 +2.0VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 84 6.13 -2.0VulcanM VMC 1.12f .9 26 141.20 108.17 4536 122.20 -4.8W -W&T Off WTI .40 6.3 11 6.75 1.81 3943 6.38 +92.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 18 23.83 -5.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 15 23.83 -9.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 16 21.95 -1.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 14 23.24 -5.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 21 25.45 -2.3WBI LCTV WBIF .22e .8 ...q 30.46 24.92 17 27.55 -4.7WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 20 24.91 -3.6WBI LCTS WBIL .04e .2 ...q 29.15 24.20 17 26.08 -4.9WBI PwFact WBIY ... ... ... 27.90 22.34 7 25.76 -3.2WBITacRot WBIR ... ... ... 26.78 23.65 3 25.06 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 28 24.04 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 23 23.84 -4.4WEC Engy WEC 2.21 3.4 21 70.09 58.92 1308 64.50 -2.9sWEX Inc WEX ... ... 32 167.32 97.68 982 167.12 +18.3WGL Hold WGL 2.06f 2.4 19 86.89 80.91 453 86.14 +.3WNS Hldg WNS ... ... 26 49.85 31.47 336 48.15 +20.0WP Carey WPC 4.06f 6.4 17 72.41 59.23 346 63.55 -7.8WPP plc WPP 3.91e 4.5 ... 113.51 76.68 298 86.83 -4.1sWPX Engy WPX ... ... ...dd 17.52 8.39 13580 17.50 +24.4sWPX pfA WPXp 1.56 2.1 ... 72.64 42.50 67 73.25 +18.4Wabash WNC .30 1.5 14 26.54 18.25 952 19.52 -10.0WABCO WBC ... ... 18 162.20 114.53 455 127.52 -11.1Wabtec WAB .48 .5 27 93.81 69.20 526 88.59 +8.8WaddellR WDR 1.00m 5.6 12 23.82 16.32 1165 17.87 -20.0WageWrks WAGE ... ... 29 74.40 38.40 222 41.40 -33.2WalMart WMT 2.08f 2.4 19 109.98 73.13 6812 86.23 -12.7WalkerDun WD ... ... 8 61.44 42.66 271 54.06 +13.8 sWarrMet n HCC .20 ... ... 26.43 7.40 2243 26.04 +32.1WashPrGp WPG 1.00 15.2 18 9.79 5.40 2341 6.60 -7.3WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 3 21.70 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 9 19.85 -19.9WREIT WRE 1.20 4.2 28 33.96 24.92 174 28.82 -7.4WasteCon s WCN .56 ... 39 74.59 60.35 1245 73.60 +3.7WsteMInc WM 1.85f 2.2 18 89.73 70.09 2768 82.94 -3.9Waters WAT ... ... 29 220.20 169.34 764 190.04 -1.6Watsco WSO 5.80f 3.4 31 192.94 135.80 413 168.14 -1.1WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 0 167.96 -.6WattsWtr WTS .76 1.0 25 84.25 59.15 108 74.05 -2.5Wayfair W ... ... ...dd 100.14 48.01 2331 76.17 -5.1WeathfIntl WFT ... ... ...dd 5.48 2.07 16409 2.96 -29.0WebsterFn WBS 1.32f 2.2 21 61.65 44.04 817 60.80 +8.3WtWatch WTW ... ... 63 77.19 21.85 2186 69.70 +57.4WeinRlt WRI 1.58f 5.8 9 33.83 25.67 345 27.25 -17.1WeisMk WMK 1.20 2.6 22 58.75 31.26 85 45.29 +9.4tWelbilt WBT ... ... ... 23.77 18.51 1108 18.57 -21.0Wellcare WCG ... ... 25 221.75 162.25 381 214.25 +6.5WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 71 25.96 +1.2WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 1 1284.47 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 29 24.46 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 14 24.43 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 16 24.51 -2.7WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 126 25.97 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 51 27.69 -3.3WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 46 25.64 -3.1WellsFargo WFC 1.56 3.0 12 66.31 49.27 19172 51.54 -15.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 131 24.83 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 48 24.80 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 31 25.11 -3.4WellsF pfV WFCpV ... ... ... 26.82 25.00 31 25.76 -3.9EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 175 5.85 -1.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 114 8.09 -3.7WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 232 12.92 -1.1WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 9 26.10 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.36 -6.4Welltower WELL 1.68e 3.0 13 78.17 49.58 2365 55.49 -13.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 16 57.00 -4.8WescoAir WAIR ... ... ...dd 11.30 6.05 586 9.35 +26.4Wesco Intl WCC ... ... 17 69.35 48.95 415 58.70 -13.9WestPhrm WST .56 .7 37 103.36 80.02 334 86.11 -12.7WestarEn WR 1.60 3.0 24 57.32 47.06 752 54.05 +2.4WstnAlliB WAL ... ... 17 62.49 44.64 360 58.60 +3.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.54 -2.6WstACpLn TLI .87 8.3 ...q 11.70 10.30 10 10.47 -.5tWAstEMkt EMD .84 6.0 ...q 16.16 14.01 213 14.02 -9.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 15 16.59 -7.8WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 93 9.47 -7.3WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 590 6.60 -5.3WAHiInOp HIO .43 8.8 ...q 5.23 4.76 249 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 43 14.82 -2.0WstnAsst PAI .69 5.0 ...q 17.37 13.32 13 13.92 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 51 8.75 -6.0WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 22 21.09 -7.7WAMgdMu MMU .78 6.0 ...q 14.60 12.74 54 12.92 -8.3WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 176 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 20 24.98 +1.3WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 20 21.83 +4.5WstAMunHi MHF .34 4.7 ...q 8.05 7.08 105 7.14 -3.5WAMunPrt MNP .87 6.1 ...q 16.26 13.94 15 14.28 -6.2WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 15 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 2 16.83 -3.1WAstInfSc WIA .38 3.3 ...q 12.10 11.10 41 11.51 -2.4WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 52 11.37 -.4WstC&G gs WRN ... ... ... 1.44 .71 109 .81 -19.8WstnGasEq WGP 2.19f 6.4 21 45.99 31.63 215 34.37 -7.5WstnGasPt WES 3.74f 7.8 39 58.48 40.44 544 47.77 -.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 5404 19.40 +2.1WestlkChm WLK 1.59f 1.5 11 121.30 59.58 1832 105.17 -1.3WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 21 22.35 -10.4WestmRs s WMLP .46m 39.5 ...dd 4.60 .98 64 1.17 -58.1WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 342 21.94 -10.0WestRck WRK 1.72 2.9 17 71.55 51.22 1410 58.42 -7.6WestwdH WHG 2.72 4.8 12 71.00 52.15 10 57.00 -13.9Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3572 36.33 +3.0WheatPr g WPM .26e ... 27 22.72 18.32 1362 21.24 -4.0Whrlpl WHR 4.60f 3.0 32 202.99 145.59 1506 151.74 -10.0WhtMtIns WTM 1.00 .1 58 903.26 786.23 65 867.50 +1.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 27 15.15 10.06 346 10.96 -23.9sWhitngPet rs WLL ... ... ...dd 43.76 15.88 4541 44.23 +67.0WidOpW n WOW ... ... ... 17.89 6.03 194 6.25 -40.9WidePoint WYY ... ... ...dd .73 .40 138 .54 -16.9WildhRs n WRD ... ... ... 27.07 10.36 902 25.88 +40.6WileyJA JW/A 1.20 1.8 21 68.40 49.50 265 65.75 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 246 27.38 -5.8WmsCos WMB 1.36f 5.2 10 33.67 24.00 10293 26.10 -14.4WillmsPtrs WPZ 2.46f 6.8 43 44.06 32.74 873 36.30 -6.4WmsSon WSM 1.72f 3.5 14 56.38 42.68 1201 48.52 -6.2Winnbgo WGO .40 1.1 14 58.65 24.15 566 36.90 -33.6tWipro s WIT .03e .6 ... 6.40 4.70 1088 4.68 -14.4WirelessT WTT ... ... ...dd 2.64 1.35 1 2.26 -7.0WT IntQua IQDG ... ... ... 32.75 27.91 23 30.61 -.3WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.28 +.5WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 3 33.33 +.4WT G exMx XMX ... ... ... 31.68 26.41 0 29.32 -1.0WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.25 +2.4WT DyInEq DDWM ... ... ... 32.00 28.25 6 30.63 +.3WT DyInSm DDLS ... ... ... 34.74 29.59 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 0 25.55 -2.0WT LgSEq DYLS ... ... ...q 34.53 28.70 10 31.96 -1.9WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 2 25.71 -1.9WT GlSmC GSD ... ... ... 35.24 30.06 1 32.17 -2.7WTWkDUSE 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 45 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 8 31.96 +2.8WT PutStr PUTW ... ... ... 30.04 26.65 8 28.69 -1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 78 31.07 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 3 28.29 -2.3WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 84 31.70 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 1 26.56 -1.5WTFltRtTr USFR ... ... ...q 27.90 24.96 159 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1039 65.42 +2.7WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 0 45.19 -1.1tWTEmLDbt ELD 1.74 4.7 ...q 40.08 37.12 30 37.11 -3.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.11 +.2WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.87 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 5 27.70 -.3GrnHCmdty GCC ... ... ...q 19.78 17.92 32 19.60 +2.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 21 56.08 +.5WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 7 44.34 -.1WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 10 84.04 -4.9WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 4 46.50 -4.1WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 51 71.15 +.8WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 32 67.51 -7.3WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.26 2 44.25 +2.0WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 20 50.72 +.2WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 27 69.74 +1.1WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 55 76.69 -.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 2 58.37 -1.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 74 81.11 +.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2382 56.86 -4.2WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 44 87.48 -5.0WT MCD s DON ... ... ...q 36.59 31.43 209 34.17 -3.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 0 56.36 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 2 13.68 -6.6AAON AAON .26 .8 34 40.25 29.95 369 31.65 -13.8AC Immun n ACIU ... ... ... 13.91 6.03 17 10.46 -18.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 506 23.12 +2.0ACM Rsc n ACMR ... ... ... 15.60 4.74 24 10.30 +96.2ACNB Cp ACNB .92f 3.0 17 31.60 24.45 12 30.55 +3.4AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 4190 18.83 -6.7AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 8 25.58 -1.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 11 25.35 -1.4ALJ Reg n ALJJ ... ... ... 3.78 1.82 33 2.07 -34.3AMAG Ph AMAG ... ... ...dd 24.65 11.93 1463 19.20 +44.9AMC Net AMCX ... ... 11 67.44 46.89 707 52.62 -2.7ANGI Hme ANGI ... ... ... 15.77 5.70 826 13.31 +27.2ANI Ph h ANIP ... ... 25 74.70 42.23 46 58.35 -9.5ARC Grp ARCW ... ... ...dd 4.00 1.80 7 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.76 .45 263 .49 -63.5ARMO Bi n ARMO ... ... ... 57.19 25.10 116 27.62 -7.1ASLAN n ASLN ... ... ... ASML Hld ASML 1.71e .9 39 216.00 126.03 1579 192.75 +10.9ASV Hld n ASV ... ... ... 10.80 6.45 7.52 -25.9ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 5 5.11 +10.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 93 52.13 -5.7AV Homes AVHI ... ... 5 20.50 14.65 183 17.70 +6.3AXT Inc AXTI ... ... 20 10.75 5.80 587 6.35 -27.0Abaxis ABAX .72f 1.1 57 78.53 43.66 110 66.99 +35.3AbeonaTh ABEO ... ... ...dd 22.75 4.55 725 18.10 +14.2Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 48 2.84 -35.6sAbiomed ABMD ... ... ...cc 311.60 123.60 1674 335.57 +79.1Ablynx n ABLX ... ... ... 55.29 17.75 659 53.69 +114.8Abraxas AXAS ... ... 68 2.99 1.45 1680 2.71 +10.2AcaciaC n ACIA ... ... 33 50.10 24.72 1348 29.08 -19.7AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 174 3.70 -8.6AcadiaHlt ACHC ... ... 17 54.34 26.92 1610 39.01 +19.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 4970 16.04 -46.7tAcasti g rs ACST ... ... ...dd 3.36 .75 153 .75 -20.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 168 21.95 -16.2Acceleron XLRN ... ... ...dd 46.93 24.37 181 35.21 -17.0AccessNt ANCX .60 2.2 24 30.99 24.36 72 27.09 -2.7Accuray ARAY ... ... ...dd 6.15 3.60 692 4.60 +7.0AcelRx ACRX ... ... ...dd 5.75 1.55 179 2.43 +19.8AcerTh rs ACER ... ... ... 22.63 5.70 6 18.90 +36.5AcetoCorp ACET .26 10.9 6 17.10 2.22 1046 2.39 -76.9Achaogen AKAO ... ... ...dd 27.49 9.83 6112 11.06 +3.0AchvLfS rs ACHV ... ... ...dd 6.27 1.15 28 1.32 -1.7Achillion ACHN ... ... ...dd 5.66 2.58 1120 3.55 +23.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 244 17.80 -27.8AcordaTh ACOR ... ... ...dd 29.60 13.60 331 23.20 +8.2ActivsBliz ATVI .34f .5 46 79.63 52.32 21412 66.82 +5.5Acxiom ACXM ... ... ...cc 32.93 18.60 582 25.55 -7.3AdamasPh ADMS ... ... ...dd 44.00 13.50 1030 29.76 -12.2AdamisPh ADMP ... ... ...dd 6.45 2.35 190 3.75 -14.8Adaptim n ADAP ... ... ... 13.70 4.28 391 13.11 +96.3AddusHmC ADUS ... ... 45 55.75 30.95 100 52.00 +49.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 683 1.29 -12.3AdestoTc n IOTS ... ... ...dd 9.95 4.00 143 8.55 +32.6 AdmaBio ADMA ... ... ...dd 5.50 2.01 84 4.72 +47.0AdobeSy ADBE ... ... 67 233.17 130.82 2494 226.05 +29.0tAdomani n ADOM ... ... ... 18.31 .59 48 .59 -86.6Adtran ADTN .36 2.4 41 25.10 14.30 435 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 1024 7.55 +.7AdvEmis n ADES 1.00 9.1 3 12.20 7.00 99 11.01 +14.0AdvEnId AEIS ... ... 17 95.00 57.35 558 61.48 -8.9AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 33251 10.93 +6.3Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 314 1.73 -39.1AdverumBi ADVM ... ... ...dd 8.59 2.40 519 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 4 24.66 -5.9Aegion AEGN ... ... 18 28.19 19.11 144 22.68 -10.8AegleaBio n AGLE ... ... ...dd 11.35 2.81 137 9.76 +80.4AehrTest h AEHR ... ... ... 4.83 2.12 71 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 50 1.75 +218.2AeriePhm AERI ... ... ...dd 66.60 38.14 169 51.50 -13.8AeroViron AVAV ... ... 62 58.99 28.13 171 55.23 -1.7AEtern g rs AEZS ... ... ...dd 3.29 .78 182 1.87 -20.8Aethlon rs AEMD ... ... ...dd 3.85 .79 96 1.39 +22.9AeviGeno GNMX ... ... ...dd 2.65 .98 20 1.55 +29.2AffimedNV AFMD ... ... ...dd 2.85 1.15 284 2.05 +57.7Agenus AGEN ... ... ...dd 6.19 3.24 795 3.59 +10.1AgileThera AGRX ... ... ...dd 5.60 1.93 107 2.70 +.4Agilysys AGYS ... ... ...dd 13.00 9.32 16 11.87 -3.3AgiosPhm AGIO ... ... ...dd 89.33 45.11 458 82.42 +44.2AgroFresh AGFS ... ... 15 9.05 4.94 45 7.02 -5.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.03 23 5.19 -50.8Aimmune n AIMT ... ... ...dd 42.00 15.97 364 29.94 -20.8AirT Inc AIRT ... ... ...dd 34.83 14.40 26.80 +8.5AirTrnsp ATSG ... ... ...dd 27.67 18.28 753 20.38 -11.9AirMedia AMCN ... ... ...dd 2.87 .61 69 .66 -43.0Airgain n AIRG ... ... 47 16.23 7.31 153 8.04 -10.6AkamaiT AKAM ... ... 65 78.28 44.65 1377 71.45 +9.9AkariTh rs AKTX ... ... ... 15.34 1.70 138 2.17 -49.9AkceaTh n AKCA ... ... ... 33.99 8.10 241 23.97 +38.1AkebiaTher AKBA ... ... ...dd 20.25 8.93 313 9.15 -38.5AkersBios AKER ... ... ...dd 1.82 .12 2995 .52 +285.8tAkorn Inc AKRX ... ... 13 33.95 12.34 9079 11.57 -64.1Akoustis n AKTS ... ... ... 10.80 4.86 51 5.49 -11.9Alarm.cm n ALRM ... ... 50 49.49 31.28 452 42.54 +12.7AlaskCom ALSK ... ... ...dd 2.91 1.39 61 1.49 -44.4Albireo ALBO ... ... ... 39.87 15.31 46 29.99 +17.1Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 41 6.21 -26.0AlderBioPh ALDR ... ... ...dd 22.25 8.60 697 13.25 +15.7AldeyraTh ALDX ... ... ... 11.90 3.80 52 7.95 +16.9Alexion lf ALXN ... ... 43 149.34 96.18 1856 113.86 -4.8Alico ALCO .24 .7 44 34.80 25.55 2 32.20 +9.2AlignTech ALGN ... ... ...cc 287.32 131.32 963 255.14 +14.8AlimeraSci ALIM ... ... ...dd 1.70 1.00 253 1.06 -20.3Alkermes ALKS ... ... ...dd 71.22 41.15 493 43.31 -20.9AllgnceBc n ABTX ... ... 28 42.60 31.75 22 40.75 +8.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 152 157.60 +1.8AllenaPh n ALNA ... ... ... 17.56 6.13 172 15.94 +58.4AlliHold AHGP 2.99f 11.7 7 31.79 22.56 78 25.47 -4.9All MMA n AMMA ... ... ... 3.07 .31 109 .40 -65.4AllnceRes ARLP 2.06f 11.8 5 23.45 15.55 357 17.50 -11.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 7 2.43 +16.3sAlliedMot AMOT .12f .3 49 42.70 21.02 83 42.33 +27.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 10 2.39 +32.0AllotComm ALLT ... ... ...dd 6.09 4.54 12 5.08 -4.7AllscriptH MDRX ... ... ...dd 16.13 10.78 5135 11.52 -20.8AlnylamP ALNY ... ... ...dd 153.99 52.03 923 88.31 -30.5AlphaOmg AOSL ... ... 18 20.48 13.53 309 14.81 -9.5Alphabet C GOOG ... ... 26 1186.89 894.79 1814 1023.72 -2.2Alphabet A GOOGL ... ... 31 1198.00 915.31 1951 1026.30 -2.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 121 3.80 +42.9AlpImmu n ALPN ... ... ...dd 12.87 2.15 49 7.50 -33.0AlpsRtSec n SWIN ... ... ... 31.35 26.05 2 29.46 -1.0Altaba AABA ... ... ...cc 80.56 47.74 8113 70.38 +.8Altair A n ALTR ... ... ...dd 33.38 16.55 383 28.62 +19.6tAltimm rs ALT ... ... ...dd 7.91 .65 636 .62 -68.9Altisrce n ASPS ... ... 2 31.49 16.17 446 26.86 -4.1AltraIndlM AIMC .68 1.7 23 53.70 38.80 143 40.95 -18.8Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 2412 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 2670 3.06 -23.7Amazon AMZN ... ... ...cc 1638.10 927.00 4236 1572.08 +34.4AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 368 16.65 +4.2Ambarella AMBA ... ... 24 66.23 40.06 318 48.47 -17.5Amdocs DOX 1.00f 1.5 18 71.72 60.82 836 65.69 +.3Amedica rs AMDA ... ... ... 6.94 1.05 1841 1.30 -60.2Amedisys AMED ... ... 47 68.50 45.60 170 66.15 +25.5AMERCO UHAL 2.50e ... 17 400.99 326.30 36 333.22 -11.8AmeriHld n AMRH ... ... ... 13.50 1.10 2439 1.62 -47.7AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 90 6.40 +5.8AmCarM CRMT ... ... 12 54.25 33.05 17 52.50 +17.6AmAirlines AAL .40 .9 7 59.08 40.65 4691 42.11 -19.1ACapSenF ACSF 1.16 10.5 5 13.65 10.35 32 11.10 +5.5AmElTech AETI ... ... ...dd 2.80 .66 39 .67 -55.3AmerNtl AMNB 3.28f 8.5 17 43.00 34.60 4 38.65 +.9AmNatIns ANAT 3.28 2.8 22 134.03 110.43 84 117.16 -8.6AmOutBr AOBC ... ... 7 24.49 8.32 803 10.66 -17.0AmPubEd APEI ... ... 34 45.75 17.40 208 40.50 +61.7AmRailcar ARII 1.60 4.4 5 42.88 34.29 87 36.03 -13.5AmrRvr AMRB .20 1.3 30 16.49 12.21 6 15.64 +2.6ASoft lf AMSWA .44 3.4 25 13.69 9.00 31 12.91 +11.0AmSupr rs AMSC ... ... ...dd 6.60 2.89 55 6.02 +65.8AWoodmk AMWD ... ... 23 148.44 78.75 250 81.90 -37.1AmerisBc ABCB .40 .8 20 59.05 41.05 187 52.05 +8.0Amerisafe AMSF .88 1.5 23 67.82 51.20 85 57.80 -6.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 18 4.20 +1.2AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 5 27.30 -2.0Amgen AMGN 5.28 3.2 14 201.23 152.16 4152 166.39 -4.3AmicusTh FOLD ... ... ... 17.40 6.41 1348 13.98 -2.8AmkorTch AMKR ... ... 7 12.35 8.19 1550 8.42 -16.2Amphastar AMPH ... ... ... 20.45 13.15 137 18.50 -3.8AmpOnRt ef IBUY ... ... ... 47.99 31.54 36 45.31 +10.8AmtechSys ASYS ... ... ... 15.45 6.76 92 6.95 -31.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 56

Amyris rs AMRS ... ... ...dd 9.26 1.86 343 6.81 +81.6AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2165 87.91 -1.3Anlogic ALOG .40 .5 ...dd 101.80 66.00 253 83.45 -.4Anaptys n ANAB ... ... ... 134.00 18.15 254 94.67 -6.0Anavex rs AVXL ... ... ...dd 6.27 1.85 148 2.13 -33.9AnchBcWA ANCB ... ... 17 25.50 23.70 13 25.15 +1.4Andersons ANDE .66 2.1 ...dd 38.05 29.60 65 32.10 +3.0AngioDyn ANGO ... ... ... 20.71 14.97 254 19.19 +15.4tAnikaTh ANIK ... ... 16 69.81 42.51 842 34.80 -35.4Ansys ANSS ... ... 51 171.92 109.63 686 161.02 +9.1AntaresP ATRS ... ... ...dd 4.09 1.58 560 2.32 +16.6AntherP rs ANTH ... ... ... 2.97 .30 380 .32 -80.5Apellis n APLS ... ... ... 32.00 12.45 124 23.74 +9.4ApogeeE APOG .63 1.5 15 59.76 37.24 247 41.71 -8.8ApollEnd rs APEN ... ... ... 9.11 3.55 10 5.86 +4.6ApolloInv AINV .60 11.2 ... 6.82 5.18 326 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 5 16.72 -30.3AppFolio n APPF ... ... ...cc 53.40 25.55 102 52.45 +26.4Appian A n APPN ... ... ... 43.26 14.60 540 28.82 -8.4Apple Inc AAPL 2.92f 1.7 21 183.50 142.20 33942 176.89 +4.5ApplRecy h ARCI ... ... ...dd 1.75 .52 7 .75 -27.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 57 1.49 -6.3AppGenTc AGTC ... ... 28 6.05 3.25 34 4.70 +30.6ApldMatl AMAT .80f 1.6 16 62.40 40.79 11621 50.71 -.8ApldOptoel AAOI ... ... 9 103.41 22.54 1049 32.14 -15.0Approach AREX ... ... ...dd 4.21 1.95 502 2.60 -12.2Apptio n APTI ... ... ... 33.28 12.74 623 32.28 +37.2ApricusB rs APRI ... ... ...dd 3.34 .25 207 .26 -86.0AptevoTh n APVO ... ... ... 4.85 1.15 116 4.12 -2.8AptoseB g APTO ... ... ...cc 3.97 .86 362 3.22 +43.8AquaMetal h AQMS ... ... ...dd 18.70 1.42 2741 4.14 +94.4AquaB Tc n AQB ... ... ... 9.99 2.25 84 3.30 -6.3AquinoxPh AQXP ... ... ...dd 16.90 10.02 55 12.77 +8.6ArQule ARQL ... ... ...dd 3.35 .92 251 2.63 +59.4Aradigm h ARDM ... ... ...dd 7.35 .78 22 1.34 -80.0AralezPh ARLZ ... ... ...dd 2.98 .95 486 1.47 +3.5AratanaTh PETX ... ... ...dd 7.67 3.67 224 5.05 -4.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 141 5.85 +15.8ArcBest ARCB .32 1.0 15 39.70 16.95 206 33.55 -6.2ArcadB rsn RKDA ... ... ... 66.56 3.60 673 9.66 +75.6tArchCap ACGL ... ... 23 102.60 77.47 1236 77.95 -14.1ArchCap pfF ACGLO ... ... ... 25.99 23.67 15 23.97 -5.4ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 41 23.52 -6.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 16 2.82 -29.7ArcturusT rs ARCT ... ... ... 15.19 4.78 57 5.86 -26.3Ardelyx ARDX ... ... ... 14.05 4.05 172 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1084 43.24 +27.3AresCap ARCC 1.52 9.4 10 17.68 15.03 2288 16.23 +3.2Argenx n ARGX ... ... ... 90.20 17.33 41 87.21 +38.1ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.35 +.3ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 99 55.85 +4.2ArkRst ARKR 1.00 4.2 89 29.49 21.75 24.00 -11.2Arotech ARTX ... ... 28 4.35 2.70 114 3.10 -12.7ArrayBio ARRY ... ... ...dd 18.78 6.73 1699 13.49 +5.4ArrisIntl ARRS ... ... 30 30.38 22.60 1344 26.01 +1.2ArrowFn AROW 1.00b 2.8 16 38.60 29.81 6 35.80 +5.4ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.60 -.3ArrowPhm ARWR ... ... ...dd 8.09 1.42 1538 7.38 +100.5Arsanis n ASNS ... ... 12 28.69 10.40 18 20.50 +60.7ArtesRes ARTNA .95f 2.5 26 43.22 32.00 26 38.38 -.5ArtsWay ARTW .05 2.0 ...dd 3.40 2.00 4 2.55 -14.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 679 2.04 -13.2Ascendis n ASND ... ... ... 69.00 21.95 47 64.50 +61.0tAscentCap ASCMA ... ... ... 17.84 3.10 60 3.05 -73.5AsiaPWire APWC .10e ... ... 3.10 2.26 9 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.35 17 7.74 -13.2AspenTech AZPN ... ... 37 92.59 53.51 352 88.74 +34.0AssembBio ASMB ... ... ...dd 67.36 18.60 104 43.17 -4.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 8 3.45 +.2Astec ASTE .40 .7 31 64.80 45.70 97 54.56 -6.7AstroNova ALOT .28 1.5 37 18.80 11.00 10 18.35 +32.5Astronics ATRO ... ... 42 49.45 23.95 48 35.51 -14.4Astrotch rs ASTC ... ... ... 6.60 2.01 6 2.02 -39.7AsureSftw h ASUR ... ... ...dd 17.53 9.89 72 15.75 +11.5AtaraBioth ATRA ... ... ...dd 49.90 11.80 278 40.35 +122.9athenahlth ATHN ... ... 80 158.66 95.01 448 125.14 -5.9Athenex n ATNX ... ... ... 20.79 11.21 112 16.06 +1.0Athersys ATHX ... ... ...dd 2.63 1.29 189 2.02 +11.6AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.09 +2.3AtlAcq 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 3.30 -2.9AtlCapBc n ACBI ... ... 32 20.00 15.20 52 19.40 +10.2AtlCstFin ACFC ... ... 28 11.21 7.05 2 10.16 +7.7AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 156 19.82 -6.6Atlanticus ATLC ... ... ... 2.76 1.95 2.23 -7.0AtlasAir AAWW ... ... 8 68.70 45.45 984 67.40 +14.9AtlasFin AFH ... ... ...dd 21.50 9.90 47 10.60 -48.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.83 -4.7Atlassian n TEAM ... ... ...dd 62.78 32.58 1324 58.49 +28.5Atomera n ATOM ... ... ...dd 8.00 2.45 46 5.09 +17.6AtriCure ATRC ... ... ...dd 25.18 14.88 88 22.25 +22.0Atrion ATRI 4.80 .8 35 694.00 506.35 18 628.60 -.3AttisInd hn ATIS ... ... ... 3.63 .42 30 .51 -51.9AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 9.42 6.25 1245 9.84 +41.0aTyrPhm n LIFE ... ... ... 6.50 2.25 8 2.33 -33.6AubNB AUBN .96f 2.4 18 41.82 33.00 0 40.00 +2.8Audentes n BOLD ... ... ...dd 41.80 13.90 158 35.53 +13.7AudCodes AUDC ... ... 19 8.43 5.83 46 7.08 -3.8AuriniaPh AUPH ... ... ...dd 8.19 4.41 475 5.19 +14.6AutoWeb AUTO ... ... 10 14.30 2.88 12 3.75 -58.4Autodesk ADSK ... ... ...dd 141.26 91.17 1524 127.60 +21.7AutoData ADP 2.76f 2.2 33 125.24 95.50 4355 123.10 +5.0AvadelPh AVDL ... ... 4 11.93 6.17 280 6.83 -16.7AveThera n ATXI ... ... ... 8.58 3.40 11 3.75 +3.6AVEO Ph h AVEO ... ... ...dd 4.24 .57 868 2.32 -16.8sAvexis n AVXS ... ... ...dd 216.90 65.54 1040 217.16 +96.2AviatNet rs AVNW ... ... ...dd 24.14 12.90 25 16.84 +11.0AvidBios rs CDMO ... ... ... 5.78 2.24 335 3.42 -11.9AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 93 7.65 3.99 166 4.66 -13.5Avingr nrs AVGR ... ... ...dd 38.24 .95 1483 1.25 -82.8AvisBudg CAR ... ... 15 50.88 20.71 5391 43.32 -1.3AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 595 21.15 -26.3sAxoGen AXGN ... ... ...dd 41.73 11.70 585 41.50 +46.6AxonEntpr AAXN ... ... ...cc 44.75 20.57 1265 41.44 +56.4Axovant n AXON ... ... ...dd 27.98 1.02 345 1.09 -79.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 85 3.20 -42.9AytuBioSc n AYTU ... ... ... 6.82 .34 1441 .41 -81.7AzurRx n AZRX ... ... ... 5.25 2.31 47 2.55 -29.9B -: B Comm BCOM 3.58e ... ... 21.50 11.30 0 13.08 -28.9BRileyFn RILY .49e 2.4 13 21.60 13.55 35 20.05 +10.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.01 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 20 24.60 -3.1BCB Bc BCBP .56 3.7 16 16.10 12.05 16 15.15 +4.5BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.56 +.1BGC Ptrs BGCP .72 5.6 ...dd 16.97 11.03 1794 12.97 -14.2BIO-key n BKYI ... ... ... 3.67 1.20 26 2.31 +30.5BJsRest BJRI .44 .8 22 57.65 28.00 388 54.95 +51.0BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 33.83 -2.1BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 4 23.15 -1.6BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 10 43.47 +.8BldrsEur ADRU .78e 3.5 ...q 24.65 20.93 5 22.59 -1.4BMC Stock BMCH ... ... 24 25.70 17.10 353 17.70 -30.0BOK BOKF 1.80 1.8 18 107.00 77.10 127 99.98 +8.3BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 8 24.99 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 15 2.20 +.5BSB Bcp BLMT ... ... 21 33.53 27.25 3 32.75 +12.0Baidu BIDU ... ... 10 274.97 173.52 2727 252.46 +7.8Balchem BCPC .42f .5 43 90.27 70.23 71 88.92 +10.3BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.02 -5.1BaldLyB BWINB 1.12f 4.9 52 25.35 21.20 9 23.00 -4.0BallardPw BLDP ... ... ...dd 5.94 2.55 753 3.12 -29.3BncFstOK s BANF .84 1.5 20 61.65 45.74 20 57.20 +11.8Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 0 14.59 -1.1BncpBnk lf TBBK ... ... ...dd 11.63 6.02 243 10.35 +4.8Bandwith n BAND ... ... 38 35.89 18.05 257 35.12 +51.9BkCmcCA BOCH .12 1.1 16 12.40 9.90 5 11.35 -1.3BankMarin BMRC 1.24 1.6 22 77.90 59.05 20 76.05 +11.8BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 2 33.63 -2.1BankSC BKSC .60 3.0 19 21.99 15.77 2 20.05 +14.2BkofJames BOTJ .24 1.6 15 16.25 13.87 3 14.74 -1.3BkOzarks OZRK .78f 1.7 15 53.70 40.15 561 46.52 -4.0BankFncl BFIN .36f 2.1 26 17.35 13.97 22 17.04 +11.1BankwellF BWFG .48 1.5 15 37.95 29.90 1 31.85 -7.3Banner Cp BANR 1.40f 2.4 19 62.75 52.07 87 57.47 +4.3Baozun n BZUN ... ... ...cc 52.33 15.23 1739 46.74 +48.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 32 20.55 +25.8BiP10yTBear DTYS ... ... ...q 24.15 13.93 58 23.27 +27.5BiP2yrTBull 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 1 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 2 38.95 +11.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 1 28.31 +28.9BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 16 .20 +25.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 90.25 44.52 49 82.58 +28.1BassettF BSET .44 1.6 25 41.30 27.70 32 28.35 -24.6BeacnRfg BECN ... ... 17 66.48 39.57 374 48.79 -23.5BeasleyB BBGI .20f 1.8 4 14.40 8.15 2 11.35 -15.3tBedBath BBBY .64f 3.8 5 38.80 17.11 4057 16.82 -23.5BeiGene n BGNE ... ... ...dd 187.90 34.36 336 184.20 +88.5BelFuse A BELFA .24 1.3 19 29.90 15.24 17.95 -17.7BelFuseB BELFB .28 1.4 19 33.45 17.10 28 19.45 -22.7Belleroph n BLPH ... ... ...dd 2.74 1.00 72 2.26 -12.4BellicumP BLCM ... ... ...dd 14.49 5.02 763 6.73 -20.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 104 15.90 -3.3Benetfoc BNFT ... ... ...dd 37.10 21.75 304 30.40 +12.6Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 34 2.65 -10.5Beyondsp n BYSI ... ... ... 48.49 19.55 15 29.30 +.8Big 5Sprt BGFV .60 7.5 8 17.10 5.05 680 8.00 +5.3BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 0 10.95 +7.0Bilibili n BILI ... ... ... 11.80 9.62 844 10.08 -10.3BioTechne TECH 1.28 .9 48 154.56 106.80 366 146.53 +13.1BioDlvry lf BDSI ... ... ...cc 3.60 1.65 150 1.95 -33.9BioHiTch n BHTG ... ... ... 4.55 2.68 9 3.02 -33.6BioLifeSol BLFS ... ... ...dd 7.83 2.01 40 7.25 +20.8tBioLneRx h BLRX ... ... ... 1.34 .80 215 .80 -26.6BioXcelT n BTAI ... ... ... 11.94 6.76 65 8.40 -23.8BioanlySys BASI ... ... 15 2.95 1.24 8 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.81 30 2.13 -6.8Biocept rs BIOC ... ... ...dd 1.90 .18 382 .20 -70.7Biocryst BCRX ... ... ...dd 7.39 3.95 476 5.18 +5.5Biofront n BFRA ... ... 30 17.98 11.25 3 13.19 +8.3Biogen BIIB ... ... 16 370.57 244.28 1999 266.44 -16.4Biolase BIOL ... ... ...dd 1.33 .28 172 .32 -24.9BioMarin BMRN ... ... ...dd 100.51 75.81 770 82.30 -7.7Biomeri n BMRA ... ... ... 9.32 2.30 24 3.46 -7.5BiondVax n BVXV ... ... ... 10.75 4.60 15 6.70 +25.0BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 316 2.63 -9.6BioSpecif BSTC ... ... 26 58.79 38.05 11 41.84 -3.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 27 2.22 +25.4BioTelem BEAT ... ... ...cc 40.20 23.30 730 39.80 +33.1BisnCap n BCAC ... ... ... 10.05 9.67 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 38 2.05 -42.3BlRidgAc n BRAC ... ... ... 9.75 9.52 1 9.72 +.7 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 380 42.84 +30.6BlkRkCap BKCC .72 12.0 21 7.88 5.48 614 5.99 -3.9Blckbaud BLKB .48 .5 65 116.07 75.93 300 97.24 +2.9BlkhwkNet HAWK ... ... ...cc 47.00 32.60 988 44.80 +25.7BlinkCh n BLNK ... ... ... 3.29 1.28 17 1.52 -51.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 998 24.27 +13.7Blucora BCOR ... ... ...dd 27.25 18.05 333 25.70 +16.3BlueBird BLBD ... ... 10 24.99 15.66 87 23.55 +18.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 3.0 25 22.05 17.35 36 20.30 +1.0BluebBio BLUE ... ... ...dd 236.17 74.45 720 169.60 -4.8BlueknEP BKEP .58 13.1 ... 7.20 4.05 71 4.43 -13.2Bluekn pf BKEPP .72 10.4 ... 8.52 6.85 14 6.88 -11.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 286 80.66 +7.0BofI Hld s BOFI ... ... 18 43.50 21.60 611 39.99 +33.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 3 25.56 -1.0Boingo WIFI ... ... ...dd 28.34 13.45 748 22.39 -.5Bojangles n BOJA ... ... 8 22.35 11.35 172 14.60 +23.7BonsoElec BNSO ... ... ... 4.10 1.96 13 3.19 +30.2BookingHl BKNG ... ... 30 2228.99 1630.56 270 2152.21 +23.9BorqsTch BRQS ... ... ...cc 10.50 4.00 5 7.55 +38.5BosOma n BOMN ... ... ... 35.49 12.15 37 22.80 -29.6BostPrv BPFH .48 3.0 18 17.15 13.95 432 16.00 +3.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 1 25.36 -1.1BttmlnT EPAY ... ... 43 40.97 23.29 368 39.73 +14.6sBoxlight n BOXL ... ... ... 13.91 3.00 2006 8.33 +43.9Brainstorm BCLI ... ... ...dd 5.18 2.88 18 3.39 -13.5BravoBrio BBRG ... ... ...dd 5.10 1.65 26 4.05 +62.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 97 34.00 -2.9Bridglne rs BLIN ... ... ... 4.45 1.55 33 1.88 -22.7BridgBcs n BWB ... ... ... 13.87 12.60 136 13.11 +3.9BridgfdFds BRID ... ... 15 21.55 11.05 1 14.94 +19.0Brightcove BCOV ... ... ...dd 9.95 5.40 246 9.75 +37.3tBrghtFn n BHF ... ... ... 70.00 48.10 1294 48.06 -18.0BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 5705 225.25 -12.3BroadVis BVSN ... ... ...dd 4.50 2.00 3 2.10 -41.7BrdwyFn h BYFC ... ... 27 2.67 1.70 0 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 64 2.55 -6.3BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 515 19.32 -12.8BrklneB BRKL .40f 2.4 20 17.20 13.60 233 16.70 +6.4BrooksAuto BRKS .40 1.5 29 34.77 21.61 966 27.09 +13.6BrukerCp BRKR .16 .5 29 36.53 24.31 1303 29.59 -13.8BrynMawr BMTC .88 2.0 28 47.20 38.75 63 44.70 +1.1Bsquare BSQR ... ... ...dd 5.84 3.35 19 4.50 -3.2BldrFstSrc BLDR ... ... 22 23.28 13.33 726 18.57 -14.8BusinFst n BFST .08p ... ... 30.00 24.00 23 25.24 -.1C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 14 59.25 +2.2CA Inc CA 1.02 3.0 15 37.25 30.45 2170 34.06 +2.3CAS Med CASM ... ... ...dd 1.35 .59 4 1.13 +46.8CASI Phr h CASI ... ... ...dd 8.32 .91 762 7.67 +136.0CB FnSvcs CBFV .88 2.8 21 32.65 25.10 11 32.00 +6.7CBAK Eng CBAK ... ... ... 2.35 1.20 14 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 1855 105.45 -15.4CBTX Inc n CBTX .20 .7 ... 30.87 27.00 37 29.09 -1.9CDK Globl CDK .60 .9 25 76.04 59.33 753 64.12 -10.0CDW Corp CDW .84 1.1 26 78.79 55.80 1061 74.50 +7.2CEVA Inc CEVA ... ... 21 51.80 32.30 188 33.85 -26.7CH Robins CHRW 1.84 2.2 25 100.18 63.41 2738 82.60 -7.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 1152 3.47 +.3CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 4 29.60 -1.8CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 17 28.40 -1.5CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 7 27.25 -.4CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 11 26.47 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 24 27.64 -1.8CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.7 6 10.80 7.40 6 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 2 10.28 +3.2CM SevSt rt CMSSR ... ... ... .40 .01 0 .32 +1.3CME Grp CME 2.80a 1.8 34 171.71 114.88 2090 157.02 +7.5CNBFnPA CCNE .66 2.3 16 31.46 20.91 40 28.35 +8.0CPI Crd rs PMTS ... ... ... 18.75 2.36 6 2.82 -23.2CPS Tech CPSH ... ... 26 2.20 1.02 38 1.31 -21.1CRA Intl CRAI .68 1.2 29 58.74 31.77 65 55.06 +22.5CRISPR n CRSP ... ... ... 61.24 13.50 786 47.77 +103.4CSG Sys CSGS .84f 2.1 22 48.82 35.48 573 40.21 -8.2CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 53 7.43 +35.8CSP Inc CSPI .44 4.1 26 18.89 9.61 53 10.75 -32.0CSW Ind n CSWI ... ... 30 50.00 34.85 15 43.90 -4.5CSX CSX .88f 1.5 9 61.50 47.99 5242 59.09 +7.4CTI BioP rs CTIC ... ... ...dd 4.30 2.45 122 3.90 +45.5CTI Inds CTIB ... ... ... 6.19 3.25 31 4.00 -1.8CUI Glbl CUI ... ... ...dd 4.42 2.44 40 2.63 -4.4CVB Fncl CVBF .56 2.5 21 25.49 19.58 261 22.25 -5.6CVD Eqp CVV ... ... 17 13.50 7.79 18 8.06 -30.6CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 153 104.86 +11.5Cadence CDNS ... ... 50 46.00 32.07 2302 40.25 -3.8Cadiz h CDZI ... ... ...dd 16.25 9.65 329 13.30 -6.7CaesarStne CSTE .29e ... 25 44.00 18.15 155 18.50 -15.9CaesarsEnt CZR ... ... ...dd 14.50 10.48 32353 11.70 -7.5CafePress PRSS ... ... ...dd 2.89 1.26 9 1.37 -25.9Cal-Maine CALM 2.49e 5.4 90 50.45 33.40 240 46.05 +3.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 14 4.18 +19.1CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 325 12.09 +2.0CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 208 11.38 +1.7CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 54 20.28 +1.0CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 94 9.27 +2.1CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 34 13.72 -8.9CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 300 11.85 -1.9CalAmp CAMP ... ... 43 25.45 17.52 294 19.76 -7.8CalavoGr h CVGW .95f 1.0 39 98.85 64.00 76 91.85 +8.8Calithera CALA ... ... ...dd 20.05 5.35 261 6.45 -22.8CalumetSp CLMT ... ... ...dd 9.95 3.45 181 7.40 -3.9CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 57 15.78 -28.4CambLrn ABCD 1.36 13.5 33 13.77 4.67 193 10.08 +77.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 86.45 +8.3CamdnN s CAC 1.00f 2.3 22 47.41 37.10 18 43.71 +3.8Camtek h CAMT .56 7.8 11 7.96 3.77 168 7.16 +25.2CdnSolar CSIQ ... ... 9 19.09 12.07 259 15.14 -10.2CancerGen CGIX ... ... ...dd 4.40 .85 169 .90 -51.4CantbryPk CPHC .28f 1.9 23 17.55 10.00 14.75 -9.2CpStarFn n CSTR ... ... 55 22.22 16.00 13 19.36 -6.8sCapellaEd CPLA 1.72 1.8 26 97.85 65.15 88 93.15 +20.3CapCtyBk CCBG .28 1.2 22 26.50 17.68 10 22.78 -.7CapProd CPLP .32 10.4 17 4.00 2.98 357 3.07 -8.6CapSwst CSWC .99e 5.9 18 18.00 14.85 4 16.77 +1.3CapitalaF CPTA 1.00 12.7 71 14.24 6.88 44 7.85 +7.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 2 25.35 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 20 15.11 12.19 505 12.62 -5.9Capricor CAPR ... ... ...dd 4.25 .63 228 1.28 -19.0CpstnTur rs CPST ... ... ...dd 1.85 .58 732 1.38 +79.2CarGurus n CARG ... ... ... 40.60 25.85 410 31.96 +6.6CaraThera CARA ... ... ...dd 28.50 11.11 694 12.42 +1.5CarbBlk n CBLK ... ... ... Carbonite CARB ... ... ...cc 33.55 18.30 251 31.90 +27.1Crdiom grs CRME ... ... ...dd 4.84 1.29 18 2.31 +49.0CardiovSys CSII ... ... ...dd 33.11 20.58 861 26.99 +13.9Cardlytc n CDLX ... ... ... 20.99 11.10 80 14.59 +9.1Cardtronic CATM ... ... 9 43.20 15.80 553 25.63 +38.4CareTrust CTRE .82f 6.0 29 19.86 12.73 374 13.60 -18.9sCareDx h CDNA ... ... ...dd 10.50 .76 451 10.50 +43.1sCareerEd CECO .30f 2.1 ...dd 14.33 8.10 820 14.51 +20.1CarlyleGp CG 1.41e 6.7 8 25.90 16.85 1001 20.95 -8.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 18 23.38 -7.8CaroFin s CARO .24 .6 22 42.42 29.67 97 39.83 +7.2CarolTrBk CART ... ... 30 10.00 6.90 25 8.08 -15.4Carrizo CRZO ... ... 14 26.66 11.10 2244 19.79 -7.0CarrolsRst TAST ... ... 15 14.25 9.90 276 10.35 -14.8CarverBc lf CARV ... ... 30 7.95 2.01 1 2.98 +2.5CasaSys n CASA ... ... ... 34.21 13.25 937 22.74 +28.0CasellaW CWST ... ... ...dd 27.38 13.32 198 25.52 +10.9Caseys CASY 1.04 1.1 25 128.51 95.62 483 98.80 -11.7CassInfo CASS 1.04f 1.7 29 65.00 53.23 22 60.39 +3.7Catabasis n CATB ... ... ... 3.78 1.09 75 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 123 27.55 +102.0CatalystPh CPRX ... ... ...dd 4.51 1.64 1044 2.73 -30.2Catasys n CATS ... ... ... 5.79 3.30 11 5.20 +38.7CathayGen CATY .96 2.4 19 45.59 34.00 379 40.39 -4.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 30 172.60 +13.1Cavium CAVM ... ... ...dd 92.66 56.96 2636 72.90 -13.0CecoEnv CECE .30 6.4 ... 12.03 4.00 100 4.67 -9.0Celcuity n CELC ... ... ... 22.73 11.10 10 18.50 -2.4Celgene CELG ... ... 25 147.17 84.25 6509 85.40 -18.2Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.1CelldexTh CLDX ... ... ...dd 3.33 .65 2205 .79 -72.2CellectBio n APOP ... ... ... 13.50 6.12 12 6.67 -4.7CellectB 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 1.03 102 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 162 28.77 -1.3CallularBio CBMG ... ... ...dd 22.75 5.05 28 18.50 +64.4Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.36 -11.9CelsiusH n CELH ... ... ... 7.00 3.42 83 5.25 Celyad n CYAD ... ... ... 64.75 29.00 18 35.15 -18.4Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 48 2.70 +5.9Cemtrx pf CETXP .58t ... ... 7.62 4.48 14 5.00 -1.1CntRsDvA CDEV ... ... ... 22.14 14.10 1448 18.23 -7.9sCntrStBk CSFL .40 1.3 ... 29.75 21.77 843 29.82 +15.9CEurMed CETV ... ... ...dd 5.20 3.75 343 4.00 -14.0CentrlFedl CFBK ... ... 34 2.75 1.85 42 2.39 -13.1CentGard lf CENT ... ... 22 43.30 29.08 101 36.45 -6.3CenGrdA lf CENTA ... ... ... 41.34 28.12 135 34.12 -9.5CntlVyCm CVCY .28 1.4 16 23.28 18.05 12 20.27 +.4CentAl CENX ... ... 27 24.77 12.53 1573 16.40 -16.5CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.10 +1.1CentCas CNTY ... ... 27 9.85 6.28 46 7.69 -15.8CeragonN CRNT ... ... ... 3.65 1.64 218 2.64 +33.3Cerecor n CERC ... ... ...dd 5.74 .42 61 4.01 +25.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7tCerner CERN ... ... 27 73.86 55.29 6282 55.09 -18.3CerusCp CERS ... ... ...dd 5.85 1.93 494 5.34 +58.0CescaTh rs KOOL ... ... ... 6.44 1.36 15 1.46 -51.3Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 4.38 +13.0Changyou CYOU ... ... 7 30.35 18.35 285 19.52 -21.4Chantic rs BURG ... ... ... 6.89 1.81 35 3.43 +30.5CharlsCol h CTHR ... ... ...dd 1.60 .80 28 1.46 +8.1ChartInds GTLS ... ... 48 63.23 32.04 126 58.42 +24.7ChartCm n CHTR ... ... 88 408.83 250.10 2189 271.36 -19.2sCharterFn CHFN .34f 1.4 23 24.00 15.81 88 23.88 +36.1ChkPoint CHKP ... ... 20 119.20 93.76 1145 97.61 -5.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 615 8.81 -15.6ChckPnt n CKPT ... ... ... 10.50 3.20 45 3.27 -15.7Cheesecake CAKE 1.16 2.2 17 67.14 38.34 631 52.03 +8.0ChefsWhs CHEF ... ... 59 25.93 11.85 182 24.60 +20.0Chembio CEMI ... ... ...dd 9.20 5.70 21 8.00 -2.4ChemFinl CHFC 1.12 2.1 18 59.83 43.61 219 53.79 +.6ChemoCntx CCXI ... ... 32 15.08 5.42 197 11.04 +85.5ChemungF CHMG 1.04 2.1 23 56.83 36.74 1 48.58 +1.0Cherokee h CHKE .20 29.4 ...dd 10.70 .62 28 .68 -64.2ChkSoup n CSSE ... ... ... 13.26 6.19 10 7.22 -19.8ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 306 122.90 -15.4Chimerix CMRX ... ... ...dd 5.99 4.17 93 4.67 +.9ChAdvCns CADC ... ... ...dd 9.75 1.55 428 2.65 -38.4ChinAutLog CALI ... ... ... 8.77 1.50 902 2.92 -8.9ChinaAuto CAAS ... ... 6 5.90 4.04 4 4.27 -11.0ChinaBio CBPO ... ... 19 120.46 71.85 81 85.44 +8.5ChinCer rs CCCL ... ... ... 4.28 1.25 131 1.63 -31.8ChiCmCr h CCCR ... ... ... 4.00 .97 80 1.12 -18.8ChiCustR n CCRC ... ... ... 23.40 10.75 371 17.28 +1.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 177 1.93 -28.0ChinaHGS HGSH ... ... 2 4.48 1.18 73 1.38 +12.4ChinInfoT h CNIT ... ... ...dd 5.20 .65 101 1.69 +14.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 96 33.70 -19.7 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 16 1.37 +10.5ChinLend h CLDC .32e 14.9 ... 6.89 1.66 4 2.15 -30.9ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 254 136.24 -5.7ChinaNRes CHNR ... ... ... 4.23 1.88 39 2.15 -19.5ChiRecy rs CREG ... ... ... 9.39 .95 2313 2.38 -15.0ChnaTcF rs CNTF ... ... ... 3.60 2.02 14 2.07 -20.2tChXDPlas CXDC ... ... 3 5.00 4.00 111 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 241 1.29 -23.7ChinaNt rs CNET ... ... ...dd 11.90 .90 582 2.83 +159.6ChipMOS IMOS 1.97e 14.1 17 21.99 13.49 111 13.93 -21.1ChromaDx n CDXC ... ... ... 7.24 2.86 350 3.57 -39.3ChrchllD CHDN 1.52f .6 32 285.70 162.25 62 274.85 +18.1ChuysHldg CHUY ... ... 27 32.10 18.00 184 28.40 +1.2CideraTh n CDTX ... ... ...dd 8.80 3.70 72 4.35 -36.0Cimpress CMPR ... ... ...dd 171.76 80.61 213 140.68 +17.4tCinnFin CINF 2.12f 3.1 20 81.98 68.49 741 69.35 -7.5Cinedigm rs CIDM ... ... ... 3.00 1.11 21 1.63 +8.7Cintas CTAS 1.62f .9 32 178.34 119.54 538 173.01 +11.0Cirrus CRUS ... ... 12 71.97 34.78 4225 37.75 -27.2Cisco CSCO 1.32f 3.0 23 46.16 30.36 23572 44.44 +16.0CitiTrends CTRN .32 1.1 29 32.49 17.34 90 30.00 +13.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 1 2.53 -33.4Citiz&Nthn CZNC 1.08 4.5 20 26.75 22.00 8 24.11 +.5CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 13.88 +2.8CitizFst CZFC .23e .9 18 26.55 20.15 26.29 +9.5CitizHold CIZN .96 4.3 17 26.00 21.18 2 22.45 -2.8CitrixSy s CTXS ... ... 29 105.00 73.34 2029 104.81 +19.1CtyHld CHCO 1.84f 2.6 20 75.85 58.80 60 71.09 +5.4CivistaBcsh CIVB .28 1.2 17 24.69 18.82 37 22.73 +3.3Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 165 7.05 -10.2CleanEngy CLNE ... ... ...cc 3.05 1.31 1292 1.76 -13.3tClearOne CLRO .28 4.8 ...dd 11.25 5.90 6 5.84 -34.7ClrAllCGr n CACG ... ... ... 30.58 24.37 72 28.37 +1.8ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 25 12.20 -.4ClearsBio n CLSD ... ... ...dd 15.06 5.30 353 12.15 +73.6ClearSign CLIR ... ... ...dd 4.70 1.65 74 1.85 -48.6ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 32 17.58 -7.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 4 2.81 -29.9ClovisOnc CLVS ... ... ...dd 99.45 42.20 864 43.31 -36.3CoDiagn n CODX ... ... ... 6.85 1.45 6 1.91 -27.7CoBizFncl COBZ .40f 2.0 31 22.01 15.39 244 20.07 +.4CoStar CSGP ... ... 85 392.07 238.91 220 373.27 +25.7CoastwayB CWAY ... ... 74 27.60 19.30 14 27.25 +28.5CocaBtl COKE 1.00 .6 27 249.54 160.00 29 162.40 -24.6CocrystP n COCP ... ... ... 6.45 1.75 121 1.85 -59.8CodaOct n CODA ... ... ... 6.56 3.28 5 4.14 -13.2Codexis CDXS ... ... ...dd 13.60 3.95 153 11.55 +38.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 3 29.13 +5.8CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.10 -3.7CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 441 49.10 +8.4Cognex s CGNX .18 .4 35 72.99 39.90 2723 46.13 -24.6CognizTch CTSH .80f 1.0 25 85.10 60.16 3284 81.36 +14.6CohBar n CWBR ... ... ... 6.97 4.44 11 4.95 -.4Coherent COHR ... ... 24 329.00 157.47 598 167.31 -40.7CoherusBio CHRS ... ... ...dd 24.70 8.05 1785 14.90 +69.3Cohu COHU .24 1.1 54 26.17 15.55 242 22.06 +.5CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.6 14 30.82 14.23 83 15.13 -47.2Collegium n COLL ... ... ...dd 29.90 7.37 311 22.65 +22.7Colliers CIGI .10 .1 25 73.80 46.60 59 72.95 +20.9ColonyBk CBAN .20f 1.2 16 19.50 11.10 3 16.70 +14.4ColBnkg COLB 1.04f 2.6 21 48.06 35.67 294 40.54 -6.7ColumFn n CLBK ... ... ... 15.83 15.30 684 15.55 +.8ColuSprtw COLM .88 1.1 28 87.97 51.56 339 81.03 +12.7Colmbus CMCO .20f .6 95 44.55 23.19 152 35.29 -11.7tComcast s CMCSA .76f 2.5 15 44.00 31.18 21693 31.01 -22.3CommScpe COMM ... ... 29 42.75 26.29 3773 28.30 -25.2CmcBMO CBSH .94f 1.5 19 65.13 49.43 291 63.16 +13.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.69 -2.5ComHub A CHUBA ... ... 81 24.53 15.54 98 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 332 22.68 +10.2CmclVehcl CVGI ... ... ...dd 13.90 5.55 348 6.79 -36.5CommSys JCS .16 4.5 ...dd 4.89 3.18 2 3.57 +.3CmtyBkTr ESXB ... ... 22 9.35 7.65 10 8.70 +6.7CmtyFinCp TCFC .40 1.1 17 40.69 32.06 1 36.50 -4.7CommuFt n CFBI ... ... ... 15.00 10.95 3 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .05 .01 149 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 33 48.25 +2.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 3 11.80 +10.8CommVlt CVLT ... ... ... 71.45 48.35 664 67.65 +28.9Compugn CGEN ... ... ...dd 5.40 2.25 161 3.60 +44.0CmptrPr CPSI .40 1.4 48 36.15 26.35 117 29.45 -2.0CmpTask CTG .24 3.2 ... 9.62 4.90 16 7.49 +46.9CmstkH rs CHCI ... ... ... 3.90 1.20 7 2.34 +37.6Comtech CMTL .40 1.4 28 32.94 13.75 120 29.55 +33.6ConatusPh CNAT ... ... ...dd 9.20 3.22 653 3.48 -24.7ConcertPh CNCE ... ... ...dd 30.71 11.88 378 19.68 -23.9tConcrdInt g CXRX .30 107.1 1 2.10 .29 616 .28 -57.4Conformis n CFMS ... ... ...dd 5.98 1.15 583 1.35 -43.3ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.65 -2.6Conmed CNMD .80 1.2 23 67.39 47.41 176 65.38 +28.3Conns CONN ... ... ...cc 37.80 15.10 352 25.10 -29.4ConnectOne CNOB .30 1.2 23 31.40 21.04 188 25.55 -.8ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 39 68.76 +19.8ConsolCom CNSL 1.55 13.8 ... 24.06 10.31 826 11.22 -8.0ConsolWtr CWCO .34 2.4 37 15.35 11.10 31 14.05 +12.3sConstAlph n CNAC ... ... ... 9.95 9.55 2 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .25 8 .33 +6.5ConsuPtf CPSS ... ... 5 4.94 3.27 24 3.52 -15.2ContraFect CFRX ... ... ... 2.31 .80 29 1.50 +48.5ContraVir CTRV ... ... ...dd .84 .21 141 .25 -30.8Control4 CTRL ... ... 35 35.99 16.32 492 20.95 -29.6ConvrgOn n CVON ... ... ... 10.83 8.01 17 8.75 -12.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 52.73 28.89 1178 52.28 +21.0CorbusPhm CRBP ... ... ...dd 9.96 5.30 256 6.20 -12.7Corcept CORT ... ... 18 25.96 9.00 762 16.84 -6.8CoreMrk s CORE .40 2.0 23 38.37 19.53 356 20.34 -35.6Corium CORI ... ... ...dd 13.93 4.04 197 9.76 +1.6CorOnDem CSOD ... ... ...dd 46.19 33.24 373 44.97 +27.3Corvel CRVL ... ... 27 61.20 44.35 17 49.40 -6.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 18 9.42 -9.1Costco COST 2.28f 1.2 30 199.88 150.00 1805 193.01 +3.7CountrP rs CPAH ... ... ...dd 7.30 1.75 63 2.41 -24.9CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 27.94 -6.1CoupaSft n COUP ... ... ... 50.90 27.33 898 49.29 +57.9Covenant CVTI ... ... 31 33.36 15.86 156 27.73 -3.5CowenInc s COWN ... ... 41 18.25 11.63 206 15.30 +12.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 38 25.21 -1.9CrackerB CBRL 4.80 2.9 20 179.12 141.75 234 163.56 +2.9CraftBrew BREW ... ... 38 20.40 13.35 37 18.65 -2.9Cray Inc CRAY ... ... 74 28.60 16.50 639 27.50 +13.6CreditAcc CACC ... ... 16 377.82 201.89 150 322.40 -.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 7 11.04 +23.1CSVixSh rs TVIX ... ... ...q 34.45 4.66 80652 7.10 +28.2CSVixST rs VIIX ... ... ...q 27.21 10.84 98 17.51 +48.6CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 11 7.63 -3.4CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 21 9.01 -.2CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 610 24.95 +5.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 37 42.86 -1.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 537 10.92 -2.0CSVSVixMT VIIZ ... ... ...q 9.01 5.70 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 92 68.50 -22.7CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 2763 9.89 -14.8Cree Inc CREE ... ... ...dd 45.43 20.50 1873 40.22 +8.3Cresud CRESY .45e 2.4 ... 23.69 17.31 205 18.40 -16.7Criteo SA CRTO ... ... 23 56.00 21.00 1115 26.27 +.9Crocs CROX ... ... ...dd 17.43 5.93 633 15.61 +23.5CronosGp n CRON ... ... ... 10.39 5.12 1844 5.87 -23.0CrssCtryHl CCRN ... ... 24 14.65 9.07 879 10.61 -16.8CrownCfts CRWS .32 5.5 12 8.05 5.40 3 5.80 -10.1CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 144 7.73 -10.0Ctrip.com s CTRP ... ... 26 60.65 40.13 3192 41.38 -6.2CueBioph n CUE ... ... ... 17.99 10.30 22 11.57 -.5CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.50 -11.7Curis CRIS ... ... ...dd 2.48 .47 2664 .50 -28.4Cutera CUTR ... ... 67 55.00 18.50 186 52.50 +15.8Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.20 +7.4CybrOpt CYBE ... ... 82 25.69 11.35 42 15.55 +3.7CyberArk CYBR ... ... 72 56.15 39.34 732 55.07 +33.1Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 98 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 3.18 335 12.14 +32.0CypSemi CY .44 2.9 25 18.87 12.50 6531 15.10 -.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.85 +14.0CyrusOne CONE 1.84 3.4 ...dd 65.73 43.49 2600 54.79 -8.0CytRx rs CYTR ... ... ... 5.99 1.43 222 1.74 +3.0Cytokinetic CYTK ... ... ...dd 16.70 6.75 184 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.00 266 24.90 +18.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 840 .25 -17.2Cytosorbnt CTSO ... ... ... 8.35 3.30 90 7.95 +22.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 92 22.52 -8.5DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.06 +.6DHX Mda n DHXM .08 ... 30 6.05 2.60 16 2.70 -23.9DLH Hldgs DLHC ... ... 68 6.83 4.10 6.09 -1.1DMC Globl BOOM .08 .2 ...dd 40.50 12.40 167 38.50 +53.7DNB Fncl DNBF .28 .8 15 37.15 30.00 14 34.85 +3.4DSP Gp DSPG ... ... ...cc 13.95 10.80 37 11.90 -4.8DXP Ent DXPE ... ... 40 43.21 24.86 74 36.35 +22.9DailyJourn DJCO ... ... ...cc 250.95 195.00 232.78 +1.1Daktronics DAKT .28 3.1 39 10.86 8.54 94 9.06 -.8DareBio rs DARE ... ... ... 12.40 .74 576 1.01 -53.3DarioHlth DRIO ... ... ... 3.64 1.32 11 1.80 +12.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 9 11.12 +20.1Daseke n DSKE ... ... ... 14.52 8.16 844 8.49 -40.6Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 4.72 291 6.96 -42.2Datawatch DWCH ... ... ...dd 12.65 7.40 44 9.05 -4.7DaveBuster PLAY ... ... 14 73.48 37.85 747 40.94 -25.8DavidsT g n DTEA ... ... ...dd 6.75 3.20 3 3.75 -3.8DavSelFn n DFNL ... ... ... 25.62 20.49 10 23.62 -1.4DavSelEq n DUSA ... ... ... 25.32 20.34 14 23.29 -.5DavSelW n DWLD ... ... ... 28.88 21.57 9 25.83 -1.6sDawsonGeo DWSN .05p ... ...dd 7.67 3.70 71 7.68 +54.5Deciphera n DCPH ... ... ... 29.98 15.15 42 24.61 +8.6DelFriscos DFRG ... ... ...dd 18.85 11.70 62 15.90 +4.3DelTaco TACO ... ... 9 15.99 10.15 795 10.79 -11.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 58 .94 -13.8DeltaTch h DELT ... ... ... 4.70 .91 192 1.13 +6.5DenaliTh n DNLI ... ... ... 25.79 14.72 234 18.15 +16.0Dennys DENN ... ... 29 17.75 10.87 499 15.73 +18.8Dentsply XRAY .35 .7 ...dd 68.98 48.25 2174 49.24 -25.2Depomed DEPO ... ... ...dd 12.30 4.31 1217 5.99 -25.6Dermira DERM ... ... ...dd 34.45 6.98 444 9.15 -67.1DescSys DSGX ... ... 87 31.23 22.65 38 29.65 +4.4DestMatrn DEST .80 27.5 ...dd 4.98 1.02 45 2.91 -2.0Dest XL DXLG ... ... ...dd 2.75 1.46 49 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 3 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 30 1.52 -15.6sDexCom DXCM ... ... ...dd 81.91 42.62 4688 83.81 +46.0tDiamHill DHIL 7.00e ... 13 219.90 187.63 11 189.30 -8.4DiambkEn FANG ... ... 25 134.60 82.77 1998 126.51 +.2DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 96 1.52 -62.6DicernaPh DRNA ... ... ...dd 15.00 2.69 652 14.02 +55.3DifferBr rs DFBG ... ... ...dd 2.45 .70 3 1.05 +10.5DiffusP hn DFFN ... ... ...dd 3.93 .50 99 .55 -53.3DigiIntl DGII ... ... 42 12.53 8.50 80 11.65 +22.0Digimarc DMRC ... ... ...dd 41.75 22.85 45 27.30 -24.5Digirad DRAD .22 13.3 ...dd 4.75 1.25 97 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 9 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .94 437 1.68 -6.1DimeCBc DCOM .56 2.9 19 22.65 17.75 143 19.30 -7.9Diodes DIOD ... ... 48 35.36 22.44 231 29.09 +1.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, May 4, 2018 2 0 1 8 0 5 0 4 m m 1 0 p d f 1 0 4 M a y 1 8 0 0 : 4 3 : 5 9

PAGE 57

DiscIncA DISCA ... ... 12 29.00 15.99 9220 22.87 +2.2DiscIncB DISCB ... ... 17 48.85 19.25 33.00 +33.1DiscIncC DISCK ... ... 11 28.09 14.99 6042 21.63 +2.2tDishNetw h DISH ... ... 15 66.50 32.87 3069 33.09 -30.7Diversicre DVCR .22 3.0 19 12.25 6.45 0 7.25 -27.6DivrsRest SAUC ... ... 2 4.12 1.15 1 1.33 -16.9DixieGrp DXYN ... ... ...dd 5.21 2.60 34 3.00 -22.1sDocuSign n DOCU ... ... ... 40.89 37.00 2784 41.96 +5.6DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -34.0DollarTree DLTR ... ... 13 116.65 65.63 1121 95.56 -10.9DolphnEnt n DLPN ... ... ... 5.77 2.47 43 3.20 -11.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 53 13.95 -19.4DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 48 18.00 +18.4Dorman DORM ... ... 21 88.50 56.36 117 64.04 +4.7DovaPh n DOVA ... ... ... 37.00 16.98 157 27.80 -3.5DragVic n LYL ... ... ... 14.99 3.09 15 3.83 -12.2DrprOkw n DOTA ... ... ... 9.90 9.71 9.89 +1.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 76 .58 +16.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.74 +1.9DropCar rs DCAR ... ... ... 13.52 1.57 116 1.76 -56.9Dropbox n DBX ... ... ... 34.83 27.75 1126 30.19 +6.0DryShips s DRYS .15e ... 1 320.95 .98 267 3.45 -2.3DuluthH n DLTH ... ... 23 22.49 15.13 123 17.06 -4.4Dunkin DNKN 1.39 2.2 26 68.45 50.89 767 61.97 -3.9DurectCp DRRX ... ... ...dd 2.55 .75 1089 1.82 +97.4Dynasil DYSL ... ... 8 2.06 1.09 9 1.30 +10.0Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 5.15 1101 16.25 -13.1E -:E-Trade ETFC ... ... 24 61.93 33.06 2186 60.45 +21.9eBay s EBAY ... ... 25 46.99 32.99 8702 37.64 -.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 71 26.10 -3.1EDAP TMS EDAP ... ... ... 3.85 2.07 13 2.38 -17.1eHealth EHTH ... ... ...dd 28.59 13.61 91 18.30 +5.4EMC Inc s EMCI .88f 3.4 14 32.19 25.70 8 26.01 -9.3ENDRA n NDRA ... ... ... 5.88 2.15 608 2.90 -40.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 19 .82 -6.2ESSA Bcp ESSA .36 2.4 22 16.80 14.16 21 14.71 -6.1EtfLonCanc CNCR ... ... ... 32.32 21.09 11 26.38 +10.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 25.00 -4.2EtfValidea VALX ... ... ...q 30.40 26.20 0 29.01 IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.29 -3.4tEV Engy EVEP ... ... ...dd 1.52 .13 459 .12 -75.9EXFO g EXFO ... ... ...dd 5.40 3.63 1 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 98 59.60 +2.9EagBcMT EBMT .36 1.8 16 21.95 17.35 15 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 268 5.28 +17.9EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.52 -4.0EaglePhm EGRX ... ... 16 97.15 45.05 175 52.81 -1.1EstWstBcp EWBC .80 1.2 19 69.25 52.86 736 66.71 +9.7EastrAcq n EACQ ... ... ... 10.30 9.25 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 5 29.25 +11.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 3 7.00 +73.7EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 112 78.40 -1.1Echelon rs ELON ... ... ...dd 7.20 4.09 5 4.20 -24.2EchoGLog ECHO ... ... 62 32.95 13.00 414 25.95 -7.3tEchoStar SATS ... ... 13 62.50 51.70 272 51.79 -13.5Eco-StimE ESES ... ... ...dd 1.97 .86 79 1.02 -19.0EcologyEn EEI .40 3.1 ...dd 13.45 10.25 9 12.86 +22.5EdgeTher n EDGE ... ... ...dd 17.77 .95 835 .99 -89.4Edgewater EDGW ... ... ...dd 7.52 5.19 20 5.67 -9.1EditasM n EDIT ... ... ...dd 45.02 13.12 907 31.60 +2.8EducDevel EDUC .36 1.5 41 27.93 6.90 9 24.35 +28.5eGain EGAN ... ... ...dd 9.50 1.45 88 9.00 +71.4EgaletCp EGLT ... ... ...dd 3.83 .55 347 .72 -27.9EigerBio rs EIGR ... ... ...dd 16.20 6.10 84 8.30 -40.58Point3E n CAFD 1.12 9.3 13 15.92 11.69 49 12.09 -20.5EksoBio n EKSO ... ... ...dd 4.77 .99 85 1.73 -18.8ElPolLoc h LOCO ... ... 45 14.85 9.05 516 9.85 -.5ElbitIm rs EMITF ... ... ... 3.55 2.12 8 2.59 -8.8tElbitSys ESLT 1.76 1.5 19 153.13 113.59 45 113.61 -14.8EldorRsts ERI ... ... 52 43.15 18.05 730 40.00 +20.7ElectSci ESIO ... ... 30 27.72 6.73 596 17.84 -16.8ElectroSen ELSE ... ... 13 5.24 2.96 4.13 +2.0ElectArts EA ... ... 27 131.13 93.62 11270 120.17 +14.4EFII lf EFII ... ... ... 50.98 25.28 627 30.70 +4.0ElectrAc n ELEC ... ... ... 10.46 9.93 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 0 10.52 -.8ElevenBio EBIO ... ... ...dd 3.50 .62 14385 3.29 +305.7ElmiraSB ESBK .92 4.5 17 21.10 18.90 0 20.55 +.5EloxxPh n ELOX ... ... ... 14.20 11.11 113 13.53 +18.7EltekLtd rs ELTK ... ... ... 8.95 2.65 373 4.04 -1.0EmclaireF EMCF 1.12f 3.5 17 33.98 26.50 0 32.35 +6.6Emcore EMKR 1.50e ... 21 12.20 4.40 210 4.85 -24.8EmmisC rs EMMS ... ... 1 4.80 2.33 22 4.67 +32.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 26 19.20 -28.9sEnantaPh ENTA ... ... ...cc 97.43 29.46 154 98.49 +67.8EncoreCap ECPG ... ... 12 52.00 32.21 85 43.90 +4.3EncorW WIRE .08 .2 15 58.70 37.30 100 46.58 -4.3Endo Intl ENDP ... ... ...dd 14.15 5.27 3818 5.43 -29.9Endocyte ECYT ... ... ...dd 11.54 1.17 793 10.81 +152.6Endologix ELGX ... ... ...dd 7.66 3.75 582 4.34 -18.9EndurIntl EIGI ... ... ...dd 9.50 6.95 1029 8.75 +4.2Energous WATT ... ... ...dd 33.50 6.91 904 18.06 -7.1EngyFocus EFOI ... ... ...dd 3.52 1.51 21 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 348 7.81 -10.7EnrgXXi hn EGC ... ... ...dd 28.40 3.41 605 6.52 +13.6Enphase ENPH ... ... ...dd 5.58 .65 1924 4.50 +86.7sEnsignGp s ENSG .18 .6 37 29.24 18.00 496 31.60 +42.3EnstarGp ESGR ... ... 13 237.30 180.50 13 209.00 +4.1EntegraFn ENFC ... ... 24 30.70 22.00 1 28.50 -2.6Entegris ENTG .28 .9 28 38.25 21.78 748 32.70 +7.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 4 36.64 +7.6EntFinSv EFSC .44 .9 18 51.55 36.65 196 51.35 +13.7Epizyme EPZM ... ... ...dd 21.40 9.30 249 13.40 +6.8ePlus s PLUS ... ... 21 97.75 67.65 49 82.10 +9.2Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 1441 398.13 -12.2EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.63 -2.5EqtyBcsh n EQBK ... ... 25 40.94 29.13 29 38.49 +8.7Ericsson ERIC .13e 1.7 ... 7.93 5.52 4416 7.52 +12.6ErieInd ERIE 3.36 3.0 28 129.73 106.63 28 113.72 -6.7ErytechP n ERYP ... ... ... 30.56 17.50 1 20.44 -7.2Escalade ESCA .50 3.8 14 14.40 11.31 3 13.30 +8.1Esperion ESPR ... ... ...dd 82.68 30.95 14851 36.93 -43.9EsqFnHld n ESQ ... ... ... 25.92 14.51 20 24.12 +22.2EssaPh gs EPIX ... ... ... 51.00 2.00 108 3.43 -21.7Essendant ESND .56 6.2 ...dd 18.30 7.20 702 9.03 -2.6EstreAm n ESTR ... ... ... 12.50 8.39 11.96 +38.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 45 31.27 9.90 1413 30.85 +50.9sEuroTech CLWT ... ... ... 5.65 2.00 7649 5.75 +73.7Euronet EEFT ... ... 18 101.07 70.67 692 78.69 -6.6Euroseas rs ESEA ... ... ... 2.73 1.13 39 2.18 +28.0Ever-Glory EVK ... ... 9 3.90 1.96 2 3.70 +57.4Everbrdg n EVBG ... ... ...dd 39.12 21.56 157 38.23 +28.6EvrspnTc n MRAM ... ... ...dd 25.39 6.40 44 7.10 -5.3EvineLive EVLV ... ... ... 1.62 .76 523 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 24 7.85 +302.6Evogene EVGN ... ... ...dd 5.75 2.66 1 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 40 2.46 +8.8Evolus n EOLS ... ... ... 12.97 6.75 34 7.48 -35.0tEvolvgSys EVOL .44 12.4 10 5.85 3.60 5 3.55 -24.5ExOne XONE ... ... ...dd 14.43 6.72 70 6.85 -18.5ExactSci h EXAS ... ... ...dd 63.60 29.45 1964 49.08 -6.6ExTrRobo ROBO .07e .2 ...q 46.20 33.14 412 40.03 -3.1tExelaTch n XELA ... ... ... 10.00 4.37 169 4.38 -15.0Exelixis EXEL ... ... 45 32.50 18.03 8259 22.22 -26.9ExlSvcHld EXLS ... ... 38 64.34 46.56 135 53.21 -11.8Expedia EXPE 1.20 1.1 51 161.00 98.52 2116 111.28 -7.1ExpdIntl EXPD .84 1.3 23 67.63 51.96 798 62.99 -2.6sExponent s EXPO 1.04 1.2 52 87.68 56.95 70 86.95 +22.3ExpScripts ESRX ... ... 9 85.07 55.80 4997 72.20 -3.3ExtrOilGs n XOG ... ... ... 17.15 10.28 990 14.05 -1.8ExtrmNet EXTR ... ... ...dd 15.55 7.47 1398 10.65 -14.9EyePtPh EYPT ... ... ...dd 2.88 .93 1031 2.61 +141.7EyegatePh EYEG ... ... ... 2.43 .29 786 .46 -56.9Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 8 8.13 -18.0sEzcorp EZPW ... ... 21 14.30 7.55 1240 14.60 +19.7F -:sF5 Netwks FFIV ... ... 22 166.86 114.63 1013 168.32 +28.3FAT Br n FAT .12p ... ... 13.99 5.54 5 5.72 -35.9FC GlbRlty FCRE ... ... ... 1.68 .65 523 1.09 +19.8FFBW n FFBW ... ... ... 12.50 10.30 4 10.85 -1.5FLIR Sys FLIR .64 1.2 32 54.82 33.95 819 53.68 +15.1FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 1 36.34 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 6 57.60 +30.2FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 56.84 +4.2FSB Bcp n FSBC ... ... ... 18.23 14.60 3 17.32 +1.9FTD Cos FTD ... ... ...dd 20.73 3.46 278 6.42 -10.7Facebook FB ... ... 33 195.32 144.42 23893 174.02 -1.4FDaves DAVE ... ... ...dd 9.65 3.38 19 8.25 +26.0Fanhua FANH .52e 1.9 46 33.81 7.31 296 27.03 +25.0tFarmerBrs FARM ... ... ...dd 35.75 27.40 41 27.35 -14.9FarmMer s FMAO .52 1.2 25 46.00 24.00 3 44.97 +10.2FarmCB FFKT .50 1.0 21 51.20 32.60 30 50.35 +30.8FarmersNB FMNB .28f 1.9 18 15.95 12.80 13 14.80 +.3FaroTech FARO ... ... ...dd 65.35 32.00 78 51.00 +8.5Fastenal FAST 1.48 3.0 24 58.74 39.79 3266 49.49 -9.5FateThera FATE ... ... ...dd 14.45 2.52 448 9.70 +58.8Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.23 -3.1FedlStAc n FSAC ... ... ... 9.84 9.65 100 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 2 10.39 +1.4FedNatHld FNHC .32 1.9 22 17.59 9.78 33 17.12 +3.3FenncPhr n FENC ... ... ... 14.99 7.55 113 12.49 +24.7Ferrogl n GSM .16 1.4 ... 17.61 8.54 572 11.48 -29.1Fibrocll rs FCSC ... ... ...dd 4.64 .51 79 .56 -12.8FibroGen FGEN ... ... ...dd 63.00 25.35 361 46.15 -2.6FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 32 277.94 +2.5FidelSo LION .48 2.1 15 24.96 20.28 83 22.76 +4.4FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 85 13.10 -13.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.81 +3.2FiestaRst FRGI ... ... ...dd 25.30 15.50 143 20.70 +8.9FifthThird FITB .64 2.0 10 34.57 23.20 5914 32.28 +6.4FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 47 28.28 -.851job JOBS ... ... ...cc 93.16 39.85 166 85.48 +40.5FinTcII n FNTE ... ... ... 11.76 9.70 33 9.95 +.3FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 0 10.56 +.6FinclEngin FNGN .32f .7 56 45.00 24.45 2064 44.50 +46.9FnclInst FISI .96f 3.0 16 34.45 25.65 56 31.55 +1.4Finisar FNSR ... ... 13 28.99 14.25 1584 16.22 -20.3FinLine FINL .46 3.4 30 16.38 6.90 525 13.54 -6.8FinjanH FNJN ... ... 5 4.06 1.66 86 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 12.04 10931 16.75 +18.0FstBcpME FNLC .96 3.4 16 32.33 25.00 7 27.86 +2.3FtBcpNC FBNC .40f 1.0 22 41.76 27.50 75 38.12 +8.0FstBcMiss FBMS .20f .6 20 35.10 26.05 73 32.65 -4.5FstBkNJ FRBA .12 .8 31 14.95 11.15 46 14.15 +2.2FstBusey rs BUSE .80f 2.7 20 32.88 27.33 79 29.38 -1.9FBusnFn s FBIZ .56 2.2 19 26.95 20.57 4 25.72 +16.3FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.11 +1.0sFtChoBc n FCBP ... ... ... 27.75 27.17 1 27.82 +.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 24 424.61 +5.4FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 29 31.32 +9.0FCmtyCp FCCO .40 1.8 22 24.87 18.50 5 22.80 +.9FtConnBcp FBNK .64f 2.6 19 28.50 23.25 17 25.00 -4.41stCnstBn FCCY .24 1.1 17 22.53 16.15 7 21.55 +17.8FstDeFn FDEF 1.20 2.0 16 62.42 47.01 47 60.73 +16.9FFnclOH FFBC .76 2.5 20 31.85 22.80 314 30.55 +15.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.70 37.31 187 50.10 +11.2 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 19 42.30 -6.7FstFnNwst FFNW .32f 1.9 19 17.91 13.13 31 16.86 +8.7FstFound s FFWM ... ... 22 19.84 15.06 441 18.24 -1.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 11 26.40 +5.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 412 27.92 -4.3FIntntBcp INBK .24 .7 13 42.40 25.48 24 32.80 -14.0FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.71 -3.1FstIntBc A FIBK 1.12 2.8 18 42.90 33.33 130 40.50 +1.1FstMerch FRME .72 1.7 19 45.42 37.09 102 43.12 +2.5FstMidIll FMBH .68a 1.8 16 42.03 31.05 19 37.15 -3.6FMidBc FMBI .44f 1.8 19 26.55 20.50 427 24.41 +1.7FstNwBc n FNWB ... ... 45 18.35 15.04 9 16.33 +.2FstSavFin FSFG .60f .8 18 80.01 49.31 1 72.50 +27.1FstSolar FSLR ... ... 40 81.72 29.23 2157 65.98 -2.31stSource SRCE .96f 1.8 19 54.65 44.33 31 52.11 +5.4FTNDXTc QTEC .58e .8 ...q 83.42 61.25 186 75.33 +4.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.40 +.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 3 35.01 -2.0FT Europe FEP .65e 1.6 ...q 42.49 33.92 62 40.33 +3.3FT LatAm FLN 2.01e 9.6 ...q 23.27 17.73 102 20.91 +2.4FT Brazil FBZ 1.62e 10.5 ...q 18.24 12.96 5 15.36 -1.0FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.47 +2.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 8 58.13 -3.0FT SKorea FKO .59e 2.0 ...q 32.08 24.27 4 28.98 -1.9FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 127 62.55 +.3FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 187 27.97 +.3FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 4 51.34 +.3FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.84 -2.6FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 40.88 +2.5FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 3 52.07 -1.3FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 1 41.81 -1.5FT 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 70 41.32 -4.7FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 1 44.34 -.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 13 45.66 +4.0FstT BICK BICK .34e 1.1 ...q 33.60 24.47 7 29.62 -1.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.36 -3.0FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 28 49.17 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.76 -2.4FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 88 18.05 -5.0FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 62 35.26 +.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 160 51.25 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 2 18.10 -2.9FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 5 21.93 -5.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 7 48.84 -4.5FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.74 -5.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 625 60.01 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 26.22 59 29.30 -1.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 28 29.19 +1.9FT DWF5 FV .18e .6 ...q 31.03 24.02 349 28.50 +3.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 75 25.12 -8.4FT AI Rob n ROBT .07p ... ... 29.14 28.50 5 29.12 +1.3FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 20.65 -4.8FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.14 -1.8FT MdCap RNMC .19e ... ... 22.75 19.19 1 20.95 -3.5FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.27 -2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 2 51.89 -.6FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 0 23.88 -7.9FT QualInc QINC .60e 2.5 ...q 26.90 23.20 0 24.06 -5.7FTNsSem ef FTXL .14e .5 ... 36.21 24.11 6 30.86 +1.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.6 ... 23.57 19.06 1 19.95 -6.8FTNsOil ef FTXN .37e 1.6 ... 23.27 16.85 7 23.08 +9.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 128 29.36 FTDorW n FVC .17e .6 ... 28.96 22.19 34 26.55 +3.4FT DWInt IFV .32e 1.5 ...q 24.24 18.83 59 22.05 -.9FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 8 40.87 -3.1FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 50.09 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 4 59.84 -1.2FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 22 64.33 +.4FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.26 6 71.66 +1.7FT RivEur RFEU .95e 1.4 ... 70.58 59.65 6 65.84 +.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.95 -3.2FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 216 49.71 -2.5FTN100ExT QQXT .14e .3 ...q 52.82 44.73 4 47.43 -2.4FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 7 19.18 -5.5FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 32.85 -.7FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.05 -2.5FTCloudC SKYY .13e .3 ...q 52.10 38.44 174 50.39 +9.8FTNdqAuto CARZ .88e 2.2 ...q 45.00 35.88 72 40.75 -3.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 15 27.00 -4.1FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 1 12.66 +2.3FT Cybersc CIBR .03e .1 ...q 26.61 20.59 89 25.89 +11.9FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 6 36.54 +3.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 129 48.18 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 63 47.48 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 71 21.40 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 12 52.47 -2.0FTNDXEq QQEW .27e .5 ...q 63.55 51.97 69 57.95 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 40 53.84 +2.7FTSmartph FONE .86e 1.7 ...q 55.89 46.89 2 50.26 -3.7FstUSBcsh FUSB .08 .7 35 14.38 10.38 0 11.59 -9.5FstUtdCp FUNC .36f 1.9 20 20.25 13.90 6 18.80 +8.0First LI s FLIC .60 2.4 10 33.50 23.30 77 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.76 +20.1FstSvc n FSV .54f .8 38 74.49 57.17 17 70.30 +.5Fiserv s FISV ... ... 33 74.46 58.67 2334 68.99 +5.2FiveBelow FIVE ... ... ...cc 78.28 44.30 1201 71.99 +8.5FivePrime FPRX ... ... ...dd 48.87 15.66 716 17.24 -21.4FiveStar FVE ... ... ...dd 2.10 1.05 16 1.15 -23.3Five9 FIVN ... ... ...dd 34.23 17.95 1245 31.40 +26.2Flex Ltd FLEX ... ... 14 19.71 12.93 7329 13.99 -22.2FlexPhm n FLKS ... ... ...dd 8.98 2.68 56 4.10 +17.5FlxGlbImp ESGG ... ... ... 101.95 84.57 1 94.26 -.8FlxUS Imp ESG ... ... ... 70.00 56.06 62.71 -1.4FlxRAstAlo ASET ... ... ... 29.37 26.68 3 27.83 -3.2FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 33.16 -.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 8 50.07 -8.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 15 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.12 -1.9FlexSh n FPAY ... ... ... 6.56 2.63 8 3.85 +1.3FlexionTh FLXN ... ... ... 32.25 16.51 319 25.26 +.9Flexstl FLXS .88 2.4 ... 57.79 34.74 4 37.15 -20.6Fluent Inc FLNT ... ... ... 6.95 2.20 109 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 261 6.21 +5.4FlushFn FFIC .80f 3.2 18 31.45 24.59 91 25.22 -8.3Foamix FOMX ... ... ... 7.45 4.11 120 5.00 -16.8Fonar FONR ... ... 10 33.90 18.80 17 29.15 +19.7ForeScTc n FSCT ... ... ... 37.81 21.56 559 31.97 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 1 3.12 -22.6FormFac FORM ... ... 21 18.65 11.00 1429 12.30 -21.4FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.00 -18.6ForrestR FORR .80 2.0 52 47.75 36.95 34 40.75 -7.8Forterra n FRTA ... ... 41 20.47 3.02 538 6.92 -37.7Fortinet FTNT ... ... ...cc 57.98 35.44 2793 56.11 +28.4FortressBio FBIO ... ... ...dd 5.54 3.14 118 3.76 -5.8FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 0 22.50 -1.1ForwrdA FWRD .60 1.1 24 64.80 49.23 155 54.16 -5.7Forward h FORD ... ... 24 4.45 1.02 184 1.45 +18.0ForwdPh FWP 23.12e ... ... 9.70 1.63 96 2.12 -42.4Fossil Grp FOSL ... ... ...dd 18.44 5.50 1260 14.58 +87.6Foster FSTR .16 .7 ...dd 30.30 14.05 58 22.20 -18.2FndtnMed FMI ... ... ...dd 87.10 31.70 526 69.95 +2.6FoxFactory FOXF ... ... 32 46.80 29.80 413 35.05 -9.8Francesca FRAN ... ... 11 16.09 4.51 493 4.75 -35.0FrankElec FELE .48f 1.1 26 47.20 36.00 115 42.70 -7.0tFredsInc FRED .24 13.8 ...dd 16.27 1.80 2167 1.74 -57.0FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 256 15.44 -9.6FreqElec FEIM ... ... ...dd 10.76 7.53 2 8.90 -4.9Freshpet FRPT ... ... ...dd 20.95 11.25 291 19.70 +4.0Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 65.2 ... 27.34 7.68 1419 17.05 +95.8Frontr rs FTR 2.40 21.7 ... 29.10 6.08 8198 11.05 +63.5FuelTech FTEK ... ... ...dd 1.83 .71 26 1.35 +20.5FuelCell rs FCEL ... ... ...dd 2.49 .80 405 1.90 +11.8FulgentG n FLGT ... ... ... 10.83 2.73 40 3.98 -9.1FulingGbl n FORK ... ... ... 6.00 2.85 2 4.05 +2.5FullHseR FLL ... ... ...dd 4.10 2.10 43 3.36 -13.6FultonFncl FULT .48f 2.8 17 19.90 16.45 868 17.05 -4.7Funko n FNKO ... ... 48 9.90 5.81 102 9.05 +36.1FusionTel FSNN ... ... ...dd 4.42 1.11 527 3.06 -18.4FutFintch lf FTFT ... ... ... 8.00 1.30 518 2.28 -45.3FuweiF rs FFHL ... ... ...dd 4.93 2.35 63 3.62 +23.0G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.93 -3.6G1Thera n GTHX ... ... ... 42.78 12.04 98 39.86 +100.9tGCI Lb A n GLIBA ... ... ... 55.47 43.46 716 44.03 -19.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 19 23.90 +5.1GDS Hld n GDS .46p ... ... 31.77 6.90 781 29.59 +31.3GSE Sy GVP ... ... 14 3.75 2.35 9 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 31 7.16 -10.1GSV Cap GSVC ... ... 6 9.39 3.83 91 6.70 +22.9GTY Tch n GTYH ... ... ... 10.49 9.75 5 9.97 +.4GTY Tc un GTYHU ... ... ... 11.00 10.10 1 10.30 -.1GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 40.96 18.00 330 35.23 -4.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 74 17.04 +34.1GW Pharm GWPH ... ... ...dd 143.37 92.65 263 136.38 +3.3tGWG Hldgs GWGH ... ... ...dd 10.95 7.60 3 8.01 -3.7GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 56 14.95 +20.6Galapag n GLPG ... ... ... 121.09 72.90 91 90.24 -3.8GalectinTh GALT ... ... ... 6.74 1.28 92 3.45 +3.3GalmedPh GLMD ... ... 6 12.22 3.61 8 5.92 -35.3Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 517 34.36 -7.1GamngPtrs GPIC .12e ... ... 12.50 8.67 3 8.72 -22.4Garmin GRMN 2.04 3.4 16 65.96 48.83 1789 60.35 +1.3GarrisnCap GARS 1.12 13.4 8 9.88 7.77 24 8.38 +3.3tGemphire n GEMP ... ... ... 21.59 5.29 58 5.17 -34.9Gencor s GENC ... ... 41 18.45 14.95 13 15.85 -4.2GenFin GFN ... ... ...dd 9.45 4.50 19 9.40 +38.2GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 1 100.01 -.4GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.62 +1.5GeneticT rs GENE ... ... ... 2.05 .70 48 1.16 GeniusBr n GNUS ... ... ... 4.98 2.01 30 2.70 -.7GenMark GNMK ... ... ...dd 13.67 3.63 507 6.81 +63.3GenoceaB GNCA ... ... ...dd 6.80 .79 559 .95 -18.1Genomic GHDX ... ... ...dd 37.50 26.54 239 33.76 -1.3Genprex n GNPX ... ... ... 19.45 3.84 170 14.37 +205.7Gentex GNTX .44f 1.9 15 24.60 16.59 1650 22.87 +9.2Gentherm THRM ... ... 39 40.80 29.50 216 34.50 +8.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 70 10.08 -22.3GerABcp s GABC .60 1.7 20 39.02 30.32 54 35.31 -.1GeronCp GERN ... ... ...dd 6.68 1.74 2736 3.70 +105.6Gevo rs GEVO ... ... ...dd 1.10 .32 43 .36 -39.8Gibraltar ROCK ... ... 18 39.95 25.61 305 35.00 +6.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.66 -12.5GilatSatell GILT ... ... ...dd 9.22 4.12 9 8.13 +5.1GileadSci GILD 2.28 3.5 7 89.54 63.76 15044 65.19 -9.0GlacierBc GBCI .92f 2.5 20 41.24 31.38 284 37.09 -5.8GladstnCap GLAD .84 9.6 10 10.12 7.80 99 8.77 -4.8Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.30 -2.1GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 89 17.91 -15.0GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.46 +.1Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 3 25.94 -.5GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.98 -3.6GladstInv GAIN .80a 7.2 16 11.50 9.00 113 11.18 +.2GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 25.28 -.7GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.33 -1.1GladstLnd LAND .53 4.2 93 14.29 10.77 25 12.50 -6.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.67 -.7GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.69 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 424 43.35 +10.2GblEagEnt ENT ... ... ...dd 3.84 1.03 277 1.12 -51.1GlbIndem GBLI ... ... 22 49.91 32.22 49 40.37 -3.9GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 6 25.21 -2.5GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 11 25.65 -.9GlSlfStor n SELF .26 6.2 ... 5.19 4.13 18 4.17 -9.5GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.14 -2.1GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 42 14.53 -6.5GblXSocM SOCL ... ... ...q 39.03 26.77 72 33.13 +.5GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 16 29.04 -6.0GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.83 -3.0 GblX SupDv EFAS ... ... ... 19.06 16.92 7 18.06 -.3GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 17.83 1185 23.02 -2.9GlbXCon ef KRMA ... ... ... 20.83 16.83 6 19.28 -.7GblXMilTh MILN ... ... ... 21.10 17.09 6 20.04 +4.0GbX Longv LNGR ... ... ... 21.38 17.41 2 19.54 +.5GlX Intrn n SNSR ... ... ... 21.41 17.65 9 19.50 -1.8GbX HlthW BFIT ... ... ... 17.99 15.43 17.77 +6.6GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 12 14.48 -5.4GlX Fintc n FINX ... ... ... 24.62 17.05 54 23.91 +8.9GlXCatholc CATH ... ... ... 35.58 28.84 1 32.37 -1.7GlobusM rs GLBS ... ... ... 2.47 .71 47 .77 -32.8sGluMobile GLUU ... ... ...dd 4.95 2.29 7736 4.99 +37.1GlycoMim GLYC ... ... ...dd 26.05 3.82 477 16.71 -.5Gogo GOGO ... ... ...dd 14.76 8.02 1424 9.59 -15.0sGolLNGLtd GLNG .20 .6 ... 33.40 19.32 722 32.96 +10.6GolLNGPt GMLP 2.31 11.4 ... 23.49 16.78 406 20.26 -11.1GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.92 14 25.98 -.2GoldBull n DNJR ... ... ... 8.50 4.40 30 5.52 +16.4GoldenEnt GDEN ... ... 25 34.75 14.25 219 27.15 -16.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 110 8.30 +1.8GolubCap GBDC 1.28a 7.1 12 20.50 17.35 88 17.95 -1.4GoodTimes GTIM ... ... ...dd 3.78 2.25 2 3.23 +21.7tGoodyear GT .56 2.2 8 36.65 25.06 2853 25.08 -22.4GoosehIn n GSHD ... ... ... 17.54 10.78 268 15.38 -2.3GoPro GPRO ... ... ...dd 11.89 4.42 4716 4.96 -34.5GordPoin 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 12.9 22 22.99 11.87 1676 13.34 -28.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 92 25.21 -2.4GrCanyEd LOPE ... ... 26 111.41 71.01 574 108.98 +21.7Gravity rs GRVY ... ... 32 108.97 13.18 6 74.09 -21.6GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 16 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.54 +.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 31 3.80 -6.2GrLkDrge GLDD ... ... ...dd 5.70 3.60 74 4.90 -9.3GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 35 53.85 +4.3GreenBncp GNBC .10p ... 17 24.40 18.05 212 21.90 +7.9GreenBrick GRBK ... ... 16 12.20 8.90 5 10.35 -8.4GreenPlns GPRE .48 2.7 25 26.05 15.60 416 17.90 +6.2GrnP LP n GPP 1.90f 11.2 9 21.00 16.50 64 16.95 -9.4GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.40 +5.5Greenlight GLRE ... ... ...dd 23.15 15.00 389 15.25 -24.1GrdsmHld n GSUM ... ... ... 13.99 3.68 352 5.53 -39.6Griffin GRIF .40f 1.1 30 37.94 27.71 6 37.60 +2.5GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 3181 20.69 -9.7Groupon GRPN ... ... ... 5.99 2.90 6308 4.51 -11.6GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 118 42.36 +2.1GrpoFin GGAL .12e .2 ... 73.45 36.09 1059 52.34 -20.5GuarntyBc GBNK .66 2.3 21 30.42 24.05 124 29.00 +4.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 17 32.91 +7.4GuarFBc GFED .48 2.2 19 23.71 15.89 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 95 9.45 -29.6tGulfRes GURE ... ... 2 2.05 1.32 43 1.38 -6.5GulfportE GPOR ... ... 4 17.17 8.11 2666 8.76 -31.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.74 +3.3H -:H&E Eqp HEES 1.10 3.4 10 44.24 17.44 428 32.77 -19.4HD Supply HDS ... ... 15 42.25 28.97 1171 38.12 -4.8HMN Fn HMNF ... ... 17 19.50 16.60 19.20 +.5HMS Hldgs HMSY ... ... 39 20.90 11.01 476 17.81 +5.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 520 3.82 +88.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.38 -5.5HabitRest HABT ... ... 37 19.75 8.10 1418 8.60 -9.9HackettGp HCKT .30f 1.8 19 20.36 13.24 59 16.28 +3.6Hailiang n HLG ... ... ... 88.92 7.02 309 78.50 +73.7HainCels lf HAIN ... ... ... 45.61 26.88 1054 27.62 -34.8HalladorE HNRG .16 2.4 6 8.40 4.79 20 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 12 9.86 -5.5Halozyme HALO ... ... 51 21.48 11.41 536 19.40 -4.2HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.40 -6.5sHamilLa n HLNE .70 1.6 ... 42.71 18.30 111 43.03 +21.6HancHld HBHC .96 2.0 18 56.40 41.05 385 49.15 -.7HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.21 -3.3HanmiFin HAFC .96 3.5 15 33.10 25.45 216 27.30 -10.0Hanwha rs HQCL ... ... ...dd 9.50 6.09 19 6.86 -2.3HarbrOne n HONE ... ... 57 22.29 15.92 16 17.59 -8.2Hardinge HDNG .08 .4 37 19.47 9.97 59 18.32 +5.2Harmonic HLIT ... ... ...dd 5.90 2.80 547 3.60 -14.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 99 5.50 +66.7HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 8 10.16 -7.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.40 -.2Hasbro HAS 2.28 2.6 51 116.20 79.00 1301 86.11 -5.3HawHold HA .48 1.3 6 59.45 32.40 2187 38.25 -4.0HawaiiTel HCOM ... ... ...dd 31.91 24.01 11 27.77 -10.0tHawkins HWKN .88 2.8 16 51.40 31.70 56 31.10 -11.6HawthornB HWBK .28 1.3 17 22.40 17.69 2 21.74 +4.8HaymkAc n HYAC ... ... ... 9.85 9.50 11 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 1236 10.05 +1.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 77 40.78 +27.2HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1247 36.70 -30.4HlthInsInn HIIQ ... ... 18 37.38 12.65 2256 28.70 +15.0HealthEqty HQY ... ... ...cc 68.75 40.21 497 67.92 +45.6HlthStrm HSTM 1.00e ... 68 31.53 21.15 331 25.67 +10.8HrtlndEx HTLD .08 .4 19 25.22 17.48 309 17.78 -23.8HeartFn HTLF .52a 1.0 18 56.40 42.10 100 53.05 -1.1HeatBio rs HTBX ... ... ... 7.89 1.09 8573 1.28 -66.7HebronTc n HEBT ... ... ... 4.26 1.45 4 1.68 -36.3HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 122 37.30 +51.9HelenTroy HELE ... ... 15 102.88 81.10 332 88.80 -7.8HeliMAn h HMNY ... ... ... 38.86 2.03 2354 2.13 -66.2Helius Med n HSDT ... ... ... 8.97 7.47 14 8.22 +5.2HemisMda HMTV ... ... ... 13.20 10.50 14 11.10 -3.9HennesAd s HNNA .40 2.0 10 20.00 13.88 14 19.83 +19.9HSchein s HSIC ... ... 30 93.50 62.56 2008 75.02 +7.4HrtgeCo HTBK .44 2.7 19 17.28 12.76 94 16.60 +8.4HrtgeFn HFWA .60 1.9 22 33.25 23.00 168 30.95 +.5HeritCryst HCCI ... ... 21 25.20 14.35 162 19.10 -12.2HernTher h HRTX ... ... ...dd 32.70 12.70 640 31.20 +72.4tHerzdCrb CUBA .12e ... ...q 7.54 6.73 26 6.83 -4.5HeskaCorp HSKA ... ... 43 115.00 56.59 96 85.09 +6.1Hexindai n HX ... ... ... 17.00 10.20 14 11.21 +1.4Hibbett HIBB ... ... 16 28.65 9.40 604 27.20 +33.3HighSenLn SNLN .79 4.3 ...q 18.41 18.13 66 18.31 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 8 3.40 -8.1HghwyH HIHO .32e 6.3 ... 6.55 3.10 10 5.10 +21.4HimaxTch HIMX .24e 3.4 41 13.95 5.97 1690 7.01 -32.7HingmSv HIFS 1.36a .6 18 242.00 172.62 1 212.01 +2.4Histogenics HSGX ... ... ...dd 3.35 1.59 14 2.66 +29.8Holl ysys HOLI .12e .5 19 28.35 15.20 359 21.87 -1.8tHologic HOLX ... ... 14 46.80 35.33 9531 36.91 -13.7HomeBLA HBCP .68f 1.6 20 47.20 34.12 17 43.22 HomeBcs s HOMB .44 1.9 23 26.30 20.82 700 22.95 -1.3HmFdB LA HFBL .48 1.5 19 31.95 23.10 0 31.70 +12.7HomeStreet HMST ... ... 21 32.60 24.00 203 26.35 -9.0HometBk n HMTA ... ... ... 12.24 9.80 12.05 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 37 26.10 +1.4HomolMd n FIXX ... ... ... 24.40 16.12 142 21.22 +13.7HookerFu HOFT .56 1.5 15 52.75 35.90 45 36.80 -13.3HopeBcp HOPE .52 3.0 15 19.92 15.10 479 17.23 -5.6HopFedBc HFBC .20 1.3 20 16.29 13.51 15.19 +7.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 40 29.13 +4.8HorizPhm HZNP ... ... ...dd 16.02 9.45 2272 13.87 -5.0HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 119 10.02 -10.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 55 24.09 -1.8HorzDAX DAX .60m 1.9 ... 34.00 28.23 6 30.95 -2.0Hortonwks HDP ... ... ...dd 22.00 9.93 560 17.72 -11.9HospPT HPT 2.12f 8.4 10 32.27 23.83 957 25.38 -15.0HostessBr n TWNK ... ... 28 17.18 11.00 801 13.35 -9.9Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 990 6.98 -25.0HoustWC HWCC .12m 1.7 ... 8.35 4.70 38 7.00 -2.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.72 -10.4HowardBcp HBMD ... ... 28 24.20 16.70 14 17.55 -20.2HubGroup HUBG ... ... 25 52.25 33.18 301 44.80 -6.5HudsonGbl HSON .20 10.9 ...dd 2.44 1.26 86 1.83 -18.7tHudsonTc HDSN ... ... 15 10.40 3.95 702 3.78 -37.7HuntJB JBHT .96 .8 18 126.49 83.35 823 116.59 +1.4HuntMar 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 15 16.60 12.14 7555 14.46 -.7HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 19 26.15 -7.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.60 -1.7HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7sStr 7handl n HNDL ... ... ... 25.53 23.65 5 23.84 -4.9Hurco HURC .44f 1.0 17 50.33 27.74 12 44.30 +5.2HuronCon HURN ... ... ...dd 46.85 29.53 116 34.50 -14.7HutChMd n HCM ... ... ... 42.25 18.30 95 33.73 -14.4HuttigBld HBP ... ... ...dd 9.22 4.82 46 5.77 -13.2Hydrognc HYGS ... ... ...dd 12.00 6.45 22 8.15 -26.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 50 166.64 81.66 1666 133.13 +8.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 2 3.75 +8.9ICC Hld n ICCH ... ... 71 18.00 14.54 18 14.85 -8.7ICF Intl ICFI .56 .9 20 69.05 41.10 158 65.25 +24.3ICU Med ICUI ... ... ...cc 265.28 153.10 121 258.55 +19.7IClickInt n ICLK ... ... ...dd 11.40 5.05 82 7.81 -13.7ID Syst IDSY ... ... ...dd 8.05 5.50 60 6.68 -3.7IdexxLab s IDXX ... ... 63 207.14 146.09 552 195.78 +25.2IES Hldgs IESC ... ... 28 20.32 14.05 50 17.15 -.6IF Bancp IROQ .20f 1.0 24 20.45 19.10 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 2 6.50 -49.9IHS Mark INFO ... ... 29 50.00 42.40 3099 48.60 +7.6II-VI IIVI ... ... 27 53.08 27.25 640 42.75 -8.9ILG Inc ILG .70 2.1 39 35.00 23.59 4437 33.86 +18.9INTLFCStn INTL ... ... 18 46.96 33.11 36 44.94 +5.7IPG Photon IPGP ... ... 36 264.11 125.09 514 229.86 +7.3iPass IPAS ... ... ...dd 1.51 .26 516 .27 -48.3iPicEnt n IPIC ... ... ... 17.00 8.50 3 8.50 -43.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 28 24.83 -1.8IQIYI n IQ ... ... ... 20.50 15.30 10373 16.39 +5.4tIRSA Prop IRCP 1.86e 4.4 ... 64.68 43.00 7 42.00 -25.7IRhythm n IRTC ... ... ...dd 68.07 32.10 691 65.71 +17.2iRobot IRBT ... ... 26 109.78 55.77 653 57.18 -25.4iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 72.74 -1.4tiShTurkey TUR 1.10e 3.1 ...q 47.13 36.12 615 35.82 -17.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 275 50.12 +.4iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 41 48.40 +2.0iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 84.41 +.3iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 373 95.57 -3.0iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 28 80.30 +12.9iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 668 23.31 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 497 75.53 -1.0iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 2 30.87 -6.2iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 42 9.79 +5.0iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 369 49.73 -.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 3695 71.62 -.7iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 934 65.84 +2.1tiShEMBd EMB 5.27e 4.9 ...q 117.46 108.56 3852 108.54 -6.5iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 9 48.27 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 6027 101.63 -3.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 2961 83.22 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 0 41.16 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.10 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 6 59.27 +2.5iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 799 171.75 +1.1iShIndia50 INDY .15e .4 ...q 39.29 32.95 35 35.75 -3.7iShNsdBio s IBB ... ... ...q 119.30 94.20 2504 101.28 -5.1iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 614 103.60 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.98 138 107.06 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 137 106.18 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 716 103.58 -.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 58

iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 530 119.44 -2.2iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 357 52.53 -5.2iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 297 54.79 +1.9iShShtTrB SHV .03e ... ...q 110.41 110.18 2063 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1732 36.97 -2.9iShCrShUS s ISTB ... ... ... 50.47 48.93 139 49.01 -1.6iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 126 175.02 +2.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 89 3.56 +50.8Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 416 74.65 -3.7Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 0 27.25 -4.0Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.77 -4.7Icahn Ent IEP 7.00f 10.5 28 67.70 47.56 129 66.66 +25.8IchorHld n ICHR ... ... 11 35.51 17.76 662 22.51 -8.5Icon PLC ICLR ... ... 31 124.65 84.07 446 118.11 +5.3tIconixBrnd ICON ... ... 1 8.30 .61 2634 .59 -54.2IdealPower IPWR ... ... ...dd 3.29 1.06 514 1.30 -8.5Identive lf INVE ... ... ...dd 6.10 2.55 17 3.39 +1.5IderaPhm IDRA ... ... ...dd 2.87 1.32 618 1.63 -22.7iKangHlth KANG ... ... 17 20.14 11.70 763 19.94 +26.2Ikonics IKNX ... ... ... 13.03 7.25 8.25 +9.7Illumina ILMN ... ... 62 256.64 167.98 621 239.93 +9.8ImageSens ISNS ... ... ...dd 5.20 2.50 11 4.85 +64.4Immersn h IMMR ... ... ...dd 12.85 5.76 334 10.97 +55.4ImmuCell ICCC ... ... 82 9.25 5.26 2 7.35 -16.4ImmuneDs IMDZ ... ... ...dd 13.05 2.80 101 3.55 -9.0ImmuneP rs IMNP ... ... ... 3.43 .30 279 .34 -40.0ImunoGn IMGN ... ... ...dd 13.41 3.73 2551 11.00 +71.6Imunmd IMMU ... ... ...dd 19.64 5.22 1861 18.05 +11.7Immuron n IMRN ... ... ... 16.70 4.47 20 9.20 +73.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 216 1.91 +21.7ImpaxLabs IPXL ... ... ...dd 25.70 12.80 2204 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 314 44.95 +13.2Impinj n PI ... ... ... 60.85 9.95 226 12.57 -44.2ImprimisP IMMY ... ... ...dd 4.30 1.35 74 2.30 +35.4tIncyte INCY ... ... ...dd 140.11 60.63 2672 62.39 -34.1IndBkMA INDB 1.52f 2.1 21 76.35 59.65 89 73.15 +4.7IndBkMI IBCP .60 2.6 18 25.75 18.50 177 23.40 +4.7IndepBkTX IBTX .56f .8 22 75.95 51.71 76 72.05 +6.6IndusAcq n INDU ... ... ... 11.74 9.65 111 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 0 10.44 +3.9IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.10 +28.0IndLogis n ILPT .27p ... 66 24.00 17.21 170 20.45 -12.4Innera INFN ... ... ...dd 12.38 6.10 875 12.00 +89.6InnityPh INFI ... ... ...dd 3.75 .93 194 2.19 +7.9InfPrCas IPCC 2.32 1.7 27 134.10 83.00 86 133.40 +25.8InaRx n IFRX ... ... ... 42.83 14.47 72 36.02 +71.9InfoSvcs III .20f 4.8 5 4.63 3.11 81 4.14 -.7InfoSonc rs IFON ... ... ... 21.00 3.68 211 4.06 -43.5InfrEnAlt IEA ... ... ... 10.42 8.25 8 9.23 -7.0InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 14 47.90 20.75 120 32.15 -7.1InnerWkgs INWK ... ... 28 12.03 8.19 149 9.72 -3.1Innodata INOD ... ... ...dd 2.10 .88 25 1.13 -16.9Innophos IPHS 1.92 4.4 39 51.34 38.66 79 43.34 -7.3Innospec IOSP .78f 1.1 29 76.40 54.10 99 71.95 +1.9InnovBio rs INNT ... ... ... 50.50 3.43 170 18.81 +208.4MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 13 3.40 +15.6Innoviva INVA 1.00 7.0 14 17.99 11.28 731 14.38 +1.3Inogen INGN ... ... ...cc 175.33 80.04 227 163.14 +37.0Inovalon n INOV .12p ... ... 17.80 10.10 470 10.40 -30.7InovioPhm INO ... ... ...dd 9.86 3.76 697 4.47 +8.2Inpixon rs INPX ... ... ... 138.30 .31 5174 .38 -94.0InseegoCp INSG ... ... ...dd 2.33 .87 53 2.14 +32.9InsightEnt NSIT ... ... 14 53.19 32.11 1464 40.10 +4.7Insignia s ISIG .70e ... ...dd 2.40 .90 38 1.70 +42.9Insmed INSM ... ... ...dd 33.94 11.49 839 26.02 -16.5InspEnt INSE ... ... ... 14.00 4.40 109 4.85 -50.5Insteel IIIN .12a .4 23 35.26 23.20 65 30.11 +6.3Insulet PODD ... ... ...dd 89.63 38.43 642 87.09 +26.2InsysTher s INSY ... ... ...dd 15.02 4.10 535 6.72 -30.1IntecPhm n NTEC ... ... ... 9.80 4.80 68 5.20 +1.0sIntegLfSc s IART ... ... 71 62.43 41.51 453 62.76 +31.1IntgDv IDTI ... ... 29 34.13 22.70 1276 28.50 -4.1sIntegMed n IMTE ... ... ... 41.26 1.85 854 32.11 +470.3Intel INTC 1.20 2.3 20 55.79 33.23 28478 52.28 +13.3Intellia n NTLA ... ... ...dd 35.99 11.15 765 21.26 +10.6tIntelliph IPCI ... ... 3 2.92 .33 416 .33 -59.4IntParfum IPAR .84 1.7 37 52.10 34.05 81 49.65 +14.3InteractB IBKR .40 .5 41 75.53 34.26 442 73.34 +23.9InterceptP ICPT ... ... ...dd 135.59 51.05 304 68.10 +16.6InterDig IDCC 1.40 1.9 10 90.50 67.55 236 74.95 -1.6Interface TILE .26 1.2 23 26.25 18.30 451 22.55 -10.3Intergroup INTG ... ... ...dd 28.50 21.30 1 24.76 +3.9IntlnkEl n LINK ... ... ... 9.85 4.89 141 5.38 +3.1Intermolec IMI ... ... ...dd 1.65 .80 12 1.21 -11.7tInternap rs INAP ... ... ... 22.36 10.34 259 11.89 -24.3IntlBcsh IBOC .66 1.7 18 42.90 32.50 134 39.80 +.3IntlSpdw ISCA .47f 1.2 8 47.45 32.25 152 40.70 +2.1IntrntGold IGLD ... ... ... 11.51 3.49 3 4.03 -52.3IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 3 9.35 +2.6IntrpDia rs IDXG ... ... 1 3.20 .72 226 .86 -15.6IntersENT XENT ... ... ...dd 42.25 19.00 146 40.50 +25.0Intersectns INTX ... ... ...dd 5.75 1.46 26 2.03 -10.2tIntevac IVAC ... ... 92 14.00 4.60 506 4.60 -32.8IntraCellu ITCI ... ... ...dd 25.82 7.85 923 18.37 +26.9IntriCon IIN ... ... 97 26.00 6.05 44 23.20 +17.2Intuit INTU 1.56 .8 51 188.56 124.22 1203 186.38 +18.1IntSurg s ISRG ... ... 68 473.79 278.79 805 448.24 +22.8Investar ISTR .14f .5 25 27.70 20.25 10 25.50 +5.9InvestBncp ISBC .36 2.7 20 14.69 12.48 2087 13.33 -4.0InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.19 -3.6tInvuity n IVTY ... ... ...dd 9.55 3.09 305 3.00 -51.6IonisPhm IONS ... ... ...cc 65.51 40.33 1259 41.27 -18.0IovanceTh IOVA ... ... ...dd 19.90 4.45 411 14.50 +81.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 0 36.24 +14.3iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.25 8.00 17 17.95 +18.5Iridex IRIX ... ... ...dd 12.43 4.28 4 5.56 -27.0IridiumCm IRDM ... ... 14 13.25 9.68 505 11.65 -1.3Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1481 18.35 +22.4iShRUT P n AMCA .26e ... ... 28.53 24.40 2 25.98 -5.0iSh USD n SUSC ... ... ... 25.90 24.09 4 24.20 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 29.21 89 35.83 +1.1iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 42 57.57 -1.3iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.05 -2.0iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 16 26.36 -2.9iSh ESG Opt ESGD ... ... ... 72.49 61.80 171 68.33 +.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 1 58.14 -1.7iShCTotBd s IUSB ... ... ...q 51.49 49.18 142 49.23 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 7549 28.68 iSh UAE UAE .63e 3.8 ...q 18.08 16.12 52 16.37 -2.6iSh Qatar QAT .66e 4.0 ...q 19.10 13.01 7 16.44 +1.5iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 376 38.35 +5.5iShGblGld rs RING ... ... ...q 20.84 16.88 106 18.20 -3.2Isramco ISRL ... ... ...dd 128.93 92.00 0 105.40 +.7Iteris ITI ... ... ...dd 8.17 4.09 73 4.96 -28.8Itron ITRI ... ... 34 79.95 62.65 166 64.85 -4.9IturanLoc ITRN .96 3.1 16 38.00 28.50 76 31.10 -9.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 53 2.16 -52.2J -:J&J Snack JJSF 1.80 1.4 20 157.33 124.10 61 128.82 -15.2j2Global JCOM 1.62f 2.0 28 91.48 70.27 325 82.11 +9.4JA Solar JASO ... ... 10 8.48 6.01 96 6.93 -7.1JD.com JD ... ... 19 50.68 34.51 11467 37.20 -10.2JMU Ltd JMU ... ... ... 2.68 .57 105 .68 -33.3JackHenry JKHY 1.48f 1.2 27 127.31 95.04 552 120.86 +3.3JackInBox JACK 1.60 1.8 24 113.00 79.30 253 88.71 -9.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.43 +4.4JaguarHlth JAGX ... ... ... .99 .11 1396 .16 +15.7JkksPac JAKK ... ... ...dd 5.10 1.95 14 2.30 -2.1Jamba JMBA ... ... ...dd 10.38 6.71 19 9.28 +15.1JRiverGrp JRVR 1.20a 3.2 24 44.34 32.17 492 38.00 -5.0JanusSmC JSML ... ... ... 39.40 31.89 1 36.98 +.7JanSmMid JSMD ... ... ... 43.68 32.81 6 39.90 +2.8JanLTCar n OLD ... ... ... 27.72 21.60 1 23.10 -3.5JanObes n SLIM ... ... ... 34.47 24.27 32.62 +5.2JanOrgan n ORG ... ... ... 36.00 26.50 0 32.55 -5.8JanGlQua n SGQI ... ... ... 30.10 26.73 27.66 -5.0Jason Inds JASN ... ... ...dd 3.88 .77 46 2.76 +16.5Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 499 148.03 +9.9JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 8 .18 -52.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 2935 19.21 -14.0JetPay h JTPY ... ... ...dd 4.90 1.45 193 2.35 -7.5JewettCam JCTCF ... ... 20 17.90 10.80 14.72 -1.8JohnsnOut JOUT .48f .7 20 76.18 34.67 18 64.91 +4.5JointCorp JYNT ... ... ...dd 8.00 3.41 35 7.79 +57.1JounceTh n JNCE ... ... ... 29.29 11.05 131 20.16 +58.1JunprPhm JNP ... ... 14 13.25 3.90 45 8.45 +74.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 272 19.81 +10.1KBL Merg n KBLM ... ... ... 10.00 9.65 4 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 1.41 188 4.79 +15.7KCAP Fin KCAP .40 12.7 ... 4.00 2.91 59 3.15 -7.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.51 +1.6KEYW Hld KEYW ... ... ...dd 10.50 4.94 308 7.55 +28.6KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1024 102.99 -2.0KLX KLXI ... ... 29 82.50 45.73 1245 70.90 +3.9KVHInd KVHI ... ... ...dd 12.65 7.65 14 10.50 +1.4KaiserAlu KALU 2.20 2.2 33 116.86 78.23 111 100.48 -6.0Kala Ph n KALA ... ... ... 26.75 11.81 72 15.76 -14.8Kalvista rs KALV ... ... ...dd 15.80 5.48 12 9.10 -6.7Kamada KMDA ... ... ... 8.61 3.75 27 4.70 -1.1KandiTech KNDI ... ... ... 9.90 3.50 73 5.05 -25.7Karyophm KPTI ... ... ...dd 18.00 7.48 4894 15.62 +62.7KayAnAc n KAAC ... ... ... 10.08 9.64 9.80 +.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 0 10.11 +1.5KaziaTh rs KZIA ... ... ... 6.68 1.63 3 5.40 +69.8KearnyF s KRNY .12 .9 54 15.60 12.75 467 14.05 -2.8KellySA KELYA .30 1.0 16 32.31 21.01 119 29.90 +9.6KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 24 5.10 +25.9KY FstFd KFFB .40 4.6 88 10.00 8.25 0 8.75 -2.2KeryxBio KERX ... ... ...dd 8.38 3.92 464 4.59 -1.3KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.30 +18.4KeyTrn KTCC ... ... 15 7.95 6.69 21 7.49 +9.8sKforce KFRC .48 1.6 24 30.00 16.75 442 30.90 +22.4KimballEl KE ... ... 17 22.45 15.75 63 17.40 -4.7KimballInt KBAL .28 1.7 17 20.97 15.40 70 16.68 -10.7KindredBio KIN ... ... ...dd 9.90 6.50 55 9.55 +1.1KingldJw KGJI ... ... 2 2.50 1.17 14 1.31 -35.1Kingstone KINS .40f 2.3 17 21.70 13.21 19 17.20 -8.5KingtoneW KONE ... ... ... 9.90 2.63 25 6.05 +41.4KinsaleCp n KNSL .28f .6 ... 55.45 32.00 133 50.43 +12.1Kirklands KIRK ... ... 35 13.42 8.17 95 10.75 -10.2KitovPh n KTOV ... ... ... 3.44 1.27 191 2.35 +3.1KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 11 1.80 +2.9KopinCp KOPN ... ... ...dd 4.60 2.80 198 3.36 +5.0KornitDig n KRNT ... ... ... 23.15 11.70 177 14.85 -8.0Koss h KOSS ... ... ...dd 3.58 1.40 1 1.98 -35.9KraftHnz n KHC 2.50 4.5 15 93.88 54.11 10366 54.95 -29.3KratosDef KTOS ... ... ...dd 13.93 7.63 657 10.02 -5.4KrystlBio n KRYS ... ... ... 12.00 8.03 4 10.15 -3.5Kulicke KLIC ... ... 64 28.71 18.22 732 22.99 -5.5KuraOnc n KURA ... ... ...dd 24.03 5.90 116 15.35 +.3L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 3 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 241 71.78 -4.3LHC Grp LHCG ... ... 31 76.91 54.15 516 71.89 +17.4LKQ Corp LKQ ... ... 17 43.86 29.60 3327 30.24 -25.6LM FdgA n LMFA ... ... ... 6.65 .55 132 .66 -58.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.7 26 66.64 37.92 1235 60.54 +6.0LRAD h LRAD .04 1.8 ...dd 2.58 1.46 24 2.27 -8.8LSI Ind lf LYTS .20 3.4 26 9.54 4.99 177 5.82 -15.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 689 30.06 -6.6LakeShBc h LSBK .40 2.4 41 17.40 15.41 2 16.80 -2.0LakeldB LBAI .46f 2.4 18 21.90 15.06 107 19.30 +.3Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 40 47.36 -2.3LakeInd LAKE ... ... 10 17.18 10.17 22 14.10 -3.1LamResrch LRCX 2.00 1.1 18 234.88 139.24 2174 189.43 +2.9LamarAdv LAMR 3.64f 5.5 21 79.17 61.36 944 66.12 -10.9LancastrC LANC 2.40 1.9 29 135.86 113.34 79 123.46 -4.5Landcad n LCA ... ... ... 11.00 9.89 3 10.05 +1.1Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.59 +.7Landec LNDC ... ... 17 14.95 11.42 14 13.30 +5.6LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.50 -1.7LandmInfr LMRK 1.47 10.2 27 18.75 14.00 76 14.45 -20.2LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 10 23.49 -7.0LndInf un B LMRKO 1.98 8.6 ... 25.76 22.15 33 23.15 -9.3LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 12 23.00 -5.1LandsEnd LE ... ... 22 24.80 10.55 196 19.60 +.3Landstar LSTR .60 .6 23 118.60 80.00 475 104.30 +.2Lantheus n LNTH ... ... 6 24.45 12.75 679 17.90 -12.5Lantronix LTRX ... ... ... 2.95 1.78 15 2.37 +17.3Lattice LSCC ... ... ...dd 7.10 5.05 888 5.45 -5.7LaureatE n LAUR ... ... ... 18.96 10.46 209 14.00 +3.2Lawsn LAWS ... ... 7 28.00 18.70 9 22.95 -7.3Layne LAYN ... ... ...dd 16.96 6.98 156 14.48 +15.4Lazydays n LAZY ... ... ... 11.10 9.08 16 9.86 -11.2LeMaitreV LMAT .28 .9 37 41.28 25.05 139 32.58 +2.3LeadgBr g LBIX ... ... ...dd 3.75 .74 73 1.19 -26.7LeapTh n LPTX ... ... ... 10.25 4.90 25 6.93 +11.1LegacyRes LGCY ... ... ...dd 6.24 1.07 564 5.83 +262.1LegcyR pf LGCYP 2.00 17.7 ... 11.94 3.69 14 11.27 +139.8LegcyR pfB LGCYO 2.00 20.9 ... 10.38 3.69 36 9.57 +104.1LegacyTxF LTXB .64 1.6 18 46.45 34.58 186 41.15 -2.5LM DevDvr DDBI ... ... ...q 31.49 26.65 0 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.14 31.79 -3.8LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4tLM LoVHiD LVHD ... ... ...q 32.10 28.80 41 29.01 -8.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.05 -4.9LM 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 0 9.89 -.2LendgTree TREE ... ... ...dd 404.40 140.80 208 258.95 -23.9LevOneBc n LEVL ... ... ... 30.79 28.43 10 28.89 -1.3LexiPhm rs LXRX ... ... ...dd 18.00 7.67 769 8.30 -16.0LexnFint n LX ... ... ...cc 20.00 10.15 600 15.89 +14.3LiNiuTc rs LINU ... ... ... 5.33 .99 224 1.44 -29.4LianlouSm LLIT ... ... ... 3.69 1.05 167 2.03 +15.7tLibBrdbdA LBRDA ... ... ...dd 104.35 68.28 496 70.55 -17.0LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 4394 71.78 -15.7LibExpA n LEXEA ... ... ... 58.20 35.89 291 39.25 -11.5tLibExpB n LEXEB ... ... ... 57.52 40.02 0 39.17 -13.0LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 3596 30.47 -15.0LibtyGlobB LBTYB ... ... ... 39.00 29.05 29.30 -17.6LibtyGlobC LBTYK ... ... ... 37.86 27.36 4683 29.29 -13.4LibLA A n LILA ... ... ... 24.00 18.26 170 19.86 -8.0LibLA C n LILAK ... ... ... 23.92 17.90 595 19.58 -8.5LibMSirA n LSXMA ... ... ... 46.43 36.33 582 41.78 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 40.78 -8.4LibMSirC n LSXMK ... ... ... 46.24 36.11 1010 41.58 +4.8LibMBrA n BATRA ... ... ... 26.52 21.35 326 22.17 +.5LibMCFor FWONK ... ... ... 41.14 28.37 14078 31.55 -7.6LibMAFor FWONA ... ... ... 39.37 27.22 504 29.76 -9.0LibMBrC n BATRK ... ... ... 26.20 21.53 627 22.77 +2.5LibertyTax TAX .64 6.3 10 15.00 7.75 33 10.15 -7.7LibTripA A LTRPA ... ... 90 16.95 7.90 714 9.00 -4.5LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 19 67.95 41.45 549 50.65 +1.7LifetimeBr LCUT .17 1.4 10 20.55 11.23 9 11.85 -28.2Lifevant rs LFVN ... ... ... 6.84 2.86 12 3.84 -19.3tLifewayFds LWAY ... ... 15 10.75 5.09 35 4.79 -40.1LigandPh LGND ... ... 99 184.79 104.25 315 150.77 +10.1LightPath LPTH ... ... ... 4.10 1.97 90 2.14 -3.6Lightbrdg rs LTBR ... ... ... 4.80 .94 149 1.09 -10.7Limbach n LMB ... ... 39 15.22 11.14 34 12.73 -8.0LimelghtN LLNW ... ... ... 6.05 2.72 2130 5.28 +19.7Limoneira LMNR .25 1.1 20 26.06 18.21 9 23.23 +3.7LincEdSv LINC .08 4.3 ...dd 3.74 1.49 2 1.85 -8.4tLincElec LECO 1.56 1.9 24 101.34 81.94 356 83.91 -8.4LindbladEx LIND ... ... ...dd 12.07 8.66 107 11.05 +12.9Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 75 1.50 -56.4Liquidity LQDT ... ... ...dd 8.05 4.34 184 5.50 +13.4Littelfuse LFUS 1.48 .7 40 226.33 151.62 316 210.08 +6.2LivaNova n LIVN ... ... 29 92.31 50.10 750 82.38 +3.1LiveOakB n LOB .12 .4 11 30.05 20.75 122 28.30 +18.7LiveVent rs LIVE ... ... ...cc 26.50 9.11 3 13.69 -14.3LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 364 16.60 +44.3Logitech LOGI .63e 1.6 31 43.54 32.66 1834 39.99 +18.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 260 112.05 -2.1LoneRs n LONE ... ... ... 5.50 2.43 119 5.05 +27.2LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9tLoopInd n LOOP ... ... ... 19.00 12.03 24 12.40 -14.4LoralSpac LORL ... ... 31 51.75 37.00 57 38.20 -13.3LoxoOncol LOXO ... ... ...dd 138.54 42.11 382 119.13 +41.5lululemn gs LULU ... ... 53 100.73 47.26 1443 99.86 +27.1Lumentm n LITE ... ... 21 74.40 40.35 1820 58.60 +19.8Luminex LMNX .24 1.1 32 22.59 18.62 263 21.30 +8.1LunaInn h LUNA ... ... ...dd 4.00 1.16 113 3.14 +29.2LuthBur n LBC .07e ... ... 13.60 11.02 33 12.60 +4.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 2645 21.98 -32.5MAM Soft MAMS ... ... 21 9.42 6.10 7.91 +5.3MB Fncl MBFI .96f 2.3 17 47.64 38.29 213 42.23 -5.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.11 -4.5MBT Fnl MBTF .28f 2.8 15 11.55 9.25 120 9.95 -6.1MCBC n MCFT ... ... 24 28.62 16.44 220 25.69 +15.6MDC Pr gs MDCA .84 11.9 2 12.26 6.53 269 7.05 -27.7MEI Phrm MEIP ... ... ...dd 3.26 1.55 100 2.18 +3.8MER Tel rs MTSL ... ... ...dd 4.49 1.31 118 1.46 -30.6MGE Engy MGEE 1.29 2.2 28 68.70 51.05 34 58.85 -6.7MGP Ing MGPI .32a .4 44 98.65 47.64 192 83.52 +8.6MI 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 65.90 524 106.80 +13.0MMA Cap MMAC ... ... 8 30.58 18.00 2 28.00 +15.2MSB Fin MSBF .12a .7 ...cc 19.30 16.85 18.43 +3.5MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 8556 19.50 +5.4MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 52 25.83 -1.0MTS MTSC 1.20 2.3 14 57.50 42.00 40 51.50 -4.1MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.52 9.94 1 10.52 +4.5MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.36 -3.7MYOS MYOS ... ... ...dd 2.85 1.03 65 1.30 -4.1MYR Grp MYRG ... ... 28 42.88 23.00 307 35.74 Macatawa MCBC .24 2.3 18 10.89 8.87 15 10.45 +4.5MackFn MFNC .48 3.0 14 16.80 13.29 2 16.10 +1.3MacroGen MGNX ... ... ...dd 32.74 14.36 259 22.36 +17.7MadrigP rs MDGL ... ... ...dd 154.75 13.09 219 112.08 +22.1Magal MAGS ... ... ...dd 6.78 4.13 20 5.40 +6.7MagellnHlt MGLN ... ... 21 112.25 67.43 307 85.85 -11.1MagicSft MGIC .26e 3.2 21 9.50 7.50 7 8.20 -2.1MagicJack CALL ... ... ... 8.55 5.55 39 8.35 -1.2MagneG rs MNGA ... ... ... 49.50 .58 229 .62 -87.0MagyarBc MGYR ... ... 69 13.95 12.01 1 12.47 -2.6MaidenH MHLD .60 7.8 ...dd 12.50 5.55 205 7.65 +15.9MMyTrip MMYT ... ... ...dd 40.90 22.40 335 36.60 +22.6sMalibuBoat MBUU ... ... 40 41.33 21.94 499 39.67 +33.4MalvernBc MLVF ... ... 14 28.20 21.00 2 25.35 -3.2MamEngy n TUSK ... ... ... 35.45 10.88 682 30.68 +56.3ManTech MANT 1.00f 1.8 19 62.24 35.23 788 54.37 +8.3ManhAssc MANH ... ... 26 54.21 39.10 612 42.52 -14.2sManhBrCa LOAN .48 6.4 17 7.60 4.85 30 7.51 +26.3Manitex MNTX ... ... ...dd 12.37 6.41 18 10.55 +9.9MannKd rs MNKD ... ... ...dd 6.96 .67 1031 1.74 -25.0Mannatech MTEX .50 2.6 9 22.40 12.51 35 18.90 +26.0MaraPat rs MARA ... ... ... 10.03 .50 2816 1.76 -57.1MarchxB MCHX .50e ... ...dd 3.13 2.21 56 2.85 +3.4MarPet MARPS .32e 9.7 7 4.57 2.83 0 3.30 -2.9MarinusPh MRNS ... ... ...dd 9.87 1.13 386 4.80 -41.2MktAxess MKTX 1.68 .8 52 229.84 171.45 205 199.00 -1.4MarlinBs MRLN .56 1.9 20 29.95 20.26 53 29.00 +29.5MarIntA MAR 1.32 1.0 35 149.21 94.46 2471 134.64 -.8Marrone MBII ... ... ...dd 3.39 .85 379 1.69 +53.6MartenTr s MRTN .10 .5 30 29.60 14.13 519 19.60 -3.4MartinMid MMLP 2.00 13.7 23 20.55 12.70 138 14.55 +3.9MarvellTch MRVL .24 1.2 65 25.18 14.64 19834 20.80 -3.1Masimo MASI ... ... 41 104.71 80.69 1383 95.61 +12.7Match n MTCH ... ... 48 48.65 16.57 6419 36.27 +15.8Materialise MTLS ... ... ... 16.50 10.55 41 11.89 -6.5MatlinPr n MPAC ... ... ... 10.02 9.65 9.81 +.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 6 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 92 15.85 -11.0Mattel MAT .60 4.3 100 23.12 12.21 2967 13.95 -9.3Mattersight MATR ... ... ...dd 3.40 1.93 483 2.60 +2.0MatthInt MATW .76 1.5 17 68.90 47.70 135 49.35 -6.5MaximIntg MXIM 1.68 3.0 23 74.94 43.43 2390 55.32 +5.8MaxwellT MXWL ... ... ...dd 6.61 4.29 60 5.15 -10.6MaysJ MAYS ... ... 67 47.00 33.55 39.45 +1.2MazorRbt MZOR ... ... ...dd 76.56 29.55 179 53.69 +4.1McGrathR MGRC 1.36f 2.2 10 62.16 32.09 179 61.71 +31.4MedalFin MFIN .20 5.1 39 5.56 2.00 72 3.93 +11.3MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.71 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 55 3.37 +29.1MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 12 25.44 +.7MediCo MDCO ... ... ...dd 49.80 24.45 709 28.30 +3.5MediciNova MNOV ... ... ...dd 14.50 4.40 169 10.97 +69.6Medidata MDSO ... ... 98 85.92 59.60 555 73.42 +15.9Medigus rs MDGS ... ... ... 3.18 1.08 20 1.21 -8.3MediWound MDWD ... ... ...dd 8.25 3.56 18 5.60 +25.8Medpace n MEDP ... ... 31 40.68 21.76 2765 36.42 +.4MeetGrp MEET ... ... ...dd 6.45 1.84 3102 2.68 -5.0MelcoResE MLCO .32e 1.0 ...cc 32.71 19.56 3078 31.90 +9.8Melinta rs MLNT ... ... ... 24.25 6.50 88 6.85 -56.6sMellanox MLNX ... ... ...cc 80.80 41.88 517 81.00 +25.2MelroseBn MELR .34e ... 24 20.50 16.75 3 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 66 8.49 -70.4Menus n MRUS ... ... ... 22.80 13.23 16 17.50 -9.8MercadoL MELI .60 .2 ...cc 417.91 217.06 676 330.59 +5.1MercBank MBWM .88 2.5 17 38.08 28.92 21 35.16 -.6MercerIntl MERC .50 3.8 23 15.00 10.45 150 13.20 -7.7MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 160 22.06 +12.1tMercSys MRCY ... ... 42 55.00 31.15 1030 32.57 -36.6MeridBcp EBSB .20f 1.0 25 21.85 15.85 174 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 6 17.41 -12.9MeridBio VIVO .50 3.6 23 16.45 13.23 240 14.00 sMeritMed MMSI ... ... 49 50.30 32.65 830 50.00 +15.7MerrimP rs MACK ... ... 1 27.08 7.37 61 8.78 -14.3Mersana n MRSN ... ... ... 21.01 12.45 65 16.78 +2.1MesaLabs MLAB .64 .4 ...dd 174.71 122.35 7 163.93 +31.9Mesoblast n MESO ... ... ... 12.02 4.74 24 5.70 -2.4MetaFincl CASH .52 .5 21 117.98 60.70 87 101.80 +9.9Methanx MEOH 1.32 2.2 17 69.75 39.48 397 60.55 Michaels MIK ... ... 9 27.87 17.25 1461 18.51 -23.5Microbot rs MBOT ... ... ... 6.00 .58 147 .82 -19.5Microchp MCHP 1.45 1.7 89 101.48 74.55 3140 86.11 -2.0MicronT MU ... ... 5 63.42 26.85 29858 46.62 +13.4MicronetE MICT ... ... ...dd 1.77 .65 64 1.38 +23.2MicroSemi MSCC ... ... 31 67.52 46.09 4400 65.68 +27.2Microsoft MSFT 1.68 1.8 55 97.90 67.14 31072 94.07 +10.0MicroStr MSTR ... ... 23 196.35 122.16 73 129.12 -1.7Microvisn MVIS ... ... ...dd 3.25 1.00 235 1.27 -22.1MidPenn MPB .60 1.7 19 37.90 25.10 2 36.15 +9.2MidConEn MCEP ... ... ...dd 2.52 .92 661 1.78 +50.8Midatech n MTP ... ... ... 3.27 .71 700 .85 +1.4Middleby MIDD ... ... 24 141.34 107.53 305 124.84 -7.5MiddledB MBCN 1.12f 2.2 16 54.90 42.10 1 51.15 +6.1 MdsxWatr MSEX .90 2.1 29 46.74 32.23 27 41.70 +4.5MidlStBc n MSBI .88f 2.8 22 36.50 28.70 44 31.72 -2.3MidWOne MOFG .78f 2.4 17 37.94 30.56 18 32.01 -4.5MillerHer MLHR .72 2.3 15 41.85 29.25 331 31.95 -20.2Mimecast n MIME ... ... ...dd 39.51 23.59 220 38.27 +33.5MiMedx MDXG ... ... 33 18.25 6.05 1789 7.54 -40.2Mind CTI MNDO .30e 13.6 10 2.55 2.07 72 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 302 42.10 +38.3MinervaN NERV ... ... ...dd 11.15 4.80 170 6.15 +1.7Miragen rs MGEN ... ... ... 15.91 5.01 140 7.30 -30.0MiratiTher MRTX ... ... ...dd 37.62 2.70 316 33.75 +84.9Misonix MSON ... ... ...dd 11.50 7.05 16 9.80 +3.7Mitcham MIND ... ... ...dd 5.00 2.82 39 3.36 +6.0Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 0 23.25 MitekSys MITK ... ... 24 10.75 7.00 282 8.85 -1.1MitelNet g MITL ... ... ...dd 11.31 6.21 7301 11.16 +35.6MobileMini MINI 1.00 2.4 36 46.10 26.70 170 42.55 +23.3MobileIron MOBL ... ... ...dd 6.78 3.20 408 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 175 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 100 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 30 9.02 -10.0Moleculin n MBRX ... ... ... 3.75 .71 104 1.83 -1.6Momenta MNTA ... ... ...dd 21.45 11.85 432 20.65 +48.0Momo MOMO ... ... ... 46.69 22.49 2316 35.08 +43.3MonakGp n MKGI ... ... ... 5.07 2.00 1141 2.45 -50.7MonarCas h MCRI ... ... 29 47.92 29.20 25 42.74 -4.6Mondelez MDLZ .88 2.3 20 47.23 37.42 9180 37.57 -12.2MoneyGrm MGI ... ... ...dd 17.80 8.01 188 8.39 -36.3MngDB A n MDB ... ... ... 46.26 24.62 1453 38.55 +29.9MonPwSys MPWR 1.20f 1.0 81 127.61 89.67 395 120.27 +7.0Monotype TYPE .46 2.2 51 26.75 15.75 203 21.35 -11.4Monro MNRO .72 1.3 33 64.15 39.65 218 55.20 -3.1MonroeCap MRCC 1.40 11.0 9 16.20 12.18 68 12.69 -7.7MonstrBv s MNST ... ... 38 70.21 44.35 4368 52.31 -17.3Mornstr MORN 1.00 .9 24 111.49 70.71 108 106.95 +10.3MoSys rs MOSY ... ... ...dd 2.70 .55 468 1.44 +29.7MotifBio n MTFB ... ... ... 13.75 6.84 9.51 -12.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 31.57 18.53 294 20.29 -18.8MotusGI n MOTS ... ... ... 5.30 3.75 2 4.35 -.7MtnPDia g MPVE ... ... ... 4.10 2.35 109 2.45 -10.9Moxian n MOXC ... ... ... 4.16 2.01 3 2.92 -24.2MudrickC n MUDS ... ... ... 9.67 9.55 400 9.61 +.2MudrcC un MUDSU ... ... ... 10.27 9.98 671 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.90 78 63.30 -15.4MustBio n MBIO ... ... ... 13.35 8.06 97 8.78 -26.8MutualFst MFSF .72 1.9 18 40.50 31.05 7 37.00 -4.0MySize n MYSZ ... ... ... 3.58 .57 2855 1.19 +83.6Mylan NV MYL ... ... 8 47.82 29.39 9393 36.05 -14.8MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 74 2.10 -38.2MyoKard n MYOK ... ... ...dd 62.83 12.20 263 47.30 +12.4MyriadG MYGN ... ... 14 41.57 18.19 487 27.81 -19.0N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 66 36.64 -.4NCS Mltst n NCSM ... ... ... 29.07 13.85 77 17.41 +18.1NETgear NTGR ... ... ...cc 71.42 41.50 198 54.95 -6.5NF EngSv NFEC ... ... ... 3.65 .76 149 1.24 +27.8NI Hldg n NODK ... ... ... 18.80 15.07 3 16.30 -4.0NIC Inc EGOV .32 2.1 20 22.40 12.65 628 15.45 -6.9NICE Ltd NICE .64 .7 42 98.59 67.04 124 96.54 +5.0NII Hldg n NIHD ... ... ...dd 3.05 .22 645 2.71 +539.2snLIGHT n LASR ... ... ... 29.84 22.14 300 29.39 +9.1NMI Hldg h NMIH ... ... 11 21.92 10.10 539 15.80 -7.1NN Inc NNBR .28 1.4 12 32.90 19.65 92 20.30 -26.4NV5 Global NVEE ... ... 25 64.50 35.35 68 61.25 +13.1NVE Corp NVEC 4.00 4.4 34 94.00 68.50 15 91.16 +6.0tNXP Semi NXPI ... ... 15 125.93 100.23 31702 92.36 -21.1Nabriva n NBRV ... ... ...dd 14.10 4.39 110 4.78 -20.1NakedBr n NAKD ... ... ... 3.00 1.11 12 1.38 -5.2tNanoDim n NNDM ... ... ... 7.60 1.30 111 1.29 -57.9NanoString NSTG ... ... ...dd 19.30 5.87 99 9.58 +28.2NanoVib n NAOV ... ... ... 5.00 3.68 4 4.56 -2.6sNanomtr NANO ... ... 27 34.55 22.08 690 34.27 +37.5NantHlth n NH ... ... ... 5.26 2.60 25 3.25 +6.6NantKwst n NK ... ... ... 8.45 2.71 95 3.83 -14.7Napco NSSC ... ... 34 11.90 7.40 27 10.85 +24.0Nasdaq NDAQ 1.76f 2.0 22 89.76 65.98 1746 86.01 +11.9Natera n NTRA ... ... ...dd 14.76 7.78 148 11.25 +25.1Nathans s NATH 5.00e ... 51 100.90 52.90 14 80.60 +6.8NatAmUnv NAUH .18 18.0 ... 2.77 .76 26 1.00 -29.6NatlBnksh NKSH 1.17e 2.6 23 47.70 36.75 2 45.60 +.3NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 247 86.77 -11.0NatCineM NCMI .68m 12.3 ...cc 12.16 5.09 723 5.51 -19.7NatlCmce n NCOM ... ... 23 46.60 36.80 21 43.65 +8.4NatEnrSv n NESR ... ... ... 10.35 9.39 509 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 141 25.42 +29.4NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 0 25.10 -.6NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 6 24.82 -.9NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 9 24.96 -.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 1 25.12 -1.1NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.57 +8.2NatInstrm NATI .92 2.3 50 53.57 33.90 742 40.73 -2.2NatResrch NRC .40 1.2 68 41.99 22.75 46 34.60 -7.2NSecGrp NSEC .20 1.2 9 18.17 11.53 1 16.02 -2.0NatlVis n EYE ... ... ... 43.80 27.19 288 33.15 -18.4NatWstnLf NWLI .36 .1 15 368.00 276.00 12 310.55 -6.2NaturlAlt NAII ... ... 9 12.15 9.10 6 10.10 -1.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 94 20.37 +34.1NaturesSun NATR .40 4.3 ...dd 14.75 8.40 20 9.25 -19.9NatusMed BABY ... ... 46 43.60 28.00 395 31.95 -16.4Nav43 JSM 1.50 6.9 ... 25.00 20.21 2 21.70 -8.7Navient NAVI .64 4.8 7 16.97 11.48 3171 13.29 -.2NavgGp s NAVG .28f .5 21 60.35 45.80 99 55.15 +13.2NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.04 +.2NektarTh NKTR ... ... ...dd 111.36 17.33 1830 82.75 +38.6Nemaura n NMRD ... ... ... 6.80 3.14 12 3.25 -43.5Neogen s NEOG ... ... 62 70.41 45.02 120 69.82 +13.2NeoGenom NEO ... ... ...cc 11.63 7.08 501 10.28 +16.0Neonode NEON ... ... ...dd 1.70 .37 53 .42 -43.5NeosTher n NEOS ... ... ...dd 13.15 6.30 125 8.20 -19.6Neovasc g NVCN ... ... ...dd 1.89 .03 142356 .04 -92.8NeptuneT g NEPT ... ... 6 3.59 .70 117 2.70 +14.4Net1UEPS UEPS ... ... 6 13.20 8.05 91 8.37 -29.6NetElem rs NETE ... ... ... 33.51 2.56 267 8.70 -21.8NetApp NTAP .80 1.2 29 69.75 37.43 2711 67.19 +21.5NetEase NTES 2.93e 1.2 8 377.64 248.45 1160 249.21 -27.8Netix s NFLX ... ... ...cc 338.82 144.25 6037 311.69 +62.4Netlist h NLST ... ... ...dd 1.35 .14 688 .16 -48.7tNtScout NTCT ... ... 23 38.20 25.33 2535 26.33 -13.5NetSolTch NTWK ... ... ...dd 5.48 3.09 16 4.65 -1.3Neuralst rs CUR ... ... ... 6.60 .88 272 1.66 -3.4NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 79 1.40 -19.0Neurcrine NBIX ... ... ...dd 92.98 41.76 841 80.38 +3.6Neurotrpe n NTRP ... ... ... 10.59 3.40 7 8.94 +27.0NewAgeB n NBEV ... ... ... 7.20 1.62 295 1.85 -14.7NewLink NLNK ... ... ...dd 19.47 3.75 827 4.87 -40.0NYMtgTr NYMT .80 13.3 10 6.69 5.35 1281 6.02 -2.4NYMtT pfB NYMTP 1.94 8.7 ... 26.00 18.66 1 22.40 -11.5NYMtT pfC NYMTO 1.97 8.4 ... 25.56 22.97 2 23.35 -4.7NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 4 23.21 -6.0NewatrTc n NEWA ... ... ... 28.20 7.60 174 15.49 +65.0NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1368 15.88 -2.0NewsCpB NWS .20 1.2 ... 17.70 12.65 651 16.20 -2.4NewtekBsn NEWT 1.72e 9.3 ... 19.40 15.68 147 18.43 -.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 25 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 169 9.91 +8.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.5 6 82.95 55.95 704 61.20 -21.7NextDec n NEXT ... ... ... 20.00 3.95 7 6.70 -19.5NichFncl h NICK ... ... 21 10.06 7.59 5 8.75 -.6NicoletBc n NCBS ... ... 16 61.98 47.70 13 56.05 +2.4NightstTh n NITE ... ... ... 24.94 10.01 2 14.49 +10.4Noodles NDLS ... ... ...dd 8.20 3.35 112 7.20 +37.1Nordson NDSN 1.20 .9 23 151.84 107.16 168 127.61 -12.8NorSys NSYS ... ... 81 6.24 2.77 0 3.26 -15.7NorestB NBN .04 .2 17 29.95 16.70 41 20.65 -10.8NthnTech NTIC .40 1.3 32 31.54 14.95 1 29.95 +21.0NorTrst NTRS 1.68 1.6 20 110.81 85.41 762 103.98 +4.1NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 26 26.26 NorthdBc NFBK .40 2.5 21 18.89 15.14 52 15.87 -7.1Nthrim NRIM .96f 2.7 15 38.15 26.31 17 36.00 +6.4NwstBcsh NWBI .68 4.1 17 17.78 14.95 493 16.44 -1.7NwstPipe NWPX ... ... ...dd 21.36 13.33 22 19.04 -.5NorwdFn s NWFL .88 3.0 23 35.72 24.33 4 29.76 -9.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 59 1.83 -23.8NovaMeas NVMI ... ... 16 31.88 18.85 134 26.90 +3.8Novan n NOVN ... ... ... 7.33 2.65 37 3.05 -27.7Novanta NOVT ... ... ... 63.60 27.50 268 58.10 +16.2Novavax NVAX ... ... ...dd 2.75 .73 3930 1.56 +25.8Novelion rs NVLN ... ... ...dd 10.68 3.08 30 4.39 +40.7NovoCure n NVCR ... ... ...dd 28.05 11.05 1000 28.00 +38.6NovumeS n NVMM ... ... ... 4.75 2.30 7 2.82 -37.6NovusTher rs NVUS ... ... ...dd 6.60 3.12 9 4.25 +4.7NuCana n NCNA ... ... ... 30.41 9.32 20 23.15 +129.0NuVasive NUVA ... ... 32 81.68 44.62 1650 49.54 -15.3NuanceCm NUAN ... ... ...cc 19.93 14.02 1049 14.66 -10.3Nutanix n NTNX ... ... ... 56.28 14.38 1229 52.71 +49.4NutriSyst NTRI 1.00 3.0 19 67.95 26.06 1211 32.95 -37.4sNuvectra NVTR ... ... ... 15.00 7.60 672 15.03 +93.7NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 84 25.46 +5.2Nvidia NVDA .60 .3 57 254.50 102.31 11019 232.99 +20.4NxStageMd NXTM ... ... ...dd 30.80 20.45 648 26.36 +8.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 288 1.93 -44.9NymoxPh NYMX ... ... ...dd 4.76 3.00 24 4.00 +21.2O -: O2Micro OIIM ... ... ... 2.60 1.30 134 1.59 -4.7OFS Cap OFS 1.36a 12.8 8 14.50 10.41 30 10.65 -10.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.80 -.4OHA Inv OHAI .08 5.6 ...dd 1.68 .85 11 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 45 12.49 +.3OReillyAu ORLY ... ... 17 279.23 169.43 612 258.94 +7.6OSI Sys OSIS ... ... 59 96.64 50.50 99 65.72 +2.1OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 13 20.28 +3.8OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 195 4.34 -11.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.60 -2.4OaktStInco OCSI .56m 6.9 10 9.09 7.03 49 8.13 -3.2OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.61 +83.0ObalonT n OBLN ... ... ...dd 13.18 3.17 28 4.12 -37.7ObsEva n OBSV ... ... ... 15.81 5.00 37 10.00 +2.5OceanBio OBCI .05e ... ... 5.71 3.26 7 3.30 -24.0OceanPw rs OPTT ... ... ...dd 2.54 1.02 408 1.11 +.9vjOceanR rs ORIG ... ... ... 154.86 20.22 64 23.47 -12.4OceanFst OCFC .60 2.2 16 29.46 24.02 362 26.93 +2.6Oclaro OCLR ... ... 10 10.93 5.61 1582 8.08 +19.9OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.31 -1.4OcularTher OCUL ... ... ...dd 11.79 3.30 209 6.28 +41.1OdonateT n ODT ... ... ... 32.00 15.15 17 21.32 -14.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 33 7.92 +110.1OfficeDpt ODP .10 4.4 5 6.26 2.00 3757 2.27 -35.9sOhioValB OVBC .84 1.8 29 46.77 28.75 10 46.30 +14.6OhrPhar h OHRP ... ... ...dd 2.18 .21 141 .22 -88.4sOkta n OKTA ... ... ... 44.99 21.52 1254 45.54 +77.8OldDomFrt ODFL .52f .4 32 152.50 82.50 732 133.17 +1.2OldLnBc OLBK .32 .9 21 35.25 26.01 23 34.11 +15.9OldNBcp ONB .52 3.0 23 18.88 15.38 824 17.15 -1.7OldPoint OPOF .44 1.7 20 34.82 24.07 2 25.89 -13.0OldSecBc OSBC .04 .3 14 15.00 10.75 49 13.85 +1.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 372 63.00 +18.3OlympStl ZEUS .08 .3 14 25.84 15.83 117 23.03 +7.2OmegaFlex OFLX .88 1.3 44 76.63 53.50 3 68.78 -3.7Omeros OMER ... ... ...dd 27.09 8.36 556 15.12 -22.2Ominto hn OMNT ... ... ... 15.77 2.57 58 2.67 -21.2Omnicell OMCL ... ... ...cc 55.40 38.00 365 44.05 -9.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 59

OnSmcnd ON ... ... 11 27.10 13.65 9842 22.08 +5.4OnTrack OTIV ... ... ... 2.94 .93 95 1.09 -19.9OncoMed OMED ... ... ...dd 5.56 1.74 162 3.21 -21.7Oncobiolog ONS ... ... ... 2.30 .78 3 .92 -29.2Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .36 1358 .36 -76.1OncoSec rs ONCS ... ... ...dd 2.95 .88 393 1.47 -9.5OneGpHosp STKS ... ... ...dd 3.10 1.32 10 2.32 -2.9OneHorz rs OHGI ... ... ...dd 3.38 .57 76 .64 -54.5180 DgrCap TURN ... ... ... 2.45 1.42 114 1.90 -3.6OneStopS n OSS ... ... ...dd 6.25 4.10 25 4.50 -7.81800Flowrs FLWS ... ... 21 13.33 7.80 183 12.15 +13.6OpenText s OTEX .53 1.5 36 40.31 30.88 297 35.93 +.7OpesAcq n OPES ... ... ... 9.88 9.67 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 1.62 287 2.07 -55.7Ophthotech OPHT ... ... 1 3.60 2.24 133 2.58 -17.3OpiantPh n OPNT ... ... ... 51.90 17.01 4 19.33 -15.8OpkoHlth OPK ... ... ...dd 7.82 2.66 2456 3.06 -37.6OptiNose n OPTN ... ... 33 25.24 15.01 55 21.04 +11.3Optibase OBAS ... ... ...dd 10.40 6.40 6 8.25 +3.7OptCable OCC .08 2.8 ...dd 3.35 2.13 1 2.90 +20.5OptimB rs OPHC ... ... ...dd 13.96 1.85 28 4.62 -1.7OpusBank OPB .59e 2.1 17 30.95 20.95 124 27.70 +1.5OramedPh ORMP ... ... ... 11.34 6.15 28 6.70 -25.6OraSure OSUR ... ... 29 23.01 12.86 2292 15.00 -20.5tOrbcomm ORBC ... ... ...dd 11.99 8.63 724 9.25 -9.1Orbotch ORBK ... ... 24 65.75 30.27 300 58.97 +17.4Organovo ONVO ... ... ...dd 3.19 .91 768 1.20 -10.4Orgenesis n ORGS ... ... ... 16.80 8.22 22 8.90 -35.7OriginAg SEED ... ... ...dd 1.96 .64 177 .66 -22.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 42 .78 -11.4tOritani ORIT 1.13e 7.5 11 17.75 15.05 176 15.10 -7.9OrrstownF ORRF .52f 2.0 20 26.95 19.93 12 25.95 +2.8OrthoPed n KIDS ... ... ... 23.00 14.00 127 20.00 +4.2Orthox OFIX ... ... 70 61.86 37.35 167 52.26 -4.5OspyEn A n OSPR ... ... ... 10.00 9.47 3 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 14 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 47 2.72 -5.6Otelco OTEL ... ... 10 17.75 6.55 6 15.30 +14.6Otonomy OTIC ... ... ...dd 21.15 2.80 401 3.90 -29.7OttawaBc n OTTW .20f 1.5 91 14.99 13.35 3 13.65 -5.5OtterTail OTTR 1.34 3.0 24 48.65 36.45 44 44.10 -.8OvaScience OVAS ... ... ...dd 1.96 .71 193 .92 -34.3Overstk OSTK ... ... ...dd 89.80 13.75 738 38.95 -39.0Ovid Th n OVID ... ... ...dd 15.93 5.28 48 9.16 -7.2Oxbridge OXBR .48 23.3 4 6.15 1.85 1 2.06 -4.2Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 120 13.29 -4.9OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 191 10.93 +8.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.70 +2.0OxfSqCap OXSQ .80 12.3 5 7.56 5.15 280 6.50 +13.2OxfSqC24 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 8.23 -1.8PAM PTSI ... ... 33 43.20 15.72 9 36.54 +6.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 4 10.40 -3.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 45 27.80 +6.1PC-Tel PCTI .22 3.1 ... 8.48 5.65 11 7.09 -3.8PCM Inc PCMI ... ... 93 25.65 6.90 138 12.05 +21.7PCSB Fn n PCSB .03p ... 85 22.34 16.00 66 19.61 +2.9PDC Engy PDCE ... ... ...dd 59.69 36.74 1926 54.59 +5.9PDF Sol PDFS ... ... 30 20.10 10.80 84 11.87 -24.4PDL Bio PDLI .20 6.7 5 3.55 2.11 873 2.98 +8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 19 15.98 +5.2PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.10 +12.0PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 7 12.72 +9.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 97 11.55 -9.8PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.10 -40.6PRA Grp PRAA ... ... 28 40.55 25.72 208 35.30 +6.3PRA Hlth PRAH ... ... 51 95.90 63.11 345 82.46 -9.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 58 9.65 +35.9PTC Inc PTC ... ... ...cc 86.49 51.02 866 83.86 +38.0PTC Thera PTCT ... ... ...dd 33.22 10.65 1073 31.34 +87.9PacWstBc PACW 2.40f 4.7 16 54.86 43.08 735 51.24 +1.7tPaccar PCAR 1.12f 1.8 12 79.69 61.20 2595 62.64 -11.9PacBiosci PACB ... ... ...dd 5.70 2.02 1934 2.37 -10.4PacEthanol PEIX ... ... ...dd 7.50 2.75 492 3.13 -31.3PacMerc PMBC ... ... 22 10.00 6.85 6 9.60 +9.7PacPreBc PPBI .15p ... 26 46.05 32.05 503 39.35 -1.6PaciraPhm PCRX ... ... ...dd 52.48 26.95 1119 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 3.10 17 8.40 +110.0PanASlv PAAS .14f .8 21 19.56 13.99 564 16.60 +6.7PangaeaL PANL ... ... 2 8.40 2.13 18 3.38 -8.2PapaJohns PZZA .90 1.5 22 85.20 54.00 956 59.20 +5.5PapaMurph FRSH ... ... ...dd 6.50 3.50 88 5.28 -1.9ParatekPh PRTK ... ... ...dd 29.00 10.10 524 10.80 -39.7ParkCity PCYG ... ... 41 15.00 7.90 46 8.65 -9.4ParkOh PKOH .50 1.4 16 47.90 34.33 15 36.90 -19.7ParkeBcp PKBK .48b 2.3 14 22.32 10.61 33 20.70 +10.8ParkrVs rs PRKR ... ... ...dd 2.67 .70 21 .76 -28.3PrtnrCm PTNR ... ... 18 6.60 3.83 7 4.14 -32.7PathfdBcp PBHC .24f 1.5 23 16.64 14.53 5 15.78 +2.5PatrkInd s PATK ... ... 18 72.35 42.77 190 56.00 -19.4PatrNBc rs PNBK .04 .2 30 21.00 14.75 1 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 18.23 +4.9PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 881 17.86 -16.9Patterson PDCO 1.04 4.5 13 48.30 21.09 1697 22.99 -36.4PattUTI PTEN .16f .7 ...dd 25.03 14.83 3601 21.72 -5.6Pavmed n PAVM ... ... ...dd 9.31 1.35 4 1.65 -27.8Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 2768 61.67 -9.4Paylocity PCTY ... ... ...cc 57.16 39.21 365 54.40 +15.4PayData rs PYDS ... ... ...dd 4.10 1.17 155 1.71 -32.4PayPal n PYPL ... ... 47 86.32 47.32 17183 73.45 -.2pdvWirelss PDVW ... ... ...dd 39.75 21.40 20 27.90 -13.1PeakRsts SKIS .28 6.1 ...dd 6.10 4.00 3 4.60 -14.8PeapkGl PGC .20 .6 18 38.00 29.20 68 32.20 -8.1Pegasyst PEGA .12 .2 ...cc 64.85 45.25 286 63.05 +33.7PnnNtGm PENN ... ... 32 33.30 18.07 1279 30.50 -2.6PennVa n PVAC ... ... ... 48.17 31.00 87 46.23 +18.2PennantPk PNNT .72 10.8 7 8.17 6.29 162 6.67 -3.5PenPkFR PFLT 1.14 8.5 12 14.65 12.00 64 13.34 -2.8PennsWd PWOD 1.88 4.3 17 50.00 38.12 0 43.60 -6.4PensarAc n WRLS ... ... ... 10.17 7.75 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 0 10.44 +1.2PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2650 18.23 -2.5PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.43 -10.2PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 26 35.69 +9.4PeopBNC PEBK .52f 1.7 16 36.12 19.65 3 30.90 +.7PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 1 46.99 +.9PeopUtah n PUB .40f 1.2 29 33.90 24.63 33 32.25 +6.4tPepsiCo PEP 3.71f 3.8 20 122.51 97.03 6638 97.60 -18.6Percptr PRCP .15 1.7 53 10.81 6.80 17 9.05 -6.7Percient PRFT ... ... 46 25.00 16.20 394 23.68 +24.2Performnt PFMT ... ... ...dd 3.52 1.52 12 3.09 +87.3PerionNwk PERI ... ... ... 2.06 .71 21 .72 -30.1PermaFix PESI ... ... ... 4.50 3.15 1 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 1 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 15 2.40 PerryEllis PERY ... ... 7 28.00 16.35 49 25.97 +3.7PershGld rs PGLC ... ... ... 3.31 1.83 20 1.99 -17.1PetIQ n PETQ ... ... ... 28.23 17.03 923 18.78 -14.0PetMed PETS 1.00f 2.9 23 57.80 23.27 718 33.98 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 7 8.55 +15.1PhibroAH PAHC .40 1.0 27 44.55 29.30 90 41.75 +24.6PhotrIn PLAB ... ... 46 11.63 7.20 246 7.80 -8.5PierisPhm PIRS ... ... ... 9.75 2.34 351 6.14 -18.7PilgrimsP PPC ... ... 9 38.39 20.28 2688 20.50 -34.0PingtanM PME .04 1.1 23 4.82 1.99 94 3.63 +19.0PinnclEnt PNK ... ... ... 33.59 18.30 257 32.23 -1.5PinnaclFn PNFP .56 .9 21 70.30 58.40 293 63.10 -4.8PioneerPw PPSI ... ... 13 7.95 4.75 5.85 -23.1Pixelwrks PXLW ... ... ... 7.05 3.50 417 4.06 -35.9PlatEag n EAGL ... ... ... 11.82 9.60 1 9.81 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 51 10.12 +1.1PlayaHot n PLYA ... ... ...dd 12.27 9.41 108 10.18 -5.7Plexus PLXS ... ... 21 66.78 49.06 115 56.64 -6.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 4754 1.84 -22.0PlumasBc PLBC .36f 1.3 16 28.20 17.98 2 28.10 +21.1PluristemT PSTI ... ... 11 2.12 1.06 221 1.37 -.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.10 -9.0PointrTel h PNTR ... ... 20 19.65 8.65 13 14.20 -23.7PointsInt g PCOM ... ... 47 12.49 7.70 34 10.85 +5.4PolarPwr n POLA ... ... ... 6.54 4.01 8 6.11 +22.0Polarity rs COOL ... ... ... 32.63 10.33 541 20.61 -11.2Pool Corp POOL 1.48 1.0 30 150.26 97.25 302 141.52 +9.2PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 373 46.23 +30.3Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 6 24.56 +1.2PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.65 +.2PorterBc rs PBIB ... ... ...dd 15.55 9.75 2 13.64 -4.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1513 33.78 -30.6Potbelly PBPB ... ... ...dd 14.28 10.50 94 11.70 -4.9PotltchDel PCH 1.60 3.1 28 56.35 43.15 544 51.55 +3.3PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 17 30.13 +5.2PwrInteg POWI .64f .9 34 86.60 60.55 130 69.00 -6.2PS VarRate VRIG .57 2.3 ... 25.35 25.06 66 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 1518 18.41 +5.5PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 45 45.52 +1.5PwShDiv PFM .50e 2.0 ...q 27.77 23.66 13 24.81 -6.2PwShHiYD PEY .54 3.2 ...q 18.61 16.45 73 16.93 -4.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 151 15.70 -5.1PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 0 105.06 +2.4PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 27.34 -1.8PwSWtr PHO .18e .6 ...q 31.82 26.16 36 29.91 -1.2PSNasIntnt PNQI ... ... ...q 141.10 99.73 34 128.60 +11.1PSMoment PDP .11e .2 ...q 55.77 45.07 59 52.86 +2.4PSBuybk PKW .52e .9 ...q 63.49 50.99 54 55.59 -5.8PSh Tech PTF .26e .5 ...q 60.98 44.43 1 57.12 +8.4PSh Hlthcr PTH ... ... ...q 83.20 52.88 124 78.37 +8.7PSh Inds PRN .19e .3 ...q 64.86 51.79 2 57.44 -5.8PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 34.78 -.9PSh Engy PXI .69e 1.6 ...q 43.12 30.10 10 42.37 +7.3PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 3 66.22 +1.8PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 9 50.07 -.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 8 66.78 -5.5PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 29 130.28 +.3PSDvMom PIZ .26e .9 ...q 29.70 24.62 25 27.64 PSEmMom PIE .12e .6 ...q 22.22 16.23 122 20.72 +.8PShTact n DWIN 1.18 4.7 ... 28.12 24.71 6 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 25 30.33 -2.8PS IntlLB IDLB ... ... ...q 32.01 26.77 18 30.68 +1.8PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.28 +.1PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 59.98 -1.9PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.54 -1.4PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 3 68.00 -9.1PS IntBybk IPKW .29e .8 ...q 40.14 30.89 33 37.88 +.8PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 26.94 -1.6PS SC Egy PSCE .14e .9 ...q 17.23 11.37 43 16.14 +4.8PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 8 57.13 +2.0PS SmCMo DWAS .07e .1 ...q 53.05 40.05 8 49.79 +2.2PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 265 54.46 -1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 59.69 +.5PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.83 -3.3PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.23 -.5PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 40 31.90 -9.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.78 -.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 16 50.58 -3.3PS SC Info PSCT .08e .1 ...q 83.13 71.05 16 77.80 +1.8PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.92 -3.7PS SC Ind PSCI .54e .9 ...q 67.63 52.88 8 62.34 -3.4PS SC HCre PSCH ... ... ...q 118.29 80.83 57 114.81 +16.5PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 33 31.31 -4.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 7 25.76 -1.1PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 60211 161.80 +3.9PranBio rs PRAN ... ... ... 3.79 1.75 10 1.90 -39.1tPrecipio n PRPO ... ... ... 28.16 .37 443 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 42 .98 -3.1PfdBkLA PFBC .88 1.4 18 67.65 48.89 73 62.78 +6.8 PrefrmdLn PLPC .80 1.1 32 85.63 44.80 8 70.01 -1.5PremFin PFBI .60 2.9 14 22.92 16.78 25 20.89 +4.0Premier PINC ... ... ...dd 36.50 27.16 651 32.22 +10.4Presbia n LENS ... ... ... 7.14 1.86 229 3.43 -9.3Presidio n PSDO ... ... ... 19.74 12.75 208 14.88 -22.4PriceTR TROW 2.80 2.6 19 120.07 67.62 1129 109.44 +4.3PrSmrt PSMT .70 .8 33 93.55 77.50 91 82.45 -4.2PrmEgy PNRG ... ... ...dd 70.30 39.80 65.54 +27.3PrimoWtr PRMW ... ... ...dd 13.86 10.47 76 13.27 +5.6Primoris PRIM .24 .9 18 30.00 21.84 119 25.58 -5.9PrinPrice PSET .16e ... ... 34.46 28.19 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.36 -3.8PrinHlIn ef BTEC ... ... ... 35.50 25.39 50 31.52 +.2PrinMill ef GENY .06e ... ... 38.17 27.77 0 35.00 +.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 56.64 2055 55.84 -20.9ProDex PDEX ... ... 29 8.00 4.75 11 6.85 +.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 0 2.90 +33.6ProQRTher PRQR ... ... ...dd 6.90 2.75 48 4.05 +25.6PrUltBio s BIB ... ... ...q 69.62 44.62 177 48.93 -12.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 8141 145.40 +4.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 1516 3.56 -13.0ProrEng PFIE ... ... 1 4.09 1.11 118 3.60 +87.5PrognicsPh PGNX ... ... ...dd 8.63 4.60 567 6.66 +11.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 253 37.15 -12.7Proofpoint PFPT ... ... ...dd 127.35 74.58 570 119.96 +35.1PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 25272 17.39 -19.2ProS Ris n EQRR ... ... ... 50.68 38.13 0 47.86 +2.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 97 26.48 -21.3ProUNShBio ZBIO ... ... ... 18.36 8.03 16 11.84 +3.9ProUShBio BIS ... ... ...q 29.66 17.52 117 23.13 +4.9ProspctCap PSEC .72 11.4 7 9.37 5.51 1789 6.30 -6.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 74 8.44 -59.4ProteonTh PRTO ... ... ...dd 2.85 1.10 14 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 268 5.20 -10.8Prothena PRTA ... ... ...dd 70.00 10.43 804 13.19 -64.8ProvidSv PRSC ... ... 24 79.38 43.19 40 74.69 +25.9ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.90 -9.6ProvFnH PROV .56 3.1 19 20.35 17.62 10 18.20 -1.1PrudntlBcp PBIP .20 1.1 92 18.96 15.81 4 18.41 +4.6PsychmCp PMD .72f 3.4 24 27.99 15.99 14 21.04 +2.3Pulmatrix PULM ... ... ...dd 3.42 .42 452 .45 -68.4PulseBio n PLSE ... ... ...dd 39.50 9.81 70 18.21 -22.8PumaBiotc PBYI ... ... ...dd 136.90 28.35 456 62.80 -36.5PureAcq un PACQU ... ... ... 10.21 10.08 10 10.20 +.8PureCycle PCYO ... ... ...dd 9.65 6.55 12 9.15 +9.6PurplInv n PRPL ... ... ... 13.90 7.65 12 9.60 -4.5PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 21 1.09 -66.1QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.00 +10.3QAD A QADA .29 .6 ...dd 50.35 29.40 32 45.30 +16.6QCR Hld QCRH .24f .5 18 50.00 39.85 57 45.95 +7.2QIWI plc QIWI .84e 4.8 17 26.55 13.67 161 17.66 +1.9Qorvo QRVO ... ... ...dd 86.84 62.68 3968 76.73 +15.2Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 8581 50.31 -21.4QualitySys QSII .70 5.2 26 17.74 12.24 348 13.45 -1.0Qualstar rs QBAK ... ... ... 13.50 4.77 10 10.52 +25.2Qualys QLYS ... ... 73 85.00 38.30 354 73.95 +24.6Quantenn n QTNA ... ... ... 22.50 9.60 336 14.80 +21.3Quanterx n QTRX ... ... ... 24.81 15.30 72 16.64 -22.5Quartrhill g QTRH .05 ... 5 2.12 1.26 23 1.56 -15.2QuestRes rs QRHC ... ... ...dd 3.00 1.03 2 1.86 -19.1QuickLog h QUIK ... ... ...dd 2.22 1.15 115 1.47 -15.5Quidel QDEL ... ... ...dd 58.08 23.28 275 56.99 +31.5QuinStreet QNST ... ... ...cc 14.65 3.36 851 12.14 +44.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 85 1.84 -22.4Quotinet QTNT ... ... ... 7.74 2.78 322 4.42 -10.7QuratQVC A QRTEA ... ... 21 29.11 20.78 1917 23.57 -3.5QuratQVC B QRTEB ... ... 25 28.90 19.40 0 23.98 -2.3R -:R1 RCM n RCM ... ... ... 8.20 3.05 211 7.51 +70.3RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 49 27.41 +.1RBC Bear ROLL ... ... 37 139.95 94.97 122 113.15 -10.5RCI Hosp RICK .12 .4 11 33.78 16.32 34 27.70 -1.0RCM RCMT 1.00e ... 30 7.50 4.72 1 5.04 -19.4RF Inds RFIL .08 1.4 ...dd 6.35 1.40 28 5.80 +114.8RGC Res s RGCO .62 2.4 31 31.99 21.75 2 25.68 -5.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 1 4.47 +21.5RMG Net rs RMGN ... ... ...dd 3.60 .75 10 1.15 +40.2RMR Gp h RMR 1.00 1.3 46 82.70 42.36 50 79.25 +33.6RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 947 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 165 4.25 +3.7RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.41 301 2.36 -57.6RaPhrm n RARX ... ... ...dd 27.84 4.78 88 6.03 -29.1RadNet RDNT ... ... 49 14.85 6.00 139 13.65 +35.1RadaElc rs RADA ... ... ...dd 3.86 1.07 116 2.36 -23.4Radcom RDCM ... ... 72 22.45 17.00 17 19.40 -2.3RadiSys RSYS ... ... ...dd 4.39 .53 213 .77 -23.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 319 30.62 -3.6Radware RDWR ... ... ...dd 23.29 15.82 159 23.01 +18.6RamacoRs n METC ... ... ... 9.35 3.81 41 7.08 +2.9Rambus RMBS ... ... ...cc 15.50 11.30 713 13.88 -2.4RandCap RAND ... ... 3 3.50 2.40 2 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 394 82.63 -16.4RandBcp n RNDB ... ... ... 16.49 13.36 9 15.90 +3.6sRapid7 n RPD ... ... ...dd 29.50 14.75 437 29.61 +58.7RaveRest RAVE ... ... ...dd 2.33 1.12 26 1.23 -15.9RavenInds RAVN .52 1.4 37 40.85 26.70 71 37.25 +8.4ReShape rs RSLS ... ... ... 6.45 .28 79 .46 -69.3ReadIntlA RDI ... ... 12 17.50 14.37 40 15.32 -8.3ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 48 .92 -37.8RealNetwk RNWK ... ... ...dd 5.00 2.63 79 3.49 +2.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 39 22.68 -6.5RealPage RP ... ... 71 56.41 32.30 469 54.85 +23.8ReataPh n RETA ... ... ...dd 40.88 19.31 127 28.68 +1.3ReconTech RCON ... ... ...dd 5.36 .64 174 1.25 -3.8RecroPhm REPH ... ... ... 12.42 5.81 200 11.25 +21.6RedRobin RRGB ... ... 26 74.11 45.70 338 59.95 +6.3RedRkRs n RRR .40 1.2 ... 35.77 21.41 1319 32.21 -4.5RedViolt n RDVT ... ... ... 46.40 5.05 53 5.86 -87.4Redn n RDFN ... ... ... 33.49 19.18 1241 21.84 -30.3RedhillBio RDHL ... ... ... 11.25 4.30 54 4.98 -3.1tRegenrn REGN ... ... 27 543.55 294.11 1258 292.41 -22.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 261 39.10 +17.6RegulusTh RGLS ... ... ...dd 1.95 .63 263 .68 -34.4Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 5 21.10 +2.2ReliantBcp RBNC .32f 1.4 23 27.49 21.31 3 23.33 -9.0Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.72 -1.0RemarkHld MARK ... ... ...dd 15.10 1.93 169 6.45 -33.7Renasant RNST .80f 1.8 19 46.95 37.68 167 45.12 +10.3RenewEn REGI ... ... ...dd 14.10 9.50 413 13.35 +13.1RenminTi rs ABAC ... ... ... 4.76 1.62 2 2.42 -18.0RentACt RCII .32 3.3 16 13.89 7.22 816 9.57 -13.8Replgn RGEN ... ... 52 46.81 29.56 238 36.76 +1.3RepBncp RBCAA .97f 2.2 17 44.47 33.17 20 43.48 +14.4RepFBcp FRBK ... ... 61 9.90 8.00 110 8.50 +.6resTORbi n TORC ... ... ... 21.10 7.55 152 9.75 -42.2RschFrnt REFR ... ... ...dd 1.55 .85 45 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 293 4.24 -43.2ResConn RECN .48 3.1 25 17.00 12.05 117 15.60 +1.0tRestorRob n HAIR ... ... ...dd 11.95 3.80 159 4.00 -13.0RetailOpp ROIC .78 4.6 50 21.20 16.18 2226 17.07 -14.4RetoEco n RETO ... ... ... 12.75 5.06 187 5.48 -22.3Retrophin RTRX ... ... ...dd 28.25 15.55 337 23.22 +10.2RevanceTh RVNC ... ... ...dd 37.45 18.43 237 27.60 -22.8RevenHo n RVEN ... ... ... 6.75 2.32 2 2.70 -41.7RevolutL rs RVLT ... ... ... 8.90 2.95 65 3.81 +15.8ReWalkRob RWLK ... ... ...dd 3.20 1.05 63 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 93 25.02 -13.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 342 5.73 -25.9RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 21 1.55 +4.7sRichrdElec RELL .24 2.6 ... 9.37 5.31 31 9.39 +39.3RigelPh RIGL ... ... ...dd 4.71 2.14 2033 3.90 +.5RigNet RNET ... ... ...dd 19.60 12.70 18 14.95 RiminiSt n RMNI ... ... ... 10.40 .20 26 7.76 -1.9RiotBlck RIOT 1.00p ... ... 46.20 3.03 360 7.64 -73.1RiseEdCy n REDU ... ... ... 18.60 9.50 45 15.63 +5.7RittrPh rs RTTR ... ... ... 9.50 1.83 217 3.00 -8.8RivrvwBcp RVSB .12 1.3 19 9.75 6.46 43 8.97 +3.5RocktPh n RCKT ... ... ... 20.60 3.40 98 16.77 +60.6RockwllM RMTI ... ... ...dd 8.98 4.84 102 5.31 -8.8sRockyBr RCKY .44 1.8 16 26.70 12.20 103 24.90 +31.7RkyMChoc RMCF .48 4.2 20 12.90 11.05 2 11.51 -2.3Roku n ROKU ... ... ...cc 58.80 15.75 5814 31.02 -40.1Rosehill n ROSE ... ... ... 10.84 5.52 21 7.43 -5.5Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 16 .44 -20.9RossStrs s ROST .90f 1.1 23 85.66 52.85 2107 80.37 +.1RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 733 87.97 +7.1Rubicon rs RBCN ... ... ... 10.45 6.40 2 7.17 -10.2RmblOn B n RMBL ... ... ... 5.70 3.53 10 4.90 -5.7RushEntA RUSHA ... ... 26 55.40 34.30 188 40.62 -20.1RushEntB RUSHB ... ... 30 52.76 31.92 7 38.95 -19.2RuthsHosp RUTH .44f 1.7 27 27.15 17.95 438 26.25 +21.2Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 116 112.45 +7.9S -:S&T Bcp STBA 1.00 2.4 18 44.13 32.75 62 42.46 +6.7S&WSeed SANW ... ... ... 5.20 2.90 2 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 7 18.90 +2.2SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 9 30.25 +12.7SBA Com SBAC ... ... ...cc 177.67 126.06 993 156.16 -4.4SEI Inv SEIC .60f 1.0 22 78.35 49.45 877 61.71 -14.1SelasLf rs SLS ... ... ... 19.41 3.43 52 5.54 -29.5SG Blck n SGBX ... ... ... 7.00 3.70 2 4.55 -23.9SGOCO rs SGOC ... ... ... 2.45 .90 34 1.12 +5.7SI Fincl SIFI .24 1.7 15 16.45 13.75 27 14.25 -3.1SIGA Tc n SIGA ... ... ... 6.65 5.61 202 6.50 +10.0SLM Cp SLM ... ... 16 13.00 9.65 3096 11.30 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.21 +3.6SmartGlb n SGH ... ... 11 56.69 11.50 399 40.09 +19.0SMTC hg SMTX ... ... ... 2.52 1.10 6 2.39 +26.3SORL SORL ... ... 4 9.74 3.59 96 4.53 -32.6SP Plus SP ... ... 21 41.70 28.10 79 35.45 -4.4SPAR Gp h SGRP ... ... ... 3.75 .87 17 1.23 -.3tSpdDorWrF DWFI ... ... ... 26.06 24.24 20 24.31 -3.8SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 91 72.68 45.02 158 71.57 +47.3SS&C Tch s SSNC .28 .6 30 53.99 35.85 1230 47.98 +18.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 40 4.41 +25.6SSR Mng g SSRM ... ... 18 11.40 7.64 414 10.32 +17.4SVB FnGp SIVB ... ... 26 309.40 159.44 637 303.48 +29.8SabanCap n SCAC ... ... ... 10.20 9.84 3 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.60 +.8SabraHltc SBRA 1.80e 9.7 16 27.43 15.78 1459 18.65 -.6SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 7 25.39 -.1SabreCorp SABR .56 2.4 27 25.01 17.30 3097 23.31 +13.7SAExplr rs SAEX ... ... ...dd 5.64 1.18 5 1.40 -36.4SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 21 80.05 -.4SageThera SAGE ... ... ...dd 195.97 59.57 365 148.13 -10.1Saia Inc SAIA ... ... 34 80.25 41.28 299 69.30 -2.0SalemMda SALM .26 7.4 13 8.25 3.10 42 3.50 -22.2SalisbryBc SAL 1.12 2.7 15 51.80 34.65 0 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 845 112.48 -19.0SndySpr SASR 1.12f 2.8 18 44.42 36.41 157 40.05 +2.6Sanlp JBSS 2.00e ... 21 73.75 54.32 65 56.17 -11.2SangTher SGMO ... ... ...dd 27.50 4.25 2150 16.25 -.9Sanmina SANM ... ... 17 42.95 24.60 414 29.90 -9.4Sano rt GCVRZ ... ... ... .49 .26 7 .45 +18.4Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 118 8.96 -22.2SareptaTh SRPT ... ... ...dd 84.37 28.82 1203 78.17 +40.5Savara rs SVRA ... ... ...dd 17.19 4.60 52 9.42 -36.5scPhrma n SCPH ... ... ...dd 18.17 8.89 111 11.59 -4.1ScanSource SCSC ... ... 12 45.35 31.40 92 33.90 -5.3Schmitt h SMIT ... ... ...dd 4.47 1.55 25 2.03 -25.9Schnitzer SCHN .75 2.6 9 38.85 17.80 370 28.90 -13.7Scholastc SCHL .60 1.4 ...dd 46.59 33.51 106 41.64 +3.8Schulmn SHLM .82 1.9 32 43.88 25.00 358 42.60 +14.4SciGames SGMS ... ... ...dd 56.45 21.90 2230 51.85 +1.1Scynexis SCYX ... ... ...dd 2.85 1.05 404 1.18 -49.1 SeaChange SEAC ... ... ... 4.03 2.35 72 3.14 -20.1SeacstBkg SBCF ... ... 21 29.23 20.58 287 27.05 +7.3SeagateT STX 2.52 4.6 14 62.70 30.60 4087 54.97 +31.4SeanrgM rs SHIP ... ... ...dd 1.66 .58 69 .89 -14.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 974 3.13 -12.6SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 37 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 81 10.83 +7.0SeattGen SGEN ... ... ...dd 69.12 45.31 1140 53.98 +.9SecndSight EYES ... ... ...dd 2.58 .90 215 1.48 -22.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 40 10.29 +6.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 63 10.82 +22.0SecNtl lf SNFCA .23t ... 6 6.71 4.05 14 5.30 +6.0SelectBc lf SLCT ... ... 22 14.06 10.90 7 13.04 +3.2SelIncREIT SIR 2.04 10.3 17 26.26 17.90 393 19.85 -21.0SelectaB n SELB ... ... ... 24.02 7.95 145 11.13 +13.5SelectvIns SIGI .72 1.3 19 62.40 46.28 230 55.80 -4.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 126 4.46 +19.6Semtech SMTC ... ... 50 44.85 31.30 544 40.55 +18.6SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 24 27.45 -10.7SenesTc n SNES ... ... ...dd 7.99 .40 61 .45 -37.1SenHous SNH 1.56 9.9 10 22.01 14.86 1186 15.78 -17.6SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 10 23.94 -5.3SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 16 25.30 -5.8Senmiao n AIHS ... ... ... 8.91 5.00 77 7.85 +38.9Senomyx SNMX ... ... ...dd 1.71 .56 58 1.13 -13.1sSensusHlt n SRTS ... ... ... 6.25 3.38 26 6.81 +32.0SensusHl 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 1.36 140 1.70 -4.5SeresTh n MCRB ... ... ...dd 17.42 6.65 72 8.01 -21.0SvcSource SREV ... ... ...dd 4.17 2.61 176 3.74 +21.0ServiFst s SFBS .44f 1.1 22 44.44 32.54 82 41.37 -.3SevStars h SSC ... ... ...dd 7.00 1.26 229 2.78 -39.7SevernBc SVBI .12 1.6 34 8.20 6.70 1 7.45 +2.7SharingE rs SEII ... ... 54 12.40 2.61 4234 4.30 -43.3Sharps SMED ... ... ...dd 5.73 3.70 9 3.74 -8.6SharpSprg SHSP ... ... ...dd 7.64 3.07 13 6.66 +51.2ShndTele s SHEN .26f .7 ... 41.80 28.00 100 35.50 +5.0ShiftPixy n PIXY ... ... ... 11.64 2.00 1678 2.48 -13.9Shiloh SHLO ... ... 27 14.97 6.45 60 8.18 -.2Shineco n TYHT ... ... ... 4.69 1.31 182 1.49 -35.3Shire SHPG 1.05e .7 81 192.15 123.73 1026 156.61 +1.0ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 112 24.04 -10.1ShoreBcsh SHBI .28 1.5 18 20.09 15.17 12 18.08 +8.3ShotSpot n SSTI ... ... ... 33.19 9.33 127 29.43 +109.5Shuttery SFLY ... ... ...cc 95.72 39.76 1471 92.81 +86.6SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 9 9.27 -31.3SiennaBi n SNNA ... ... ... 29.25 13.37 91 18.16 +.1Sientra SIEN ... ... ...dd 16.68 7.20 5503 15.90 +13.1SierraBc BSRR .64 2.3 17 29.55 23.10 9 27.66 +4.1SierOnc g n SRRA ... ... ...dd 4.09 1.10 208 1.99 -46.6SierraWr SWIR ... ... 22 31.95 15.10 373 17.85 -12.7SifyTech SIFY .02e .9 ... 3.15 .69 24 1.93 +7.9SigmaDsg SIGM ... ... ...dd 7.00 5.50 201 6.25 -10.1SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 46 1.15 -46.5Sigmatr SGMA ... ... 13 11.61 5.26 14 6.54 -35.4SignatBk SBNY ... ... 24 161.92 116.68 521 126.90 -7.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9tSilganHld s SLGN .40 1.5 16 32.50 26.97 1417 26.63 -9.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 53 39.29 -44.0SilcnLab SLAB ... ... 89 101.90 66.35 229 97.15 +10.0SilicnMotn SIMO 1.20 2.7 17 56.51 40.33 346 44.72 -15.6SlvrRnII 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 0 3.85 -9.0Silvercrest SAMG .56f 3.6 23 16.80 11.85 4 15.35 -4.4SimmnsFst s SFNC ... ... 19 30.90 24.88 269 29.75 +4.2SimplyGd n SMPL ... ... ... 16.01 10.93 369 12.28 -13.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 35 17.60 +9.3Sina SINA ... ... 45 124.60 75.91 773 93.88 -6.4tSinclair SBGI .72 2.7 10 41.15 26.70 2134 27.05 -28.5SinoGlobl SINO ... ... ...dd 3.99 1.04 47 1.11 -56.6Sinovac h SVA ... ... ...dd 8.75 4.60 16 7.74 -1.8SiriusXM SIRI .04 .7 36 6.62 4.73 25112 6.50 +21.3SitoMobl rs SITO ... ... ...dd 8.60 2.45 23 3.38 -49.7SkySolar SKYS ... ... ...dd 2.43 .82 26 1.08 -28.3SkyWest SKYW .40f .7 16 60.65 31.75 339 56.40 +6.2SkywksSol SWKS 1.28 1.4 21 117.65 86.13 3321 92.25 -2.8SleepNmbr SNBR ... ... 20 40.72 27.44 890 28.25 -24.8SmartFn rs SMBK ... ... 22 26.26 20.50 45 23.65 +9.0SmartSnd n SND ... ... ... 13.70 4.81 800 7.18 -17.1SmthM hrs SMSI ... ... ...dd 3.41 .88 616 1.97 -30.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 85 4.51 -20.2SocketM n SCKT ... ... ... 4.59 2.62 15 2.74 -23.5SodaStrm SODA ... ... 32 98.26 49.33 430 85.80 +22.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 482 33.53 -22.7tSol-Gel n SLGL ... ... ... 12.23 8.06 14 8.36 -21.9SolarCap SLRC 1.64 8.0 12 22.67 19.70 34 20.54 +1.6SolarSCap SUNS 1.41 8.3 12 18.40 16.10 48 16.90 -4.8SolarEdg n SEDG ... ... 32 59.20 15.40 366 52.85 +40.7Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 60 1.61 -10.6SolidBio n SLDB ... ... ... 33.74 6.83 154 16.10 -28.8Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 15 1.67 -24.9SonicCorp SONC .64 2.6 17 30.05 22.11 708 24.94 -9.2SonicFdry SOFO ... ... ...dd 4.99 2.05 1 2.42 -19.6SonomaPh SNOA ... ... ...dd 7.75 3.50 41 3.76 -31.0Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 504 2.87 +26.4SorrentoTh SRNE ... ... 49 10.65 1.50 1235 6.35 +67.1SotherlyH SOHO .48f 7.1 42 7.08 5.78 27 6.77 +5.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 24.95 -2.7SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 0 24.88 -1.9SouMoBc s SMBC .44 1.3 16 40.80 30.30 9 34.33 -8.7SoundFin SFBC .56f 1.5 22 37.76 29.55 37.76 +11.0SouthState SSB 1.36f 1.6 24 94.50 78.60 64 86.60 -.6SthnFstBsh SFST ... ... 21 47.55 33.25 8 45.90 +11.3SoNatBcVa SONA .32 1.9 32 18.33 15.11 80 16.72 +4.3SsdeBTX SBSI 1.20f 3.7 17 37.57 31.20 339 32.47 -3.6SparkEn s SPKE .72 6.0 10 23.65 8.60 229 12.10 -2.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 22 23.90 -10.2SparkTh n ONCE ... ... ...dd 91.75 41.06 625 71.49 +39.0sSpartnMot SPAR .10 .6 41 18.50 8.10 942 17.40 +10.5SprtnNash SPTN .72f 4.2 ...dd 37.71 16.32 194 17.05 -36.1SpectPh SPPI ... ... ...dd 23.50 5.47 1079 15.82 -16.5SperoTh n SPRO ... ... ... 19.00 9.66 32 12.64 +7.6Sphr3D grs ANY ... ... ... 7.25 .44 426 .47 -81.1Spherix rs SPEX ... ... ...dd 4.75 .89 52 1.01 -27.9SpirtTex n STXB ... ... ... Splunk SPLK ... ... ...dd 112.66 54.17 1119 105.83 +27.8SpokHldgs SPOK .50 3.5 33 18.85 13.75 79 14.35 -8.3SportsWhs SPWH ... ... 9 6.99 3.40 158 4.87 -26.3SprBkPh n SBPH ... ... ...dd 18.93 8.69 14 13.94 +3.7SprottFoc FUND .75e 9.8 ...q 8.39 6.84 66 7.65 -3.4Sprouts SFM ... ... 22 28.29 17.55 7621 21.15 -13.1sStaarSur STAA ... ... ... 17.60 8.95 4220 21.15 +36.5Staff360 rs STAF ... ... ... 5.70 1.51 18 1.59 -49.5Stamps.cm STMP ... ... 27 237.00 100.55 519 228.35 +21.5StarBulk rs SBLK ... ... ...dd 13.29 7.57 132 12.49 +10.9StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3StarsGp g TSG ... ... ... 33.50 15.85 221 32.95 +41.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7147 56.13 -2.3StatAutF STFC .40 1.3 ...dd 31.74 22.11 61 31.23 +7.2StateBkFn STBZ .80f 2.5 20 32.54 24.90 51 32.10 +7.6SteadyM n STDY ... ... ...dd 7.50 2.60 818 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 18 4.06 -6.9SteelCon STCN ... ... ...dd 2.90 1.46 9 1.93 -22.5StlDynam STLD .75f 1.7 18 50.70 32.20 1691 44.72 +3.7sSteinMart s SMRT .30 13.0 ...dd 2.49 .48 1277 2.31 +99.1StellrAcq n STLR ... ... ... 10.49 9.99 1 10.30 +.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.70 +2.4StellrB hrs SBOT ... ... ... 1.55 .62 87 .72 -11.1StemlineTh STML ... ... ...dd 18.75 7.30 135 17.90 +14.7Stericycle SRCL ... ... ...cc 88.00 56.64 1335 59.08 -13.1Stericyc pf SRCLP 5.25 11.5 ... 75.50 43.93 4 45.60 -13.9SterlBcp n SBT .01p ... ... 14.98 12.00 43 13.23 +4.2SterlCons STRL ... ... 28 18.90 9.26 135 11.42 -29.9SMadden SHOO .80 ... 22 49.28 36.10 267 47.90 +2.6Stewrdshp SSFN .12 1.0 17 12.75 8.50 12.13 +18.3StitchFix n SFIX ... ... ...cc 30.07 14.48 296 22.41 -13.2StockYBc s SYBT .92f 2.5 19 41.90 31.90 46 37.45 -.7StoneCastle BANX 1.52 7.0 12 22.75 19.66 6 21.66 +7.6StrataS rs SSKN ... ... ...dd 3.00 1.06 79 1.44 +17.1tStratasys SSYS ... ... ...dd 30.88 17.30 2056 17.35 -13.1Strattec STRT .56 1.7 18 49.20 30.05 9 32.90 -24.5StratusPrp STRS 1.00e ... 66 32.75 26.15 5 31.20 +5.1sStrayer STRA 1.00 .9 31 112.05 76.40 154 107.05 +19.5StreamHlth STRM ... ... ...dd 2.82 .92 8 1.43 -15.4StrgbrBio n SBBP ... ... ... 9.25 4.00 317 7.85 +8.3tSummerInf SUMR ... ... ...dd 2.25 .80 197 .76 -49.7SumFWV SMMF .52f 2.0 13 28.16 20.93 6 25.44 -3.3sSmtStB s SSBI .48 3.2 21 15.40 11.65 1 14.80 +17.5SumTher n SMMT ... ... ...dd 16.86 8.80 31 13.75 +24.1SunHydrl SNHY .36 .7 41 70.83 38.36 89 48.10 -25.6SundEng n SNDE ... ... ... 9.59 3.61 6 4.63 -22.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 77 2.79 -24.4SunOpta STKL ... ... ...dd 10.20 6.27 204 6.70 -13.5SunPower SPWR ... ... ...dd 11.70 6.46 1544 8.14 -3.4Sunrun n RUN ... ... 8 10.16 4.21 1025 8.89 +50.7Sunworks n SUNW ... ... ... 2.14 .90 16 .92 -12.2SuperMicro SMCI ... ... 13 27.90 16.10 690 18.05 -13.7SuperCom SPCB ... ... ...dd 4.95 2.01 34 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 26 .93 -14.7SupUnifm s SGC .38 1.6 22 28.85 17.41 5 24.28 -9.1Supernus SUPN ... ... 44 50.05 29.95 420 46.15 +15.8supprt.cm rs SPRT ... ... ...dd 2.99 2.01 13 2.79 +15.3sSurfaceOn n SURF ... ... ... 15.14 12.08 197 14.58 +9.4SurgPtrs n SGRY ... ... ...dd 24.05 7.10 244 15.80 +30.6sSurmodic SRDX ... ... ...cc 40.45 22.35 120 39.70 +41.8SykesEnt SYKE ... ... 36 34.49 25.77 104 27.94 -11.2Symantec SYMC .30 1.1 14 34.20 24.93 3666 27.73 -1.2Synacor SYNC ... ... ...dd 3.95 1.35 63 1.75 -23.9sSynalloy SYNL .13m .7 ...dd 17.35 10.30 53 18.26 +36.3Synaptics SYNA ... ... ...dd 64.54 33.73 638 43.94 +10.0Synchron SNCR ... ... 23 19.31 6.51 487 10.18 +13.9SyndaxP n SNDX ... ... ...dd 15.43 7.41 132 10.47 +19.5SyneosH h SYNH ... ... ...dd 61.10 31.10 1099 39.20 -10.1SynrgyPh SGYP ... ... ...dd 4.84 1.43 3690 1.45 -35.0Synlogic rs SYBX ... ... ...dd 23.00 8.76 41 13.18 +35.9Synopsys SNPS ... ... 51 94.80 70.55 1157 86.49 +1.5Syntel SYNT 15.00e ... 14 29.37 15.88 327 29.11 +26.6Synthes rs SES ... ... ... 10.24 2.00 12 3.28 +15.5Sypris SYPR .08 5.5 ...dd 1.90 1.03 43 1.45 +5.0SyrosPhar n SYRS ... ... ... 24.38 6.30 169 11.82 +21.5T -:T-MobileUS TMUS ... ... 22 68.88 54.60 10680 55.92 -12.0TAT Tch h TATT .34e 4.0 19 12.50 8.20 1 8.40 -20.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 61 17.69 -11.7TCP Cap TCPC 1.44 10.0 11 17.25 13.72 100 14.42 -5.6TD Ameritr AMTD .84 1.4 34 63.01 36.12 1647 58.47 +14.4TDH Hld n PETZ ... ... ... 31.75 3.17 60 4.00 -29.1TESSCO TESS .80 4.6 51 24.85 12.15 26 17.50 -13.2TFS Fncl TFSL .68 4.6 50 17.27 14.32 187 14.89 -.3TG Thera TGTX ... ... ...dd 17.35 7.25 853 13.45 +64.0tTHL Credit TCRD 1.08 13.9 9q 10.25 7.72 137 7.77 -14.1TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 609 1.59 -36.7TPI Co n TPIC ... ... ... 26.00 15.26 192 22.96 +12.2TSR Inc TSRI ... ... 30 11.10 3.80 15 5.40 +3.8TTEC Hl TTEC .54f 1.7 31 43.75 29.70 54 32.05 -20.4TTM Tch TTMI ... ... 23 19.54 12.76 2542 16.61 +6.0Tabula n TRHC ... ... ...cc 42.79 11.59 177 41.19 +46.8TactSys n TCMD ... ... ...cc 37.88 18.25 164 35.46 +22.4Taitron h TAIT .10 7.0 ...dd 2.13 1.13 16 1.42 -15.5TakeTwo TTWO ... ... 64 129.25 62.72 9046 105.10 -4.3 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 from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 60

sTalend n TLND ... ... ...dd 52.10 29.91 223 52.14 +39.1TandmD rs TNDM ... ... ...dd 12.20 2.14 993 8.00 +239.0TandyLthr TLF ... ... 11 9.05 6.79 2 7.42 -4.3Tantech n TANH ... ... ... 4.54 1.51 783 3.05 +18.2Tapimmu n TPIV ... ... ... 4.41 2.58 10 2.90 -26.0Tarena TEDU .28e 2.8 4 21.70 9.78 38 9.99 -33.4TaylrDv TAYD ... ... 22 15.14 9.70 3 9.95 -25.9TechData h TECD ... ... 20 111.10 75.31 363 76.38 -22.0TechComm TCCO ... ... ...dd 15.40 2.30 290 5.75 -49.8TechTarg TTGT ... ... ... 22.44 8.75 82 20.88 +50.0Tecnoglass TGLS .56 6.9 54 10.93 5.50 2 8.11 +10.3Tecogen TGEN ... ... ... 4.17 2.05 12 3.29 +21.9Telenav TNAV ... ... ...dd 9.05 4.50 22 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 891 2.81 -22.6Tellurian rs TELL ... ... ...dd 13.74 6.45 559 9.52 -2.3TenaxTh rs TENX ... ... ... 15.80 4.41 27 6.39 -34.8TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 1055 11.00 -8.0TerritBcp TBNK .80 2.6 16 33.00 28.12 8 30.41 -1.5tTesaro TSRO ... ... ...dd 168.92 48.45 1208 48.36 -41.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 17337 284.45 -8.6TetraTc TTEK .48f 1.0 20 53.40 39.95 427 48.85 +1.5Tetraphase TTPH ... ... ...dd 8.75 2.05 365 3.15 -50.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 4 25.62 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 8 25.41 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 464 96.50 +8.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4774 103.60 -.8TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 1017 62.51 +18.7The9Ltd NCTY ... ... ... 1.68 .32 192 .40 -37.5TherapMD TXMD ... ... ...dd 7.01 3.50 1795 5.66 -6.3TherpxBio n TRPX ... ... ... 7.74 4.00 25 4.11 -23.0TheravBio TBPH ... ... ...dd 43.44 21.27 248 23.65 -15.2TheStreet TST .10 5.8 3 2.03 .75 78 1.72 +18.61347PrpIns PIH ... ... 42 8.50 6.55 3 6.75 -6.91347PrIn pf PIHPP ... ... ... 28.00 24.15 4 25.50 +4.5TiGenix n TIG ... ... ... 48.00 15.54 2 42.20 +84.3TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 10.09 +.7TileShop TTS .20 ... 29 22.05 5.15 584 6.70 -30.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 7 32.33 +21.8Tintri n TNTR ... ... ... 7.75 .97 1498 1.26 -75.3Tiptree TIPT .12 1.9 19 7.24 5.35 19 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 108 18.93 -10.6tTitanPh rs TTNP ... ... ... 3.05 .85 46 .82 -38.1TivityHlth TVTY ... ... 22 48.50 29.95 623 35.75 -2.2Tivo Cp TIVO .72 5.4 ...dd 20.18 12.75 1046 13.45 -13.8Tocagen n TOCA ... ... ... 17.95 8.60 135 9.23 -10.0TonixPh rs TNXP ... ... ...dd 5.00 2.75 95 2.83 -18.0TopImage TISA ... ... ...dd 1.75 .95 8 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 117 1.18 -11.9TowerSemi TSEM ... ... 14 36.69 21.06 342 26.72 -21.6sTownSprts CLUB ... ... ...dd 10.10 3.80 175 10.25 +84.7TowneBank TOWN .56 1.9 ... 35.30 27.85 66 30.00 -2.4TraconPh n TCON ... ... ...dd 3.95 2.00 101 2.50 -25.4TractSupp TSCO 1.08 1.6 19 82.68 49.87 2279 66.15 -11.5TradDsk A n TTD ... ... ... 67.30 36.87 692 49.44 +8.1TrnWEnt TWMC ... ... 3 3.10 .95 10 1.25 -31.5TransAct TACT .36 3.1 27 15.80 8.15 22 11.80 -10.9Transcat TRNS ... ... 27 17.45 11.60 6 16.65 +16.8sTransGlb TGA .20 10.4 ...dd 1.93 1.07 145 1.93 +34.1TravelCtrs TA ... ... ...dd 6.35 2.95 84 3.65 -11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 19 24.34 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 4 24.05 -4.5Travelct 30 TANNZ 2.00 8.2 ... 25.78 17.00 5 24.40 -2.4sTravelzoo TZOO ... ... 46 13.25 5.75 139 12.50 +93.8tTrmntMtg n TRMT ... ... ... 17.94 12.42 5 12.48 -15.0Trevena TRVN ... ... ...dd 3.64 1.34 2334 2.12 +32.5TriCoBsh TCBK .68 1.8 21 43.80 33.36 83 37.34 -1.4TrilliumTh TRIL ... ... ... 13.30 4.15 18 5.85 -19.3TriMas h TRS ... ... 20 28.85 20.05 91 26.70 -.2tTrimble TRMB ... ... 50 45.70 33.83 886 34.34 -15.5TrinityBio TRIB .88 18.8 5 6.54 4.22 224 4.69 -8.0TripAdvis TRIP ... ... 81 50.95 29.50 2255 38.00 +10.3TriStCap TSC ... ... 18 25.80 20.30 145 25.00 +8.7TriStCap pf TSCAP 1.69 6.4 ... 26.52 25.75 0 26.42 +2.0TriumphBc TBK ... ... 22 44.05 20.50 154 38.85 +23.3Trivago n TRVG ... ... ... 24.27 4.25 868 4.63 -32.3Tronc TRNC ... ... 24 24.74 10.80 53 18.16 +3.2Trovagne h TROV ... ... ...dd 1.63 .24 490 .28 -8.8TrueCar TRUE ... ... ...dd 21.75 8.88 1040 9.99 -10.8TruettHrst THST ... ... ...dd 2.33 1.32 25 1.65 -20.3Trupanion TRUP ... ... ...dd 37.13 15.66 383 26.75 -8.6TrstNY TRST .26 3.1 16 9.70 7.25 212 8.55 -7.1Trustmk TRMK .92 2.9 17 35.09 28.16 151 31.27 -1.9T2 Biosys TTOO ... ... ...dd 7.54 2.50 159 6.28 +52.4Tucows grs TCX ... ... 48 71.75 49.70 72 62.95 -10.1TuesMrn TUES ... ... ...dd 4.10 1.60 349 3.38 +22.7Tuniu TOUR ... ... ...dd 9.88 5.81 164 6.54 -14.7sTurtleBc rs HEAR ... ... ... 5.85 1.64 983 6.20 +242.221stCFoxA FOXA .36 1.0 17 39.13 24.81 10942 36.88 +6.821stCFoxB FOX .36 1.0 15 38.56 24.30 6748 36.33 +6.521Vianet VNET ... ... 16 9.59 4.17 208 5.22 -34.6TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 25 22.32 -16.0TwoRvrBc TRCB .18 1.1 20 20.75 15.71 12 17.00 -6.22U TWOU ... ... ...dd 91.00 39.58 847 82.09 +27.3TymeTch n TYME ... ... ...dd 9.50 2.01 120 2.41 -62.2U -:US AutoPts PRTS ... ... 3 4.13 1.72 180 1.79 -29.0US Concrte USCR ... ... ...cc 86.35 53.30 620 60.85 -27.3US Gld rs USAU .21e ... ... 5.66 1.05 101 1.25 -23.3UFP Tch UFPT ... ... 27 34.00 25.88 6 33.15 +19.2UMB Fn UMBF 1.16 1.5 21 78.27 62.27 218 76.41 +6.2USEcology ECOL .72 1.3 41 59.70 44.50 53 55.10 +8.0USGlobInv GROW .03 1.1 ... 7.49 1.25 29 2.82 -27.7USA Tc pf USATP ... ... ... 28.26 20.75 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 310 9.15 -6.2USA Trk USAK ... ... ...cc 29.15 5.73 60 25.21 +39.1UTStarcm UTSI ... ... 29 6.51 1.97 14 4.85 -13.9Ubiquiti UBNT .17 .2 23 82.30 45.71 205 71.04 UltaBeauty ULTA ... ... 33 314.86 187.96 594 246.87 +10.4UltimSoft ULTI ... ... ...cc 258.27 181.59 429 249.11 +14.2UltraClean UCTT ... ... 7 34.59 15.36 771 17.17 -25.6UltPetro n UPL ... ... ... 12.39 2.36 2486 2.43 -73.2Ultragenyx RARE ... ... ...dd 71.99 41.67 351 52.66 +13.5Ultralife ULBI ... ... 26 10.95 5.45 50 9.25 +41.2Umpqua UMPQ .80f 3.4 23 24.73 16.76 2062 23.30 +12.0UniQure QURE ... ... ... 32.71 4.72 2371 29.14 +48.7UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.50 -12.3UnionBkVA UBSH 1.20 3.1 21 39.80 29.50 494 38.60 +6.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.85 -4.0UnBnOH UBCP .52 3.9 19 14.00 11.33 6 13.39 +1.0 UtdBOH UBOH .48 2.1 12 23.50 20.35 5 22.40 +.9UBSI UBSI 1.36 4.0 20 41.45 31.70 411 33.90 -2.4UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 7 25.40 +23.6UtdCmBks UCBI .48f 1.5 20 33.60 24.47 209 31.68 +12.6UCmntyFn UCFC .24 2.4 18 10.70 7.81 70 10.10 +10.6UtdFnBcp UBNK .48 2.9 15 19.35 15.47 92 16.61 -5.8UtdFire UFCS 1.12 2.3 84 50.84 38.95 67 48.97 +7.4UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 46 18.93 +9.7UtdNtrlF UNFI ... ... 15 52.69 29.53 271 44.41 -9.9USecBcCA UBFO .36 3.2 24 11.65 8.10 3 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .60 13 1.18 -21.3USLime USLM .54 .7 22 101.40 70.56 5 74.50 -3.4tUtdTherap UTHR ... ... 7 152.55 101.99 454 102.36 -30.8UtdGrdian UG 1.42e 8.1 26 21.33 13.75 1 17.50 -5.4UnitGrp UNIT 2.40 12.9 72 27.78 13.81 1971 18.60 +4.6UnityBcp UNTY .28f 1.3 17 24.25 15.35 2 21.60 +9.4UnityBio n UBX ... ... ... 838 16.65 UnivDisp OLED .24f .3 53 209.00 86.85 1612 90.90 -47.4UnvElc UEIC ... ... 31 72.50 41.95 75 45.45 -3.8UnivFor s UFPI .35e 1.1 18 39.58 25.93 181 32.20 -14.4UnvLogist ULH .42f 1.9 16 25.65 12.55 72 21.95 -7.6UnvStainls USAP ... ... 66 31.20 16.77 30 29.20 +36.3UnivstPa UVSP .80 2.8 17 32.35 26.61 78 28.95 +3.2UnumTh n UMRX ... ... ... 12.70 10.15 115 10.98 -1.2UplandSoft UPLD ... ... ...dd 31.70 18.09 90 27.81 +28.4UrbanOne UONE ... ... ...dd 3.30 1.25 2 1.80 -2.7UrbanOnD UONEK ... ... ... 3.05 1.35 13 1.85 +5.7UrbanOut URBN ... ... 24 40.94 16.19 1224 39.54 +12.8UrogenP n URGN ... ... ... 66.38 13.01 42 56.78 +52.6UtahMed UTMD 1.08 1.0 ... 109.65 61.55 7 103.05 +26.6V -:VBI Vac n VBIV ... ... ... 5.10 2.95 89 3.10 -27.4VEON VEON .28e 10.5 ... 4.47 2.20 2693 2.67 -30.5VOXX Intl VOXX ... ... 5 9.00 4.64 89 5.10 -8.9VSE Corp s VSEC .32f .6 19 59.90 40.07 20 50.68 +4.6Valerits hn VLRX ... ... ... 7.20 1.19 478 1.67 -41.4ValueLine VALU .76 3.8 18 22.58 13.26 5 19.95 +3.1VanE GenD GNRX ... ... ...q 64.65 53.83 119 55.37 -6.6tVanE VecBi BBH ... ... ...q 136.83 113.32 23 112.34 -9.8VandaPhm VNDA ... ... ...dd 20.40 11.90 1737 15.65 +3.0VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 74 66.32 -1.0VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 66 65.03 -1.9tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.06 130 76.17 -5.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.51 310 60.99 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 207 59.79 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 1442 78.05 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 5 81.09 -4.6VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 2 120.90 -1.6VanR2KGr VTWG .84e .6 ...q 146.37 116.79 17 139.25 +2.8VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 108.20 -1.2VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 64 123.47 +1.0VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 57 140.11 +1.5VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 86 62.27 -2.6VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 31 103.62 -4.6VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 65 120.75 -1.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 767 51.15 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.91 108 87.98 -8.1VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 582 73.09 -6.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 2218 83.30 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 445 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 711 54.64 +.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 423 56.65 -.3VantEng n VEAC ... ... ... 9.95 9.62 0 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 0 10.26 +.7VarexImag VREX ... ... ... 43.76 27.80 303 35.88 -10.7Varonis VRNS ... ... ...dd 70.80 31.35 360 68.40 +40.9VascoDta VDSI ... ... 66 16.00 11.05 162 15.90 +14.4VascuBio VBLT ... ... ... 9.05 2.01 45 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 30 5.13 -17.6VeecoInst VECO ... ... ...dd 34.25 10.85 396 15.70 +5.7VBradley VRA ... ... 20 12.83 6.99 170 10.72 -12.0Veracyte VCYT ... ... ...dd 9.80 5.23 165 5.94 -9.0Verastem VSTM ... ... ...dd 5.71 1.92 700 4.34 +41.4Vericel VCEL ... ... ...dd 13.59 2.35 585 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 241 41.50 -.8Verisign VRSN ... ... 31 127.24 87.55 906 120.00 +4.9Verisk VRSK ... ... 35 108.58 75.60 2230 100.61 +4.8Veritex VBTX ... ... 24 29.69 23.84 134 28.44 +3.1Veritone n VERI ... ... ... 74.92 7.76 154 20.38 -12.2Vermillion VRML ... ... ...dd 2.10 .88 64 1.32 -31.6VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.29 +37.2Versartis VSAR ... ... ...dd 22.10 1.45 278 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 35 1.18 +24.2VertxPh VRTX ... ... ...cc 178.25 113.66 1491 149.64 -.1Veru Inc VERU ... ... ...dd 3.00 .90 102 1.87 +64.4ViaSat VSAT ... ... ...dd 80.26 57.75 264 63.68 -14.9ViacomA VIA .80 2.4 7 44.95 28.20 55 33.90 -2.9ViacomB VIAB .80 2.7 6 44.12 22.13 2889 29.37 -4.7Viavi VIAV ... ... 19 11.89 8.34 3790 9.44 +8.0Vical rs VICL ... ... ...dd 3.70 1.32 397 1.54 -15.8Vicor VICR ... ... ... 37.45 16.30 170 34.45 +64.8VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.01 -2.1Vict500VW CFA .44e .9 ...q 52.01 42.35 65 48.12 -1.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 10 44.37 -1.7Vict500EV CFO .47e 1.0 ...q 52.03 42.35 52 48.08 -1.5VicEM Hi n CEY ... ... ... 28.35 24.47 0 25.58 -2.1VictDevVol CIZ .01j ... ...q 39.92 31.24 23 35.14 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 74 45.00 -3.1VictSCVol CSA .16e ... ...q 49.00 40.61 2 45.37 -1.5VictIntlVol CIL .15e ... ...q 46.94 36.46 0 40.76 +.3VicEmMkt CEZ ... ... ... 31.99 27.33 0 28.84 -2.8VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 43.83 -3.3VictIntHiD CID .33e ... ...q 38.00 33.68 2 35.80 -1.1VictCap n VCTR ... ... ... 13.50 10.05 108 10.86 -6.4ViewRay n VRAY ... ... ... 10.64 4.40 274 7.37 -20.4VikingTh n VKTX ... ... ...dd 7.36 .88 795 4.14 +2.0VikngTh 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 25 27.21 +18.7ViperEnPt VNOM 1.92f 6.5 34 30.95 14.76 655 29.59 +26.8VirTra n VTSI ... ... ... 7.36 4.75 5 5.50 -12.7Virco VIRC .06 1.4 ... 6.05 3.92 7 4.15 -17.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 894 35.95 +96.4VirtusInv VRTS 1.80 1.6 14 135.90 97.60 41 115.05 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 4 99.21 -1.7Virtusa VRTU ... ... 61 52.88 25.72 102 48.79 +10.7VistaGn n VTGN ... ... ... 2.65 .69 101 .98 -11.9Visteon s VC ... ... 24 140.64 91.20 286 123.58 -1.2VitalThera VTL ... ... ...dd 7.30 2.25 73 5.40 -9.2ViveveMd n VIVE ... ... ...dd 8.75 2.95 178 3.46 -30.4 sVivopwr n VVPR ... ... ... 4.72 1.02 13340 4.39 +51.4Vivus VVUS ... ... 2 1.38 .33 1927 .51 +1.4Vodafone VOD 1.77e 6.1 ... 32.75 26.13 3243 28.99 -9.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 138 18.43 +11.0vTvThera n VTVT ... ... ...dd 8.40 .65 537 1.53 -74.5Vuzix VUZI ... ... ...dd 11.40 4.10 90 6.10 -2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 0 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 42 132.55 +12.3WMIH WMIH ... ... ...dd 1.61 .60 280 1.40 +64.9WSFS s WSFS .44f .9 17 53.00 42.45 39 50.65 +5.9WSI Inds WSCI .16 3.2 ...dd 6.55 2.85 4 5.00 -16.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.09 +3.9WalgBoots WBA 1.60 2.6 13 86.87 61.74 6873 62.23 -14.3WashFed WAFD .68 2.2 15 37.70 29.80 928 31.45 -8.2WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.1 19 59.10 47.00 17 56.00 +5.2WaterstnF WSBF .48a 2.8 17 20.40 16.60 31 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 149 43.70 +24.5WaysideT WSTG .68 5.0 6 21.75 12.60 6 13.60 -18.6Web.com WEB ... ... 7 25.95 17.20 548 19.30 -11.5WeiboCorp WB ... ... ... 142.12 53.76 1420 115.70 +11.8WelleslyBc WEBK .20 .6 21 33.25 25.00 32.35 +8.9Wendys Co WEN .34f 2.0 18 17.75 13.57 2515 16.71 +1.8WernerEnt WERN .28 .8 24 43.95 25.15 780 35.00 -9.4Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 147 44.00 +8.2WestBcp WTBA .80f 3.3 15 28.00 20.90 22 24.30 -3.4WAmBcp WABC 1.60 2.9 28 64.26 49.38 110 55.96 -6.0WestellT rs WSTL ... ... ...cc 4.60 2.48 32 2.99 -20.3tWDigital WDC 2.00 2.6 8 106.96 76.59 4518 76.98 -3.2WstNwEnB WNEB .16 1.5 27 11.25 9.30 33 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 243 2.39 -36.6tWestwtrRs WWR ... ... ... 1.77 .50 705 .50 -53.0WeycoGp WEYS .88 2.4 24 37.79 26.51 8 36.51 +22.8Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 24.76 12.58 15.90 -27.4Wheelr pfD WHLRD 2.19 13.6 ... 25.70 14.66 2 16.06 -20.1Wheeler rs WHLR 1.36 37.5 ...dd 13.52 3.25 64 3.63 -63.6WhiteHFin WHF 1.42 10.9 8 15.05 10.92 52 12.97 -3.4WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.54 -.3Wilhelmina WHLM ... ... 29 8.73 5.58 35 7.25 +12.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 148 12.75 +.4WillmValV WVVI ... ... 22 8.86 7.70 4 8.28 +.4WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 2 4.72 -9.4Willdan WLDN ... ... 22 36.87 19.25 46 28.86 +20.6WillisLFn WLFC ... ... 13 36.70 22.51 7 32.65 +30.8WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 602 147.46 -2.1Windstm rs WIN .60 38.7 ...dd 5.57 1.28 2151 1.55 -16.2Wingstop n WING .28a .6 68 52.00 28.28 1018 49.26 +26.4Winmark WINA .60f .4 23 144.10 121.20 2 133.35 +3.1WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 256 89.74 +8.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 6 26.73 -4.4sWisdTrMdE GULF 1.10e 5.7 ...q 19.89 16.43 2 19.30 +9.6WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 28 34.41 -3.7WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 210 39.72 -4.1WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 13 84.50 -2.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.53 4 69.89 -4.4WisdomTr WETF .12 1.1 30 13.41 7.87 2316 10.93 -12.9WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 34 26.22 -3.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.82 +1.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 21.96 20.26 4 21.41 +4.4WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 46 24.04 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 20 32.34 +.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 40 45.46 -1.4WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 4 25.13 -6.7Wix.com WIX ... ... ... 89.95 50.90 444 84.60 +47.0Woodward WWD .57 .8 26 89.30 65.22 158 71.43 -6.7Workday WDAY ... ... ...dd 140.00 80.76 1558 128.70 +26.5Workhrs rs WKHS ... ... ...dd 4.89 1.90 50 2.91 +13.5WldAccept WRLD ... ... 14 121.17 51.15 33 104.71 +29.7tWrightMed WMGI ... ... ...dd 30.59 19.04 1076 19.37 -12.8WrightM rt WMGIZ ... ... ... 1.77 .61 1.30 -13.9Wynn WYNN 3.00f 1.6 53 203.63 119.17 1779 191.62 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 107 .81 -50.3XOMA rs XOMA ... ... ...dd 37.25 5.86 89 24.16 -32.1XTL Bio rs XTLB ... ... ... 4.14 1.55 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 104 4.25 +7.9XcelBrnds XELB ... ... 13 5.00 2.00 12 3.10 -6.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 3375 46.48 -3.4Xcerra XCRA ... ... ... 13.29 9.05 1016 12.77 +30.4Xencor XNCR ... ... ...dd 34.63 18.55 127 29.58 +34.9XeneticB n XBIO ... ... ... 4.84 1.59 16 1.81 -5.7XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 142 6.10 +115.9Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1829 65.82 -2.4Xperi XPER .80 3.5 ...dd 35.40 16.70 310 23.05 -5.5XploreTch XPLR ... ... 79 4.20 1.54 9 3.17 +11.6XpressSp rs XSPA ... ... 1 1.95 .56 24 .70 -49.1XspandPr n XSPL ... ... ... 609 5.87 Xunlei Ltd XNET ... ... ... 27.00 3.11 506 13.43 -12.7YRC Wwde YRCW ... ... ...dd 17.61 7.36 3354 9.99 -30.5YY Inc YY ... ... 6 142.97 48.35 1398 95.29 -15.7Yandex YNDX ... ... 85 44.49 24.94 4267 33.95 +3.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 147 7.63 +2.0Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 104 1.74 -2.0YintechIn n YIN .36e 4.2 ... 15.93 8.50 55 8.62 -9.8YogaWks n YOGA ... ... ... 5.85 1.98 6 2.33 -17.7YorkWater YORW .67 2.1 32 39.86 27.45 14 32.00 -5.6Youngevt n YGYI ... ... ... 7.00 3.44 6 3.69 -10.7YulongE rs YECO ... ... ... 9.00 1.25 209 3.50 +29.5ZK Intl n ZKIN ... ... ... 16.00 6.01 13 6.72 -31.4Zafgen ZFGN ... ... ...dd 10.00 3.21 49 6.93 +50.0Zagg ZAGG ... ... 22 23.70 6.83 220 11.50 -37.7tZaiLab n ZLAB ... ... ... 35.74 17.86 106 18.15 -14.5Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 14 4.08 +5.2ZealndPh n ZEAL ... ... ... 20.37 12.45 8 15.53 +14.2ZebraT ZBRA ... ... ...cc 148.71 92.66 396 133.54 +28.7ZillowA s ZG ... ... ...cc 59.73 37.96 475 51.47 +26.3ZillowC n Z ... ... ... 59.99 37.68 2220 51.51 +25.9ZionO&G ZN ... ... ...dd 6.90 1.29 247 4.08 +88.9ZionsBcp ZION .72e 1.3 17 57.29 38.43 2575 54.45 +7.1ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 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 from previous page Money FundsAB Government Money ... 1.52 AB Government Money ... 1.54 AB Government Money ... 1.52 AIM MMCshRes 22 1.22 AIMMMInv 22 1.37 AIM Premier Portfoli 18 1.86 AIM Premier Tax Exem 10 1.50 AIM Premier U.S. Gov 24 1.60 AIM Short Term Invts 41 1.62 AIM Short Term Invts 12 1.47 AIM Short Term Invts 13 1.79 AIM Short Term Invts 16 1.85 AIM Short Term Invts 27 1.61 AlBernExRK p ... 1.47 AllBrnExRsv I ... 3.60 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 24 1.61 AmC CapPr 55 1.25 AmC Prime 32 1.43 AmCentUSGv 50 1.34 AmCPrime t 32 1.18 American Century Pri 32 .68 BBH MM Inst 37 1.43 BBH MMkt 37 1.18 BLFMuniDlr 24 1.22 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 12 1.14 BR TFdCsMg 28 1.06 BL FedTrDlr 42 1.31 BLFTrCsMg 55 1.08 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 .64 BLFedFdSel p 34 .76 BLMunFdSel 24 .67 BLFTempFdSel 28 1.15 BlackRock Liquidity 34 1.55 BlackRock Liquidity 42 1.16 BlackRock Liquidity 34 1.19 BlackRock Liquidity 55 1.17 BlackRock Liquidity 7 .71 BlackRock Liquidity 28 1.16 BlackRock Liquidity 42 1.06 BlackRock Liquidity 34 1.09 BlackRock Liquidity 55 .75 BlackRock Liquidity 28 1.52 BlackRock Liquidity 28 .73 BLF FedTr 42 1.56 BLF TrsTr 55 1.58 BLFTrsTrDlr 55 1.33 BLFT FundDlr 28 1.31 BLFMunCsh 12 1.18 BRInvest 23 1.45 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.03 BRSvc 23 1.53 BLFTempFdPCS 28 1.37 BRLiqTrsTAd 55 1.48 BLFM MuniCsh 12 1.43 BLF TempFd 28 1.87 BLFTmpDlr 28 1.62 BLFTmCsDlr 27 1.62 BLFedTrAd 42 1.46 BLCAMunPC p 9 .96 BlkrkLqTmpAd 28 1.77 BRLiqTmpCR 28 1.47 BLMuAdm 24 1.37 BLF TmpCsh 27 1.87 BLFT TrFund 28 1.56 BLFedAdm 34 1.49 BLMuCshMg 24 .96 BLFTmCshMg 28 1.37 CNIGovtA p 25 .99 California Tax-Free 30 1.10 CapResFd p 37 1.12 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 1.57 Cash Acct Tr: Tax Ex 25 1.16 Cash Acct Tr: Tax Ex 25 1.35 Cash Acct Tr: Tax Ex 25 1.39 CashMgtInst 33 1.49 CashResInst 33 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 54 1.59 CitiznSelTreB 54 1.39 CityNaRoGv p 25 .84 CityNRochGv 25 1.29 Columbia Government 30 1.21 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.39 Columbia Government 30 1.22 ColumbiaA 30 1.22 Columbia Z 30 1.22 DWSMSerMgd 33 1.66 DWSMSerInst 33 1.66 DWS MMkt 23 1.44 DWS Variable NAV Mon 18 2.06 DavisGvtA 52 .01 Deutsche Money Marke 23 1.24 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.44 DryBasic 23 1.56 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 12 1.31 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 32 1.83 Dreyfus Cash Mgmt In 32 1.92 Dreyfus Cash Mgmt In 32 1.67 Dreyfus Government S 31 1.15 Dreyfus Government S 31 1.30 Dreyfus Government S 31 1.45 Dreyfus Government S 31 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 1.21 Dreyfus Institutiona 54 1.64 Dreyfus Institutiona 20 1.82 Dreyfus Institutiona 49 1.27 Dreyfus Institutiona 49 1.51 Dreyfus Institutiona 12 1.61 Dreyfus Instl Prefer 20 1.76 Dreyfus Liquid Asset 24 1.42 Dreyfus Liquid Asset 24 1.02 Dreyfus Municipal Ca 13 1.34 Dreyfus Municipal Ca 13 1.09 Dreyfus New York Mun 18 1.40 Dreyfus New York Mun 18 1.15 Dreyfus Prime Money 43 1.85 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.19 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 1.46 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 14 1.60 DryfLA 24 1.12 DryInTrAgcHm 12 1.56 DryTrPmCsh I 49 1.56 DryfGenTrPrA 35 .69 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.85 FIMMDomII 17 1.70 FIMMDomIII 17 1.60 FIMMGov I 24 1.59 FIMMGovII 24 1.44 FIMMGovIII 24 1.34FIMM Government Port 24 1.63 FIMMMMkt I 23 1.93 FIMMMMktII 23 1.78 FIMMMMktIII 23 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 28 1.02 FedCAMunCS p 28 .67 FedCAMunCap 28 1.32 FedGovOblCp 31 1.45 FedGovOb IS 31 1.57 FedGovOblSv 31 1.34 FedMMEagle 36 1.64 FedNYMun WS 39 1.38 FedPAMu WS 20 1.28 FedPrCshObCp 30 1.73 FedPrVlObSv 1 1.66 FedPrVlOblCp 1 1.81 FedPrVluObl 1 1.91 FedPrCshOblIS 30 1.83 FdPrCshObSv 30 1.58 FedPriOb IS 33 1.91 FedPrObSvc 33 1.71 FedTrstUSTr 23 1.53 FedTrsOb IS 21 1.56 FedTreasObSv 21 1.31 FedTrsOblCp 21 1.46 FedUSTCshSv 45 1.30 FedUSTrsIns 45 1.55 FedVaMuCsCS p 19 .77 Federated Government 31 .60 Federated Government 46 1.24 Federated Government 31 .88 Federated Government 31 .46 Federated Government 31 .48 Federated Government 31 .88 Federated Government 31 .91 Federated Government 31 .72 Federated Government 31 1.60 Federated Institutio 6 1.55 Federated Institutio 36 1.59 Federated Institutio 36 1.74 Federated Institutio 33 1.86 Federated Institutio 36 1.84 Federated Municipal 32 1.00 Federated Municipal 32 1.23 Federated Municipal 32 .76 Federated Municipal 32 .88 Federated Prime Cash 30 .88 Federated Prime Cash 30 1.04 Federated Prime Cash 30 1.13 Federated Prime Cash 30 1.33 Federated Prime Cash 30 1.52 Federated Treasury O 21 1.30 Federated Trust for 23 .83 Federated Trust for 23 .69 FedMstr 19 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.42 Fidelity California 18 1.17 Fidelity Domestic Po 17 1.80 Fidelity Flex Govern 13 1.76 Fidelity Government 25 .81 Fidelity Government 25 1.06 Fidelity Government 25 1.43 Fidelity Government 25 1.50 Fidelity Government 25 1.07 FidGovPortS 24 1.54 Fidelity Insti Money 23 1.97 Fidelity Insti Money 17 1.89 Fidelity Insti Money 17 1.36 Fidelity Insti Money 37 1.06 Fidelity Insti Money 37 1.05 Fidelity Investments 20 1.91 Fidelity Investments 20 1.82 Fidelity Investments 20 1.62 Fidelity Investments 20 1.72 Fidelity Investments 20 1.87 FidCashRes 24 1.39 FidSpGov 25 1.33 FidSpMM 23 1.68 FidSpUSTr 37 1.31 FidMMPortS 23 1.88 Fidelity Massachuset 23 1.42 Fidelity Massachuset 23 1.17 Fidelity Money Marke 23 1.80 Fidelity New Jersey 49 1.43 Fidelity New Jersey 49 1.18 Fidelity New York AM 22 1.44 Fidelity New York AM 22 1.19 Fidelity SAI Municip 29 1.55 Fidelity Series Gove 23 1.75 Fidelity Tax-Exempt 38 1.36 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 56 1.62 Gabelli U.S. Treasur 56 1.62 GabelliUST 56 1.62 GartmrMMPr 36 1.17 GnCAMuB 7 .80 GnTrsAgcy A 27 1.02 GnTrsAgcy R 27 1.22 GnGvSec 37 .94 GeneralB p 33 1.01 General Government S 37 1.21 GnGovB p 37 .75 General Money Market 33 1.43 General Municipal Mo 9 1.12 General Treasury Sec 35 .96 General Treasury Sec 35 1.13 General Treasury and 27 .77 GnMMkt 33 1.24 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 23 1.51 Goldman Sachs Financ 23 1.11 Goldman Sachs Financ 23 1.36 Goldman Sachs Financ 23 1.49 Goldman Sachs Financ 23 1.09 Goldman Sachs Financ 23 1.34 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 34 1.32 Goldman Sachs Financ 34 1.07Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 23 1.58 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 23 1.56 Goldman Sachs Financ 34 1.98 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 34 1.86 Goldman Sachs Financ 23 1.44 Goldman Sachs Financ 34 1.42 Goldman Sachs Financ 23 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 34 .92 Goldman Sachs Financ 34 .77 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 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 23 .96 Goldman Sachs Financ 23 .81 Goldman Sachs Financ 23 1.26 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 34 1.21 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 23 .61 Goldman Sachs Financ 23 1.36 Goldman Sachs Financ 23 1.61 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 32 1.48 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 32 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .44 Goldman Sachs Invest 12 1.19 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 46 1.28 GovObTR 31 1.08 GovTxMgIS 46 1.53 Government Fund Clas 39 1.49 Government Obligatio 23 1.61 Government Obligatio 23 1.58 GovResFd P 31 .73 HSBC U.S. Government 29 1.50 HSBC U.S. Government 29 1.61 HSBC U.S. Government 29 1.55 HSBC U.S. Government 29 1.57 HSBC U.S. Treasury M 33 1.45 HSBC U.S. Treasury M 33 1.20 HSBC U.S. Treasury M 33 1.56 HSBC U.S. Treasury M 33 1.52 HSBC U.S. Treasury M 33 1.54 HSBCUSGov A 29 1.10 HSBCUSGov D 29 1.25 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 14 1.72 HeritInst 14 1.85 HewittMM p 42 .26 ING MM A 30 1.37 ING MM I 30 1.37 Invesco Government M 22 1.57 InvescoA5 22 1.22 InvescoC5 p 22 .47 Invesco Tax Exempt C 12 .74 Invesco Tax-Exempt C 12 .76 Investor Cash Tr, Tr 47 1.55 Investor Tax-Exempt 12 1.34 Investor Tax-Exempt 12 .94 Investor Tax-Exempt 12 1.19 Investor Tax-Exempt 12 1.41 Investor Tax-Exempt 12 1.29 Investor Tax-Exempt 12 .79 Investor Tax-Exempt 12 .64 Investor Tax-Exempt 12 1.09 InvCshTrTrs 47 1.63 Investors Cash Tr, T 47 1.17 Investors Cash Trust 47 1.60 Ivy Cash Management 20 .43 Ivy Cash Management 20 .44 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.05 IvyMM B 13 .11 JPMGvMMAg 28 1.51 JPMLqAsR 20 1.36 JPMGvPrem 28 1.32 JPMGvCap 28 1.59 JPMTrPlInv 20 1.27 JPMTrPlRs 20 1.08 JPMorg100 Agcy 46 1.45 JPM100 SecP 46 1.26 JPM100 TrInst 46 1.50 JPMorgan100 46 1.12 JPMLqAstP 20 1.61 JPMorganFed 28 1.14 JPMorFedAgcy 28 1.47 JPMorgFedPr 28 1.28 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.53 JPMMuMorg 6 1.15 JPMNYMuR p 6 1.01 JPMorgPrm 19 1.53 JPMorgPrAgcy 19 1.79 JPMorgPrmPr 19 1.60 JPMTreasC t 20 .81 JPMTrsPlusP 20 1.33 JPMTrsPlsMrg 20 1.19 JPMTrsPlsInst 20 1.57 JPMTrsPlsAg 20 1.52 JPMTrsSecR p 46 1.01 JPMUSGvInst 28 1.56 JPMUSGvtR p 28 1.07 JPMUSGvtMrg 28 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 46 1.53 JPMorgan California 6 1.24 JPMorgan California 6 .63 JPMorgan California 6 .99 JPMFedInst 28 1.52 JPMorgan Institution 6 1.50 JPMorgan Institution 6 1.55 JPMorgan Institution 6 1.53 JPMorgan Institution 6 1.45 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.04 JPMorgan Municipal M 6 1.48 JPMorgan Municipal M 6 .69 JPMorgan New York Mu 6 1.26 JPMorgan New York Mu 6 .66 JPMorgan New York Mu 6 1.01 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 20 1.62 JPMorgan U.S. Govern 28 1.07 JPMorgan U.S. Govern 28 .77 JPMorgan U.S. Govern 28 .72 JPMorgan U.S. Govern 28 1.47 JPMorgan U.S. Treasu 20 1.60 JPMorgan US Governme 28 1.26 Liquid Assets Portfo 16 .98Liquid Assets Portfo 16 1.65 Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 1.77 MainStay A 29 1.30 MainStay B 29 1.07 MainStay Money Marke 29 1.08 MainStay Money Marke 29 1.08 ManagersMM 28 1.61 Maryland Tax-Free Mo 30 1.22 Maryland Tax-Free Mo 30 1.16 Meeder Institutional 33 1.81 MeederRetl 31 1.51 ML CMAMn 38 1.20 ML CMATr 46 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.23 MHLIRSel 20 1.86 MMktGS2 46 1.61 MMktGS4 46 1.36 MMktProFdInv 33 .78 MMktProFdSvc 33 .26 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 29 1.28 NorthInstGovSel 39 1.52 Northern 28 1.69 NorthernGvSl 38 1.37 Northern Institution 6 1.46 Northern Institution 42 1.51 Northern Institution 39 1.52 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, May 4, 2018

PAGE 61

Northern Institution 39 1.52 NorthInstTreas 41 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.14 OppenhCshC p 45 1.16 OppCshRes 45 1.16 Oppenheimer Governme 45 1.19 Oppenheimer Institut 47 1.68 Oppenheimer Institut 47 1.63 Oppenheimer Institut 47 1.61 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 1.65 PIMCO Government Mon 9 1.65 PNC Government Money 27 1.49 PNC Gov A 27 1.45 PNC Gov I 27 1.55 PNC TrA p 42 1.39 PNC Tr I 42 1.49 PNC Treasury Plus Mo 24 1.42 PNC Treasury Plus Mo 24 1.33 PW PACE P 24 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.18 Pioneer U.S. Governm ... .64 PionrCs ... 1.04 PremGvtMP 24 1.60 PremierPort 18 1.86 Premier Portfolio Pe 18 1.31 Premier Portfolio Pr 18 1.56 Premier Portfolio Re 18 1.72 Premier Portfolio Re 18 .98 PrimeObTR 33 1.41 PruMMartD 34 1.18 PruMMrtZ 34 1.36 Prudential Governmen 34 1.18 Prudential Governmen 34 1.17 Prudential Governmen 34 1.22 PruInstMM A 20 1.84 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 16 1.47 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 32 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 44 .74 SEI DITGovA 39 1.49 SEI DITGvIIA 56 1.53 SEI DITTrsA 37 1.48 SEI DITTrIIA 48 1.51 STI CshRes 30 1.41 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 13 1.49 STIT Government & Ag 27 1.58 STIT Government & Ag 27 1.31 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 12 1.22 STIT Tax-Free Cash R 12 1.43 STIT Treasury Obliga 41 1.58 STIT Treasury Obliga 41 1.55 STIT Treasury Obliga 41 1.33 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 29 1.66 SchwbRetAdv 32 1.68 Schwab Retirement Go 34 1.55 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 15 1.32 SchbValAdv 30 1.68 SchwValAdUlt 30 1.83 Schwab Variable Shar 31 1.82 SchwbGv 22 1.12 SchbMM 3 1.46 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 26 1.94 State Street Insti L 17 1.35 State Street Insti T 25 1.27 State Street Insti T 25 1.62 State Street Insti T 31 1.59 State Street Insti U 24 1.64 State Street Insti U 24 1.30 State Street Institu 24 1.68State Street Institu 24 1.62 State Street Institu 25 1.54 State Street Institu 31 1.51 State Street Institu 24 1.57 State Street Institu 24 1.40 State Street Institu 31 1.24 State Street Institu 24 1.66 State Street Institu 25 1.56 State Street Institu 26 1.88 State Street Institu 26 1.85 State Street Institu 26 1.69 State Street Treasur 25 1.66 SunAmMMA 36 .01 T. Rowe Price Govern 43 1.45 T. Rowe Price Instit 41 1.72 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 18 .76 TDAM Insti U.S. Gov 46 1.25 TDAM Insti U.S. Gove 46 1.50 TDAM Institutional T 52 .73 TDAM Institutional T 52 1.26 TDAM Institutional U 46 .85 TDAMMMInv 55 1.31 TDAMMMkPr 55 1.30 TDAM Money Market Po 55 1.41 TDAM Money Market Po 55 1.21 TDAM Municipal Portf 31 .76 TDAM New York Munici 12 .85 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 38 1.54 TRowPRF 43 1.31 TRowUST 41 1.34 Thriv MM Inst 33 1.33 Thriv MMk A 33 1.26 TreasObTR 21 1.06 Treasury Obligations 25 1.56 Treasury Portfolio P 41 1.50 U.S. Government Mone 50 .59 U.S. Government Mone 50 1.09 U.S. Government Mone 50 1.79 U.S. Treasury Money 41 1.44 UBS Prime Investor F 16 1.50 UBS Prime Preferred 16 1.81 UBS Prime Reserves F 16 1.77 UBS RMA Government M 25 1.24 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.30 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 20 1.55 UBS Select Prime Pre 20 1.90 UBS Select Treasury 25 1.49 UBS Select Treasury 25 1.51 UBS Select Treasury 25 1.24 UBS Select Treasury 25 1.55 UBS Tax-Free Institu 7 1.43 UBS Tax-Free Investo 7 1.16 UBS Tax-Free Preferr 7 1.47 US Government Money 32 .74 US Government Money 32 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 1.59 VangPr 40 1.83 VangPrInst 40 1.89 Voya Government Mone 30 1.37 Voya Government Mone 30 1.36 Voya Government Mone 30 .37 Voya Government Mone 30 1.37 Voya Liquid Assets P 31 1.23 Voya Liquid Assets P 31 1.48 Voya Liquid Assets P 31 1.08 Voya Money Market Po 32 1.43 Voya Money Market Po 32 1.28 WA Select Tax Free R 8 1.46 WF 100% Treasury Mon 29 1.49 WF Government Money 22 1.59 Wells Fargo 100% Tre 29 1.39 WellsFargo A 13 1.39 WFCashInvAd 14 1.71 WFCashInst 14 1.84 Wells Fargo Cash Inv 14 1.91 Wells Fargo Fd, Trea 19 1.33 WFGovAdm 22 1.40 WFGvtMMA 22 1.13 Wells Fargo Heritage 14 1.92 Wells Fargo Heritage 14 1.62 WellsFargoI 100 29 1.19 WellsFargoInsCsh 14 1.54 WellsFargoInsGv 22 1.23 Wells Fargo Money Ma 13 1.83 Wells Fargo Money Ma 13 1.53 Wells Fargo Municipa 4 1.47 WellsF100TrA 29 1.04 WellsFargo TrsyS 19 1.23 WellsFargoTrsyA 19 1.06 WellsFargo TrsyI 19 1.48 WFGvMMInst 22 1.53 Western Asset Govern 43 1.06 Western Asset Govern 43 .78 WA GvtRsvA 43 1.18 WAInstGvInst 43 1.63 Western Asset Insti 56 1.47 Western Asset Insti 48 1.78 Western Asset Instit 43 1.58 Western Asset Instit 43 1.58 Western Asset NY Tax 8 1.06 Western Asset Prime 33 1.48 Western Asset Tax Fr 8 .56 Western Asset Tax Fr 8 1.07 Western Asset US Tre 56 .72 WstnUSTrN 56 1.12WstnInstLqRsI 48 1.83 WstnPrmLiq 48 1.54 WstnInstUSTR 56 1.53 WstnPrmUSTR 56 1.27 Wilm GovSel 41 1.35 Wilm TrAdm 40 1.07 Wilm TrSvc 40 .91 Wilm TrSvc 40 1.32 Wilm GovAdm 41 1.10 Wilmington U.S. Gove 41 .95 WilmUSGov 41 1.45Tax ExemptAIMTx 12 .64 AmC CATF 12 1.23 AmC TF 9 1.30 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.28 BNYMelNMuM 12 1.39 BLMunFdPCS p 24 .99 BRLM Muni 24 1.47 BRF NYMuni 7 1.51 BRFCAMuni 9 1.44 CashActTxEMgd 25 1.23 FIMMTxExII 31 1.34 FIMMTxEx3 31 1.24 FIMMTxExI 31 1.49 FedCAMuniSv 28 1.17 FedCAMu WS 28 1.42 FedGAMuCsh 10 1.28 FedMAMuCS p 30 .68 FedMAMuniSv 30 1.09 FedMuObl A 32 1.57 FedMuOblCap 32 1.47 FedMunOblSv 32 1.32 FedNYMuCSv 39 1.16 FedNYMuCS p 39 .69 FedNYMuCsII 39 .93 FedPAMuniCS 20 .69 FedPAMuCsSv 20 1.08 FedTaxFObWS 31 1.51 FedTxFrObSv 31 1.26 FedMuniSvc 19 1.16 FedTxF c 6 1.60 FidCA 20 1.21 FidCT 42 1.21 FidMA 28 1.17 FidMI 29 1.17 FidMuMM 39 1.30 FidNJ 48 1.12 FidNY 28 1.16 FidOH 51 1.16 FidPA 25 1.19 FidSpCA 18 1.32 FidSpMA 23 1.32 FidSpNJ 49 1.33 FidSpNY 22 1.34 FidTEDly M 38 .99 FidAZ 15 1.25 Fid TECR 38 .74 FidTxEx MM 38 1.24 FidTaxExPortS 31 1.44 FinSq TEF 12 1.44 FstAmTFA 24 .92 FstAmTxFY 24 1.22 FsAmTxFObII 24 1.37 FstAmTFObZ 24 1.47 GenNJMun 23 .89 GenNYMuB 18 .95 GnMuB p 9 .68 GnNYMuB p 18 .56 GnCalMu 7 1.02 JPMMuMMP 6 1.29 JPMorganCA 6 1.10 JPMorganNY 6 1.12 JPMorganTF 10 1.08 JPMorg TFPr 10 1.22 JPMTxFrR p 10 .97 JPMorgTFAgcy 10 1.41 JPMTxFrInst 10 1.46 NYTxFrMMI 18 1.88 NortnInstMuni 6 1.46 NorthernMun 8 1.29 PremierTxEx 10 1.50 SchwAMTTxF 11 1.19 SchwNYMuVA 12 1.39 SchwNYMuSw 12 1.14 SchwTxFValAd 11 1.41 ShwbTE 12 1.30 SchwabTxEx 12 1.40 Schwb CA 13 1.13 ScudTECshInst 25 1.39 TDAMCAMu 18 .86 TDAMMuni 31 .86 TDAMNYMu 12 .95 TRowSumMu 42 1.13 TRowCA c 30 .88 TRowNY c 29 1.06 TRowTE c 39 1.16 USAATxEx 19 1.15 VangNJ 42 1.42 VangCA 26 1.41 VangPA 17 1.47 VangNY 23 1.46 VangTxEx 28 1.49 WFAMuCshM 4 1.57 WFA MuCsMSv 4 1.32 WFNatInstMM 5 1.56 WFNtTFMMSv 5 1.31 WellsFargoNat 5 1.46 WellsF NTFA 5 1.12 WstnFTxR N 8 .91 WstnInstTxFR 8 1.51 WstnNYTxR N 8 .91 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 99.30 99.31 +0.01 1.71 1.00 May 18 p 99.30 99.31 1.75 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 1.77 1.38 Jun 18 p 99.29 99.30 1.79 2.38 Jun 18 p 100.02 100.03 -0.01 1.79 .88 Jul 18 p 99.26 99.27 1.77 1.38 Jul 18 f 100.21 100.22 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 1.87 4.00 Aug 18 p 100.19 100.20 1.87 .75 Aug 18 p 99.20 99.21 +0.01 1.90 1.50 Aug 18 p 99.27 99.28 1.91 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 +0.01 1.97 1.38 Sep 18 p 99.24 99.25 +0.01 1.98 .88 Oct 18 p 99.16 99.17 +0.01 2.00 .75 Oct 18 p 99.11 99.12 -0.01 2.03 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.18 99.19 2.05 3.75 Nov 18 p 100.28 100.29 2.06 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 99.19 99.20 +0.01 2.09 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.15 99.16 -0.01 2.14 1.50 Dec 18 p 99.18 99.19 2.15 1.13 Jan 19 p 99.09 99.10 2.15 2.13 Jan 19 f 101.10 101.11 .22 1.13 Jan 19 p 99.07 99.08 +0.01 2.19 1.25 Jan 19 p 99.10 99.11 +0.01 2.19 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 2.21 8.88 Feb 19 k 105.07 105.08 2.11 1.13 Feb 19 p 99.03 99.04 2.22 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.13 99.14 +0.01 2.22 1.00 Mar 19 p 98.30 98.31 2.23 1.25 Mar 19 p 99.03 99.04 +0.01 2.24 1.50 Mar 19 p 99.10 99.11 2.25 1.63 Mar 19 p 99.14 99.15 +0.01 2.25 .13 Apr 19 f 99.18 99.19 +0.01 .59 .88 Apr 19 p 98.23 98.24 +0.01 2.23 1.25 Apr 19 p 99.00 99.01 +0.01 2.27 1.63 Apr 19 p 99.11 99.12 2.27 .88 May 19 p 98.18 98.19 +0.01 2.29 3.13 May 19 p 100.26 100.27 2.29 1.13 May 19 p 98.24 98.25 +0.01 2.30 1.25 May 19 p 98.28 98.29 2.30 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.15 98.16 2.34 1.25 Jun 19 p 98.24 98.25 2.33 1.63 Jun 19 p 99.06 99.07 +0.01 2.33 .75 Jul 19 p 98.04 98.05 +0.01 2.34 1.88 Jul 19 f 102.05 102.06 +0.01 .07 .88 Jul 19 p 98.06 98.07 +0.01 2.36 1.63 Jul 19 p 99.03 99.04 2.36 .75 Aug 19 p 97.30 97.31 2.37 3.63 Aug 19 p 101.17 101.18 2.38 8.13 Aug 19 k 107.08 107.09 2.35 1.00 Aug 19 p 98.06 98.07 +0.01 2.38 1.25 Aug 19 p 98.16 98.17 2.39 1.63 Aug 19 p 99.00 99.01 +0.01 2.38 .88 Sep 19 p 97.30 97.31 2.40 1.00 Sep 19 p 98.02 98.03 +0.01 2.41 1.38 Sep 19 p 98.18 98.19 2.41 1.75 Sep 19 p 99.03 99.04 +0.01 2.41 1.00 Oct 19 p 98.00 98.01 +0.01 2.41 1.25 Oct 19 p 98.09 98.10 2.42 1.50 Oct 19 p 98.21 98.22 +0.01 2.42 1.00 Nov 19 p 97.27 97.28 2.43 3.38 Nov 19 p 101.13 101.14 +0.01 2.43 1.00 Nov 19 p 97.25 97.26 2.43 1.50 Nov 19 p 98.30 98.31 +0.01 2.43 1.50 Nov 19 p 98.18 98.19 +0.01 2.44 1.38 Dec 19 p 98.10 98.11 +0.01 2.44 1.13 Dec 19 p 97.28 97.29 +0.01 2.43 1.63 Dec 19 p 98.22 98.23 +0.01 2.43 1.88 Dec 19 p 99.02 99.03 2.44 1.38 Jan 20 f 101.18 101.19 .44 1.38 Jan 20 f 98.07 98.08 +0.01 2.44 1.25 Jan 20 p 97.31 98.00 +0.01 2.44 1.38 Jan 20 p 98.06 98.07 +0.01 2.44 2.00 Jan 20 p 99.07 99.08 +0.01 2.44 3.63 Feb 20 p 102.00 102.01 2.46 8.50 Feb 20 k 110.18 110.19 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.27 97.28 +0.01 2.47 2.25 Feb 20 p 99.20 99.21 +0.01 2.46 1.13 Mar 20 p 97.15 97.16 2.48 1.38 Mar 20 p 97.30 97.31 2.47 2.25 Mar 20 p 99.18 99.19 2.47 1.50 Apr 20 p 98.04 98.05 +0.01 2.49 .13 Apr 20 f 99.03 99.04 +0.01 .59 1.13 Apr 20 p 97.11 97.12 +0.01 2.49 1.38 Apr 20 p 97.27 97.28 +0.01 2.49 2.38 Apr 20 p 99.25 99.26 +0.01 2.48 1.50 May 20 p 98.01 98.02 +0.02 2.50 3.50 May 20 p 101.31 102.00 +0.01 2.50 8.75 May 20 k 112.16 112.17 2.40 1.38 May 20 p 97.23 97.24 +0.01 2.51 1.50 May 20 p 97.31 98.00 +0.01 2.51 1.50 Jun 20 p 97.29 97.30 +0.01 2.51 1.63 Jun 20 p 98.04 98.05 +0.01 2.52 1.88 Jun 20 p 98.20 98.21 2.52 1.25 Jul 20 f 102.01 102.02 +0.01 .32 1.50 Jul 20 p 97.26 97.27 +0.01 2.53 1.63 Jul 20 p 98.01 98.02 +0.01 2.53 2.00 Jul 20 p 98.26 98.27 +0.01 2.54 1.50 Aug 20 p 97.22 97.23 +0.01 2.54 2.63 Aug 20 p 100.06 100.07 +0.01 2.53 8.75 Aug 20 k 113.23 113.24 +0.01 2.52 1.38 Aug 20 p 97.11 97.12 +0.01 2.55 2.13 Aug 20 p 99.01 99.02 +0.01 2.55 1.38 Sep 20 p 97.10 97.11 +0.01 2.55 1.38 Sep 20 p 97.07 97.08 +0.02 2.57 2.00 Sep 20 p 98.21 98.22 +0.01 2.57 1.63 Oct 20 p 97.24 97.25 +0.01 2.57 1.38 Oct 20 p 97.03 97.04 +0.01 2.58 1.75 Oct 20 p 98.00 98.01 +0.02 2.58 1.75 Nov 20 p 97.31 98.00 +0.01 2.58 2.63 Nov 20 p 100.03 100.04 +0.02 2.58 1.63 Nov 20 p 97.19 97.20 +0.02 2.59 2.00 Nov 20 p 98.17 98.18 +0.02 2.59 1.88 Dec 20 p 98.07 98.08 +0.02 2.58 1.75 Dec 20 p 97.26 97.27 +0.01 2.60 2.38 Dec 20 p 99.13 99.14 +0.01 2.60 2.00 Jan 21 p 98.14 98.15 +0.02 2.60 1.13 Jan 21 f 101.19 101.20 .52 1.38 Jan 21 p 96.24 96.25 +0.02 2.61 2.13 Jan 21 p 98.23 98.24 +0.02 2.61 2.25 Feb 21 p 99.01 99.02 +0.01 2.61 3.63 Feb 21 p 102.23 102.24 +0.02 2.60 7.88 Feb 21 k 114.06 114.07 +0.02 2.56 1.38 Feb 21 p 95.30 95.31 +0.02 2.62 2.00 Feb 21 p 98.10 98.11 +0.02 2.62 2.38 Mar 21 p 99.11 99.12 +0.02 2.61 1.25 Mar 21 p 96.05 96.06 +0.02 2.63 2.25 Mar 21 p 98.30 98.31 +0.02 2.63 .13 Apr 21 f 98.17 98.18 +0.01 .62 2.38 Apr 21 p 99.10 99.11 +0.02 2.62 1.38 Apr 21 p 96.12 96.13 +0.02 2.64 2.25 Apr 21 p 98.28 98.29 +0.01 2.64 3.13 May 21 p 101.12 101.13 +0.02 2.64 8.13 May 21 k 115.30 115.31 +0.02 2.62 2.00 May 21 p 98.03 98.04 +0.02 2.65 1.13 Jun 21 p 95.12 95.13 +0.02 2.66 2.13 Jun 21 p 98.12 98.13 +0.02 2.66 .63 Jul 21 f 100.16 100.17 .46 1.13 Jul 21 p 95.07 95.08 +0.02 2.67 2.25 Jul 21 p 98.22 98.23 +0.02 2.67 2.13 Aug 21 p 98.08 98.09 +0.01 2.68 8.13 Aug 21 k 117.05 117.06 +0.02 2.63 1.13 Aug 21 p 95.02 95.03 +0.02 2.68 2.00 Aug 21 p 97.27 97.28 +0.02 2.68 1.13 Sep 21 p 94.30 94.31 +0.02 2.69 2.13 Sep 21 p 98.05 98.06 +0.02 2.69 1.25 Oct 21 p 95.07 95.08 +0.02 2.69 2.00 Oct 21 p 97.22 97.23 +0.02 2.70 2.00 Nov 21 p 97.22 97.23 +0.02 2.69 8.00 Nov 21 k 117.27 117.28 +0.02 2.66 1.75 Nov 21 p 96.25 96.26 +0.02 2.70 1.88 Nov 21 p 97.07 97.08 +0.01 2.69 2.00 Dec 21 p 97.17 97.18 +0.02 2.71 2.13 Dec 21 p 97.31 98.00 +0.01 2.71 .13 Jan 22 f 98.10 98.11 +0.01 .58 1.50 Jan 22 p 95.22 95.23 +0.02 2.72 ARCResources 158446 14.55 13.99 14.03 -.49 AdvOil Gas 223218 4.19 3.89 3.92 -.25 AirCdaV VV 116939 24.83 24.13 24.15 -.66 AlgonquinPwr 74704 12.77 12.66 12.77 +.05 AlimntatnBSV 86320 54.30 53.70 54.08 ... AphriaInc J 172278 10.09 9.74 9.92 +.08 AthabascaOil 157493 1.60 1.54 1.56 -.01 AuroraCannabi 476922 8.18 7.84 8.02 +.07 B2GoldCorpo 187412 3.72 3.65 3.66 +.01 BCE Inc 236187 54.04 52.91 53.20 -.72 BELLUSHealth 126480 .55 .51 .52 +.03 BMO WgtBkInx 62999 28.71 28.47 28.59 -.08 BNKPeteJ 67265 .60 .58 .60 +.02 BarrickGold 195418 17.59 17.26 17.31 +.09 BaytexEnergy 877267 5.85 5.61 5.74 -.06 BellatrixExpl 152113 2.10 1.96 2.02 -.13 BirchcliffEng 263224 4.63 4.39 4.41 -.23 Bk NS 138147 79.25 78.17 78.75 -.33 BkMontreal 157864 97.97 97.17 97.47 -.37 BlackberryLtd 203286 13.95 13.72 13.78 -.22 BombardirBSV 1620522 4.05 3.90 4.00 +.07 BonavistaEgy 117681 1.74 1.65 1.66 -.05 BrkdInfrLP 80965 52.00 50.80 51.28 +.27 BrookdALV 65694 50.83 50.12 50.74 +.42 CAE Inc 69785 24.01 23.67 23.92 -.08 CGIGrpASV 68729 77.03 75.70 76.65 +.55 CIBC 102940 112.17 111.30 112.16 +.16 CIFinancial 124148 26.78 26.31 26.68 +.30 CalfracWell 193069 7.49 7.09 7.35 +.20 CamecoCorp 190215 14.71 14.21 14.40 -.28 CanforCorp 74016 30.57 29.62 29.91 -.70 CannTustHoldi 108510 7.81 7.27 7.65 +.30 CanopyGrowth 279612 30.40 29.01 29.96 +.29 CdnEgySrvTc 107046 6.37 6.20 6.31 +.06 CdnNatRail 125994 98.72 97.66 98.45 +.40 CdnNatRes 356813 46.27 44.50 45.47 -1.01 CenovusEngy 1118470 13.22 12.96 12.99 -.13 CenterraGld 161331 7.95 7.74 7.90 +.15 CentricHtho 244193 .33 .25 .32 -.08 CequenceEgy 74033 .06 .05 .06 ... CineplexInc 72218 28.61 27.88 28.17 +.12 ConcordiaInt 75439 .38 .35 .36 -.04 CorusEntBo 135751 6.32 5.93 6.00 -.27 CrescentPnt 902645 10.90 10.26 10.38 -.88 CrewEngy 82860 2.67 2.58 2.62 -.01 DenisonMines 62238 .65 .60 .60 -.05 DetourGoldo 257568 10.55 10.00 10.47 +.37 EldoradoGld 265220 1.33 1.23 1.26 -.03 ElementFin 231220 4.92 4.81 4.89 -.02 EmeraInc 77307 41.05 40.49 41.00 +.41 EmpireANV 65589 25.18 24.94 25.07 +.10 EnCanaCorp 493104 16.63 15.91 16.38 -.28 EnbridgeInc 278949 39.92 39.12 39.75 +.24 EnerplusCorp 168914 15.11 14.69 14.70 -.33 ErdeneReso 96380 .39 .38 .38 ... FirstQntumo 198114 19.68 18.84 19.63 +.50 FissionUrnmo 132767 .70 .65 .65 -.03 Fortis Inc 78880 43.08 42.36 43.01 +.50 FrstMajSvro 98136 8.85 8.70 8.74 +.04 GildanActive 162627 39.38 38.38 38.71 +1.47 GoldcorpInc 147737 17.63 17.27 17.36 +.11 GreenOrganicD 226183 4.17 3.91 4.09 +.20 GuyanaGldo 77259 5.25 5.10 5.14 -.05 Horzn500Bear 79040 4.63 4.49 4.51 +.02 HrznCrdOilBl 126381 10.67 10.26 10.63 +.22 HrznCrdOilBr 187436 5.41 5.20 5.22 -.12 HrznNatGsBr 69587 15.21 14.86 14.87 +.23 HrznNtGsBul 335465 3.59 3.50 3.59 -.05 HudBayMnrls 282109 9.21 8.91 8.99 +.14HuskyEngy 123495 18.32 17.94 18.23 +.18 ISharesS P60 263804 23.29 23.14 23.24 -.01 IShrsCapEngy 121592 12.70 12.48 12.57 -.17 IamgoldCorp 148054 7.31 7.17 7.22 +.02 ImperialOil 145761 40.15 39.37 39.43 -.44 InMedPharmace 70108 1.02 .95 .97 -.06 InterPipeline 64020 23.50 23.18 23.35 -.04 IvanhoeAo 74349 2.80 2.72 2.73 +.02 KatangaMng 151244 1.01 .91 .92 +.02 KeltExplo 93496 8.45 8.21 8.42 +.03 KinderMorgan 67307 17.20 16.33 16.92 +.36 KinrossGold 160314 5.18 5.12 5.14 +.07 LundinMng 475078 8.37 8.12 8.16 -.13 MEGEnergy 117740 7.05 6.86 6.99 -.08 MagnaInt l 86288 76.86 75.41 75.95 -1.13 ManulifeFin 791820 24.32 23.70 23.77 +.32 MapleLeaf 116680 30.16 28.56 30.01 +1.35 MedReleafCorp 107103 22.70 20.81 22.25 +.47 NatBkCan 100889 61.60 60.92 61.26 -.16 NeovascInc 1077463 .07 .06 .06 -.01 New Gold 98435 3.22 3.13 3.17 +.01 NewLionInc o 72724 1.07 1.05 1.06 +.01 NorbordInc 116081 51.16 48.50 49.39 -3.28 NorthlandPowe 76020 23.66 23.30 23.63 +.29 NuvistaEngy 73897 8.78 8.48 8.76 +.06 OceanaGoldCrp 93990 3.49 3.41 3.43 +.01 OsiskoGold 121023 12.81 12.42 12.60 -.01 PaintedPonyE 83638 2.66 2.56 2.57 -.10 ParklandFuel 139793 32.03 30.91 31.39 +.93 PembinaPipe 97553 41.37 40.79 41.07 +.08 PengrowthEgy 94861 1.09 1.02 1.04 -.06 PeytoExpl 93356 12.34 11.87 11.98 -.37 PowerCorpSV 101258 30.36 29.89 29.99 -.37 PrairieSkyRyl 62531 28.17 27.59 27.80 -.35 PrecisionDrl 220557 4.54 4.38 4.44 -.13 RagingRiver 109061 7.24 7.11 7.13 -.14 RogersCommB 84243 60.41 59.89 60.22 -.27 RogersSugar 86785 5.56 5.25 5.28 -.25 RoyalBank 223199 97.96 96.94 97.66 -.05 SNCLavalin 78171 55.82 54.50 54.72 -2.37 SecureEngyo 106561 8.17 7.90 7.99 -.01 SemafoInc o 135575 4.02 3.92 3.96 ... SevenGenClA 182459 19.01 18.14 18.29 -1.04 ShawCommBNV 98829 25.99 25.67 25.78 -.22 SherrittIntl 182574 1.21 1.14 1.16 -.03 SpartanEngyCo 71552 6.29 6.20 6.22 -.08 SunLifeFin 146249 53.03 51.79 52.26 -.71 SuncorEngy 273679 49.14 48.45 48.96 +.06 SurgeEnergyo 85463 2.37 2.29 2.31 -.06 T D Bank 369375 73.03 72.31 72.64 -.17 TahoeReso 99647 6.90 6.42 6.44 -.08 TamarackVall 171751 3.64 3.48 3.51 -.12 TeckResLimit 273264 33.06 31.83 32.84 +.62 TheStarsGrou 76284 43.04 42.04 42.44 -.20 TransAltaCorp 89889 6.92 6.80 6.88 +.03 TransCdaCorp 149047 55.12 54.59 55.09 +.08 TrevaliMngo 125077 1.17 1.16 1.17 ... TricanWell 287366 3.59 3.44 3.50 +.03 TurquoiseHill 110691 3.90 3.77 3.79 -.06 Uni SelectInc 71073 20.23 18.48 19.56 -.42 UrtheCasto 61719 .32 .28 .28 +.01 ValeantPharma 106047 23.44 22.40 22.87 -.33 WesternForst 150471 2.82 2.77 2.79 +.03 WhitecapReso 251742 9.37 8.98 9.00 -.34 YamanaGld 398484 3.95 3.83 3.85 +.05 iShrS P500C 139509 29.92 29.43 29.84 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 97.01 97.02 +0.02 2.71 2.00 Feb 22 p 97.14 97.15 +0.02 2.71 1.75 Feb 22 p 96.16 96.17 +0.02 2.72 1.88 Feb 22 p 96.31 97.00 +0.03 2.71 1.75 Mar 22 p 96.13 96.14 +0.03 2.72 1.88 Mar 22 p 96.28 96.29 +0.03 2.72 .13 Apr 22 f 97.30 97.31 +0.02 .65 1.75 Apr 22 3p 96.10 96.11 +0.03 2.73 1.88 Apr 22 p 96.25 96.26 +0.03 2.73 1.75 May 22 p 96.08 96.09 +0.02 2.73 1.88 May 22 p 96.23 96.24 +0.03 2.73 1.88 May 22 p 96.07 96.08 +0.02 2.73 1.75 Jun 22 p 96.04 96.05 +0.02 2.74 2.13 Jun 22 p 97.19 97.20 +0.03 2.74 .13 Jul 22 f 98.11 98.12 +0.02 .52 1.88 Jul 22 p 96.17 96.18 +0.03 2.74 2.00 Jul 22 p 97.01 97.02 +0.03 2.74 1.63 Aug 22 p 95.15 95.16 +0.02 2.75 7.25 Aug 22 k 118.11 118.12 +0.03 2.69 1.63 Aug 22 p 95.14 95.15 +0.02 2.75 1.88 Aug 22 p 96.14 96.15 +0.02 2.75 1.75 Sep 22 p 95.27 95.28 +0.03 2.76 1.88 Sep 22 p 96.11 96.12 +0.02 2.76 1.75 Oct 22 p 96.09 96.10 +0.03 2.76 2.00 Oct 22 p 96.26 96.27 +0.03 2.76 1.63 Nov 22 p 95.06 95.07 +0.03 2.76 7.63 Nov 22 k 120.25 120.26 +0.01 2.71 2.00 Nov 22 p 96.24 96.25 +0.03 2.76 2.13 Dec 22 p 97.06 97.07 +0.03 2.77 .13 Jan 23 f 97.21 97.22 +0.02 .63 1.75 Jan 23 p 95.15 95.16 +0.03 2.77 2.38 Jan 23 p 98.07 98.08 +0.03 2.77 2.00 Feb 23 p 96.17 96.18 +0.03 2.77 7.13 Feb 23 k 119.15 119.16 +0.03 2.75 1.50 Feb 23 p 94.08 94.09 +0.03 2.78 2.63 Feb 23 p 99.11 99.12 +0.03 2.77 1.50 Mar 23 p 94.04 94.05 +0.03 2.79 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 15.08 -.3 -.8 +4.4/B IntrmDvrsMnA m MS 14.09 ... -1.0 +.9/B IntrmDvrsMnC m MS 14.08 -.1 -1.3 +.1/E LgCpGrA m LG 49.13 +1.9 +2.8 +13.2/A LgCpGrAdv LG 53.40 +1.9 +2.9 +13.4/A LgCpGrC m LG 37.10 +1.8 +2.6 +12.3/B LgCpGrI LG 53.12 +1.9 +2.9 +13.5/A LgCpGrK b LG 49.98 +1.9 +2.8 +13.1/A LtdDurHiIncAdv HY 10.21 +.4 +.2 +3.5/C MuniBdInfStr1 b MS 10.15 +.1 ... +1.8/A MuniBdInfStr2 MS 10.15 +.1 -.1 +1.9/A MuniBdInfStrA m MS 10.19 +.1 -.1 +1.7/A MuniBdInfStrAdv MS 10.19 +.1 ... +1.9/A MuniIncCAA m MF 11.00 ... -1.0 +2.3/B MuniIncCAAdv MF 11.00 ... -.9 +2.5/A MuniIncCAC m MF 10.99 -.1 -1.4 +1.5/C MuniIncIIArznA m SI 10.92 ... -1.0 +2.7/A MuniIncIIMAA m MT 11.04 -.1 -1.2 +2.0/B MuniIncIIMINA m SM 10.07 -.1 -1.2 +2.0/B MuniIncIINJA m MJ 9.58 +.1 -1.3 +2.9/B MuniIncIIOhioA m MO 9.78 -.1 -1.3 +2.5/A MuniIncIIPEA m MP 10.31 +.1 -1.0 +2.5/B MuniIncIIVIA m SI 10.93 -.1 -1.1 +2.4/A MuniIncNYA m MN 9.77 -.1 -1.3 +2.4/A MuniIncNYAdv MN 9.77 ... -1.3 +2.6/A MuniIncNYC m MN 9.76 -.1 -1.6 +1.6/C MuniIncNtnA m MI 10.09 ... -1.3 +2.6/A MuniIncNtnAdv MI 10.10 +.2 -1.1 +2.9/A MuniIncNtnC m MI 10.08 ... -1.5 +1.8/C ReltvValA m LV 5.71 +.2 -2.1 +8.8/A ReltvValAdv LV 5.76 +.2 -2.0 +9.1/A ReltvValC m LV 5.70 +.2 -2.2 +8.0/A SelUSEqAdv LB 16.61 +.1 -.9 +9.9/A SelUSLSA m LO 12.50 +.2 -.9 +4.7/B SelUSLSAdv LO 12.69 +.3 -.8 +5.0/B SelUSLSC m LO 11.98 +.3 -1.1 +4.0/C ShortDurPlus CS 11.56 +.1 -.2 +.4/D SmCpGrA m SG 54.56 +2.5 +5.8 +12.6/A SmCpGrI SG 59.08 +2.5 +5.9 +13.0/A SstnlGlbThtcA m WS 116.39 +.3 -.8 +9.9/A SstnlGlbThtcAdv WS 123.21 +.3 -.8 +10.2/A SustIntlThtcA m FG 19.22 -.3 -1.5 +3.8/E TxMgAlMktIncA m CA 12.37 +.6 -2.9 +2.3/E TxMgWtAprStrAdv WS 16.09 +.2 -.6 +6.6/C AAMInsgtSelIncI d TW 9.84 -.7 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +3.2 +.7 +.6/E AllMktTRA m MA 14.64 +.4 -1.3 +3.1/E AllMktTRAdv MA 14.73 +.4 -1.3 +3.3/E AllMktTRC m MA 14.53 +.3 -1.6 +2.3/E BdInStrat1 b IP 10.61 -.2 -.6 +1.8/A BdInStrat2 IP 10.61 -.2 -.5 +1.9/A CncntrGrAdv LG 35.05 +2.3 +2.9 +9.6/D CnsrvWlthStratA m CA 12.04 +.7 -.8 +2.5 CorOppsA m LG 20.09 +1.0 -.8 +10.3/C DiscvGrA m MG 11.53 +2.3 +6.2 +11.3/A DiscvGrAdv MG 12.31 +2.3 +6.3 +11.6/A DiscvValA m SV 22.66 +2.9 -.5 +8.6/B DiscvValAdv SV 23.20 +2.9 -.4 +8.9/B DiscvValC m SV 19.95 +2.8 -.8 +7.8/C DiscvValI SV 22.50 +2.9 -.5 +8.9/B DiscvValR b SV 21.99 +2.8 -.7 +8.2/B DiscvValZ SV 22.48 +2.9 -.4 +9.0/B DiversMunicipal MS 14.08 ... -.9 +1.1/A EmMkts EM 32.35 -3.6 -.6 +4.4/D EqIncA m LV 27.90 -1.1 -3.3 +5.8/D EqIncAdv LV 28.17 -1.1 -3.3 +6.1/D EqIncC m LV 27.51 -1.1 -3.6 +5.0/D GlbBdA m IB 8.27 -.5 -.8 +2.3/B GlbBdAdv IB 8.27 -.4 -.6 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/C GlbBdI IB 8.26 -.5 -.7 +2.6/B GlbBdR b IB 8.27 -.4 -.8 +1.9/C GlbRkAllcA m TV 16.27 +1.4 -.9 +2.8/D GlbRlEstInvmA m GR 14.19 +2.3 -2.2 +3.1/C GlbRlEstInvmIII GR 10.81 +2.5 -1.8 +3.9/B GrA m LG 76.47 +1.6 +4.2 +13.4/A HiIncA m HY 8.51 -.5 -1.4 +4.7/A HiIncAdv HY 8.52 -.5 -1.3 +4.9/A HiIncC m HY 8.61 -.6 -1.7 +3.8/B HiIncI HY 8.52 -.5 -1.4 +5.0/A HiIncK b HY 8.51 -.5 -1.4 +4.6/A HiIncR b HY 8.51 -.4 -1.5 +4.3/B HiIncZ HY 8.52 -.5 -1.3 +5.0/A IntermBdA m CI 10.84 -.4 -1.6 +1.6/B IntermBdAdv CI 10.84 -.5 -1.6 +1.8/A IntermCAMuniA m SS 14.01 ... -.7 +1.0/A IntermNYMuniA m SS 13.72 ... -.9 +1.1/A Intl FB 18.45 +.2 +.1 +5.6/A IntlValA m FV 14.74 -.2 -.8 +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/Friday, May 4, 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 62

TxMgdIntl FB 18.45 +.2 +.1 +5.5/A ValA m LV 15.23 -.5 -5.6 +2.8/E ValAdv LV 15.25 -.4 -5.6 +3.0/E WlthApprStrA m WS 16.23 +.2 -.7 +5.9/C WlthApprStrAdv WS 16.19 +.2 -.6 +6.2/CAC AlternativesEqMktNetrlInv NE 11.30 -.3 +.7 .../D MktNetrlValInv NE 10.13 -1.1 -3.2 +1.2/CAIGActvAllcA f MA 17.36 ... -1.6 +4.7/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 16.81 -2.3 -9.2 +5.2/D FocedDivStrC m LV 16.80 -2.3 -9.2 +5.2/D IntlDivStrA m FV 9.30 -1.3 -2.7 -1.3/E MltAstAllcA f MA 18.05 +.2 -1.7 +4.8/C SrFltngRtA m BL 8.12 +.4 +1.5 +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 29.89 -2.0 -5.2 +5.0/E USGvtSecA m GI 8.89 -.4 -1.4 -1.1/EALPSRdRcksLtdPrEI d SW 7.25 +.6 -.3 +8.6/C RdRcksLtdPrEInv m SW 7.13 +.6 -.3 +8.3/CAMGCHEqPtnrsBalN b MA 17.02 +.7 +.1 +6.1/A FQGlbRkBalZ TV 15.56 +1.8 -2.8 +4.5/B FQTxMgdUSEqI LB 30.52 +1.7 +1.0 +7.5/D GWKCorBdI CI 9.80 -.7 -2.7 +.8/D GWKMnBdI MI 11.38 ... -1.8 +1.8/C GWKMnEnhYiI HM 9.77 +.4 -1.4 +4.1/C GWKSmCpCorI SG 28.27 +1.0 -.5 +10.9/B MgrsAmIntrGvS GI 10.35 -.4 -2.0 +.4/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.35 -2.5 -3.8 +3.4/E MgrsBrBlueS LG 48.39 -.7 +1.1 +10.0/D MgrsBrwineS MG 46.97 ... +.7 +8.1/C MgrsCaEmergCoI SG 59.41 +2.1 +1.7 +16.0/A MgrsCaMidCpN b MG 29.97 -.9 -.9 +8.0/C MgrsCeRlEsttS SR 9.80 +2.5 -5.5 +3.8/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.8 -1.7 +1.7 MgrsEmergOppsS SG 47.72 +3.3 +3.9 +10.7/B MgrsFrpntMdCpI MV 40.89 -1.2 -6.6 +3.7/E MgrsFrpntMdCpN b MV 39.83 -1.2 -6.7 +3.4/E MgrsLmsSylsBdS CI 26.27 -.6 -1.6 +2.5/A MgrsMntCldGrI LG 19.87 +1.0 +.8 +8.1/E MgrsMntCldGrN b LG 19.78 +.9 +.7 +7.8/E MgrsSkylnSpcEqS d SB 42.84 -.8 -2.6 +5.8/D MgrsSpecialEqS SG 126.15 +3.9 +5.6 +10.6/B RRDivAllCpVlI LV 12.04 +.9 -3.6 +5.9/D RRDivAllCpVlN b LV 12.05 +1.0 -3.6 +5.6/D RRSmCpValI SB 13.27 +1.6 +.5 +11.0/A SthrnSnSmCpN m SB 23.94 -1.6 -8.1 +1.0/E SystMidCpValI MV 15.30 +2.3 -2.3 +7.4/B TmsSqMidCpGrI MG 19.28 +.7 +2.2 +8.2/C TmsSqMidCpGrS MG 18.78 +.7 +2.1 +7.9/C TmsSqSmCpGrI SG 18.22 +2.4 +5.1 +9.7/C TmsSqSmCpGrS SG 17.75 +2.4 +5.0 +9.4/C TrilogyEMktsEqZ d EM 10.00 -3.1 -2.7 +7.2/A YackFocI d LB 20.58 -.9 -2.4 +8.1/C YackFocN d LB 20.61 -.9 -2.5 +7.9/C YacktmanI d LV 22.34 -.7 -2.2 +7.3/BAQRDiversArbtrgI NE 9.21 -.2 +1.0 +2.7/A DiversArbtrgN b NE 9.21 -.2 +1.0 +2.5/B IntlEqI FB 11.05 +1.1 +.8 +6.7/A IntlMomStyleI FG 16.13 +1.8 +2.7 +5.1/D LgCpMomStyleI LG 22.21 +2.0 +3.0 +10.1/C LgCpMomStyleN b LG 22.21 +2.0 +2.9 +9.9/D MgdFtsStratI FF 8.82 -1.2 -4.4 -5.6/D MgdFtsStratN b FF 8.69 -1.3 -4.5 -5.9/D MltStratAltI AM 8.63 -1.7 -4.6 +2.0/A MltStratAltN b AM 8.57 -1.8 -4.8 +1.7/B RkBalCmdtsStrI BB 7.04 +4.0 +2.0 +3.1/A RkParityI TV 9.69 +.5 -1.3 +3.2/C RkParityIIMVI TV 9.14 +1.4 -1.3 +1.8/D SmCpMomStyleI SG 23.99 +2.5 +2.2 +8.7/DATDiscpEqInstl LB 19.29 +1.6 +.6 +9.4/BAberdeenGlbHiIncA b HY 9.00 +.3 -.5 +1.9/E GlbHiIncI HY 8.42 +.3 -.4 +2.0/E IntlSmCpA m FR 31.72 -.2 +.7 +9.0/C SelIntlEqA b FB 26.64 -1.0 -2.9 +2.8/E TotalRetBdA b CI 12.77 -.8 -2.3 +1.3/C TotalRetBdI CI 12.58 -.8 -2.2 +1.5/BAbsolute StrategiesInstl AM 8.37 -.6 +1.2 -1.7/EAcadianEmMktsInv d EM 22.03 -2.7 -1.6 +5.4/CAccessCptCmntyInvmIns GI 8.69 -.7 -2.2 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.62 +.2 +.2 +6.3/CAdvisory ResearchMLPEngyIncA m LP 8.16 +4.2 -5.7 -9.6/B MLPEngyIncC m LP 8.17 +4.1 -6.0 -10.4/C MLPEngyIncI d LP 8.01 +4.2 -5.8 -9.5/B MLPEngyInfrasI d LP 7.81 +4.1 -5.9 -10.6/DAegisVal SV 20.16 +1.5 +2.5 +15.0/AAkreFocInstl d LG 34.47 +1.3 +4.3 +13.8/A FocRetail m LG 33.78 +1.3 +4.2 +13.5/AAl FrankInv m LV 24.18 +.4 -2.5 +6.7/CAlgerCptlApprecA m LG 25.75 +3.0 +4.4 +11.4/B CptlApprecC m LG 20.40 +2.9 +4.1 +10.5/C CptlApprecI2 LG 86.49 +3.1 +4.7 +11.5/B CptlApprecInsI LG 33.89 +2.9 +4.5 +11.5/B GrIncA m LB 38.99 -.5 -3.6 +8.0/C IntlGrA m FG 16.88 -.2 -1.0 +2.6/E LgCpGrI2 LG 65.99 +4.6 +7.1 +9.6/D MidCpGrA m MG 13.95 +1.9 +2.0 +7.3/D MidCpGrI2 MG 25.48 +1.9 +1.9 +7.4/D MidCpGrInstlI MG 29.86 +1.8 +1.8 +7.5/C SmCpGrA m SG 9.03 +4.6 +7.1 +10.6/B SmCpGrI2 SG 25.85 +4.7 +7.0 +11.0/B SmCpGrInstlI SG 21.55 +4.4 +6.4 +10.9/B SpectraA m LG 21.55 +3.2 +4.8 +11.5/BAllianzGIFocedGrA m LG 54.30 +1.9 +2.7 +12.2/B FocedGrC m LG 37.70 +1.8 +2.5 +11.3/B GlbSmCpA m SW 50.91 +1.7 +1.7 +7.6/D HlthSciA m SH 31.63 +.3 -.4 +2.4/C NFJDivValA m LV 14.71 -.1 -2.3 +5.9/D NFJDivValC m LV 14.86 -.1 -2.6 +5.1/D NFJDivValInstl LV 14.83 ... -2.2 +6.2/C NFJIntlValA m FV 19.56 +.6 -.9 -2.6/E NFJLgCapValA m LV 26.06 +.3 -2.7 +7.9/B NFJMidCapValA m MV 29.76 -1.5 -5.0 +9.7/A NFJMidCapValC m MV 24.41 -1.5 -5.2 +8.9/A NFJMidCapValIns MV 31.81 -1.4 -4.9 +10.1/A NFJSmCpValA m SV 20.77 -1.0 -4.2 +5.1/D NFJSmCpValAdmin b SV 20.71 -1.0 -4.1 +5.2/D NFJSmCpValC m SV 18.48 -1.1 -4.4 +4.3/E NFJSmCpValInstl SV 23.27 -1.0 -4.0 +5.5/D TechA m ST 67.99 +3.4 +11.0 +19.8/B TechC m ST 52.59 +3.3 +10.7 +18.9/B TechInstl ST 76.30 +3.4 +11.1 +20.2/BAlpineIntlRlEsttEqIns d GR 23.87 -.8 -1.9 +3.5/B RltyIncandGrIns d SR 21.18 +1.9 -6.3 +4.1/A UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8/B dynDivInstl d WS 4.09 +1.7 -.5 +6.8/CAmanaMutGrInv b LG 34.73 -1.0 -.7 +10.3/C MutIncInv b LB 47.79 -2.3 -6.6 +5.9/EAmerican BeaconBrdGwyLgCpVlIns LV 27.74 -.7 -2.9 +8.0/A BrdgwyLgCpGrIns LG 30.94 -.1 +3.5 +11.0/C IntlEqInstl FV 20.75 +1.9 -.6 +3.4/C IntlEqInv FV 20.57 +1.9 -.7 +3.1/D LgCpValAdv b LV 25.91 +.5 -3.1 +5.6/D LgCpValInstl LV 28.29 +.5 -3.0 +6.1/D LgCpValInv LV 26.26 +.5 -3.1 +5.7/D MidCpValInv MV 16.54 -.8 -5.9 +6.3/C SmCpValAdv b SV 25.71 +1.6 -1.4 +7.7/C SmCpValInstl SV 27.07 +1.6 -1.2 +8.3/B SmCpValInv SV 26.06 +1.6 -1.3 +7.9/CAmerican CenturyAdpteAllCpInv MB 20.70 +.4 -.5 +7.2/B AdpteEqInv LB 11.64 +1.0 -1.0 +8.4/C AllCpGrInv LG 33.72 +2.2 +2.1 +9.9/D BalI MA 18.69 +.6 -.4 +5.4/B BalInv MA 18.67 +.5 -.5 +5.2/C CAHYMuniA m MC 10.47 +.1 -.9 +3.7/A CAHYMuniI MC 10.47 +.1 -.6 +4.2/A CAHYMuniInv MC 10.47 +.1 -.8 +4.0/A CAInTFBdBdI MF 11.66 +.1 -1.1 +2.0/C CAInTFBdBdInv MF 11.66 ... -1.1 +1.8/C CorEqPlusInv LB 15.21 +.3 -1.0 +7.0/D CorPlusInv CI 10.47 -.7 -2.2 +1.5/B CptlValInv LV 8.42 +.2 -3.9 +5.4/D DiscpGrInv LG 23.06 +1.5 +1.1 +9.7/D DiversBdA m CI 10.43 -.7 -2.6 +.6/E DiversBdI CI 10.43 -.6 -2.3 +1.1/C DiversBdInv CI 10.42 -.7 -2.5 +.9/D EmMktsA m EM 11.58 -3.9 -2.1 +7.7/A EmMktsI EM 12.31 -3.8 -1.9 +8.1/A EmMktsInv EM 12.00 -3.9 -2.0 +7.9/A EqGrA m LB 32.53 +1.4 +.6 +8.0/C EqGrI LB 32.61 +1.4 +.8 +8.5/C EqGrInv LB 32.58 +1.4 +.7 +8.2/C EqIncA m LV 8.58 +.4 -3.4 +9.0/A EqIncC m LV 8.57 +.2 -3.7 +8.1/A EqIncI LV 8.59 +.4 -3.3 +9.4/A EqIncInv LV 8.58 +.4 -3.4 +9.2/A EqIncR b LV 8.54 +.2 -3.6 +8.6/A EqIncR6 LV 8.60 +.4 -3.3 +9.6/A GlbGoldInv SP 8.71 +3.3 -.5 +6.4/A GlbGrInv WS 12.52 +1.5 +2.8 +7.9/B GlbRlEsttInv GR 11.71 +1.8 -1.4 +2.6/C GovtBdA m GI 10.66 -.5 -1.9 +.1/C GovtBdInv GI 10.66 -.5 -1.8 +.3/B GovtBdR5 GI 10.65 -.5 -1.8 +.5/B GrA m LG 32.67 +1.4 +2.6 +11.6/B GrI LG 34.31 +1.4 +2.8 +12.1/B GrInv LG 33.72 +1.4 +2.7 +11.9/B GrR b LG 31.94 +1.3 +2.5 +11.4/B GrR6 LG 34.29 +1.4 +2.8 +12.3/B HYInv HY 5.58 +.8 -.7 +3.2/D HYMuniI HM 9.60 +.4 +.2 +4.7/A HYMuniInv HM 9.60 +.4 +.1 +4.5/B HeritageA m MG 20.98 -.1 +.8 +6.2/E HeritageC m MG 16.89 -.2 +.6 +5.4/E HeritageI MG 24.10 -.1 +1.0 +6.7/D HeritageInv MG 22.69 -.1 +.9 +6.5/D IncandGrA m LV 38.69 +.6 -1.1 +7.9/B IncandGrI LV 38.81 +.6 -1.0 +8.4/A IncandGrInv LV 38.76 +.6 -1.0 +8.2/A InAdjBdA m IP 11.47 -.3 -1.3 +.7/C InAdjBdInv IP 11.51 -.2 -1.2 +.9/B InAdjBdR5 IP 11.50 -.2 -1.1 +1.1/A IntTrmTxFrBdI MI 11.13 ... -1.0 +2.0/B IntTrmTxFrBdInv MI 11.13 ... -1.0 +1.8/C IntlBdInv IB 13.23 -2.6 +.4 +2.2/B IntlDiscvInv FR 17.28 +.6 +1.6 +8.6/D IntlGrA m FG 13.66 +.4 +2.5 +5.4/D IntlGrI FG 13.46 +.5 +2.7 +5.9/C IntlGrInv FG 13.55 +.5 +2.6 +5.7/C IntlOppsInv FR 11.49 -.2 +3.1 +12.6/A InvGinnieMaeInv GI 10.17 -.4 -1.7 +.2/C InvGinnieMaeR5 GI 10.17 -.4 -1.6 +.4/B InvOC2020A m TE 12.42 +.2 -.7 +3.8/D InvOC2020I TE 12.44 +.2 -.6 +4.2/C InvOC2020Inv TE 12.44 +.2 -.6 +4.0/C InvOC2020R b TE 12.41 +.1 -.9 +3.5/D InvOC2025A m TG 14.75 +.2 -.7 +4.2/D InvOC2025I TG 14.76 +.2 -.6 +4.6/D InvOC2025Inv TG 14.76 +.2 -.6 +4.4/D InvOC2025R b TG 14.73 +.1 -.8 +3.9/E InvOC2030A m TH 12.88 +.2 -.7 +4.5/E InvOC2030I TH 12.91 +.2 -.5 +5.0/D InvOC2030Inv TH 12.91 +.2 -.6 +4.8/D InvOC2030R b TH 12.88 +.2 -.8 +4.2/E InvOC2035A m TI 16.13 +.4 -.5 +4.9/E InvOC2035I TI 16.16 +.4 -.4 +5.4/D InvOC2035Inv TI 16.14 +.4 -.4 +5.2/E InvOC2035R b TI 16.12 +.3 -.6 +4.6/E InvOC2040A m TJ 13.62 +.4 -.4 +5.3/E InvOC2040I TJ 13.64 +.4 -.3 +5.8/D InvOC2040Inv TJ 13.64 +.4 -.3 +5.6/D InvOC2040R b TJ 13.61 +.4 -.5 +5.0/E InvOC2045A m TK 17.11 +.4 -.4 +5.7/E InvOC2045I TK 17.15 +.5 -.2 +6.2/D InvOC2045Inv TK 17.13 +.5 -.3 +6.0/D InvOC2045R b TK 17.11 +.4 -.5 +5.5/E InvOC2050A m TN 13.96 +.4 -.4 +6.0/D InvOC2050I TN 14.00 +.5 -.2 +6.5/D InvOC2050Inv TN 13.98 +.5 -.3 +6.3/D InvOC2050R b TN 13.96 +.4 -.4 +5.8/E InvOC2055A m TL 14.96 +.4 -.3 +6.2/D InvOC2055Inv TL 14.98 +.5 -.3 +6.5/D InvOC:AgrInv AL 16.90 +.4 -.1 +6.3/B InvOC:CnsrvInv CA 13.66 +.1 -.6 +4.1/B InvOCInRetA m RI 13.19 +.2 -.7 +3.6/B InvOCInRetI RI 13.19 +.2 -.6 +4.1/A InvOCInRetInv RI 13.19 +.2 -.6 +3.9/A InvOCInRetR b RI 13.17 +.2 -.8 +3.3/B InvOCModInv MA 15.73 +.3 -.4 +5.2/B InvOCVryAgrInv XM 18.34 +.6 +.3 +7.4/B InvOCVryCsrvInv XY 11.91 -.2 -1.0 +2.9/B LgCoValInv LV 9.86 +.9 -3.1 +5.4/D MidCpValA m MV 16.90 +.1 -3.3 +8.5/A MidCpValC m MV 16.72 +.1 -3.5 +7.7/B MidCpValI MV 16.95 +.1 -3.1 +9.0/A MidCpValInv MV 16.94 +.1 -3.2 +8.8/A MidCpValR b MV 16.85 +.1 -3.3 +8.2/B MidCpValR6 MV 16.95 +.1 -3.0 +9.1/A NTCoreEqPlusG LB 16.51 +.4 -.5 +7.5/D NTDiversBdG CI 10.41 -.6 -2.2 +1.1/C NTEmMktsG EM 13.11 -3.9 -1.7 +8.6/A NTEqGrG LB 13.70 +1.4 +.9 +8.4/C NTGrG LG 17.83 +1.6 +3.1 +12.3/B NTHeritageG MG 14.15 ... +1.3 +6.9/D NTIntlGrG FG 12.61 +.9 +3.6 +6.3/B NTLgCoValG LV 11.18 +.9 -2.9 +5.4/D NTMidCpValG MV 13.13 +.2 -2.8 +9.2/A NTSmCoG SB 9.64 +1.4 +.1 +6.5/D RlEsttA m SR 26.37 +1.9 -5.8 +2.2/D RlEsttI SR 26.48 +2.0 -5.7 +2.7/C RlEsttInv SR 26.41 +2.0 -5.7 +2.5/C SelI LG 72.26 +1.5 +1.5 +11.9/B SelInv LG 71.10 +1.5 +1.4 +11.7/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../D ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 -.1 +.2 +1.0/B SmCoInv SB 15.36 +1.3 -.2 +6.1/D SmCpGrA m SG 17.33 +2.1 +4.1 +9.7/C SmCpGrI SG 18.30 +2.1 +4.3 +10.2/C SmCpGrInv SG 17.90 +2.1 +4.2 +10.0/C SmCpValA m SV 8.51 +.5 -1.5 +9.0/B SmCpValI SV 8.69 +.5 -1.4 +9.5/A SmCpValInv SV 8.60 +.4 -1.5 +9.3/A StrAlAgrsA m AL 8.36 +.4 -.2 +5.9/C StrAlAgrsC m AL 8.17 +.2 -.4 +5.1/D StrAlAgrsI AL 8.25 +.4 ... +6.4/B StrAlAgrsInv AL 8.30 +.4 -.1 +6.1/C StrAlCnsrvA m CA 5.73 ... -.7 +3.6/C StrAlCnsrvInv CA 5.73 ... -.8 +3.8/C StrAlModA m MA 6.82 +.1 -.4 +4.8/C StrAlModC m MA 6.74 +.1 -.7 +4.1/D StrAlModI MA 6.85 +.1 -.3 +5.3/B StrAlModInv MA 6.84 +.1 -.4 +5.1/C SustEqA m LB 27.39 ... -1.1 +9.1/B SustEqInv LB 27.46 +.1 -1.0 +9.4/B UltraA m LG 43.48 +2.6 +4.4 +12.8/A UltraI LG 46.91 +2.6 +4.6 +13.3/A UltraInv LG 45.39 +2.6 +4.5 +13.0/A UtlsInv SU 16.55 +1.1 -2.9 +5.3/C ValA m LV 8.63 +.7 -3.1 +5.8/D ValI LV 8.65 +.7 -3.0 +6.2/C ValInv LV 8.63 +.6 -3.0 +6.0/D ValR b LV 8.63 +.6 -3.1 +5.5/D ZeroCoup2020Inv GI 102.81 -.3 -.8 +.5/A ZeroCoup2025Inv GL 96.43 -.8 -2.9 +.8/DAmerican Funds2010TgtDtRtrA m TA 10.75 ... -1.5 +3.9/B 2015TgtDtRtrA m TD 11.43 +.1 -1.4 +4.2/C 2020TgtDtRtrA m TE 12.44 +.2 -1.0 +4.8/B 2025TgtDtRtrA m TG 13.36 +.3 -.6 +5.6/A 2030TgtDtRtrA m TH 14.38 +.5 -.3 +6.7/A 2035TgtDtRtrA m TI 14.87 +.7 +.2 +7.6/A 2040TgtDtRtrA m TJ 15.25 +.7 +.3 +8.0/A 2045TgtDtRtrA m TK 15.50 +.8 +.5 +8.2/A 2050TgtDtRtrA m TN 15.18 +.8 +.5 +8.3/A AMCpA m LG 32.68 +1.7 +3.8 +9.9/D AmrcnBalA m MA 26.67 +.3 -1.4 +7.1/A AmrcnHiIncA m HY 10.16 +.3 -.1 +3.5/C AmrcnMutA m LV 39.57 +.5 -2.6 +7.6/B BdfAmrcA m CI 12.51 -.6 -2.3 +.9/D CptWldGrIncA m WS 51.52 +1.5 +1.2 +7.5/B CptlIncBldrA m IH 60.37 +.4 -3.1 +3.5/C CptlWldBdA m IB 19.84 -2.0 -.2 +1.7/C EuroPacGrA m FG 56.69 +.1 +.8 +6.4/B FdmtlInvsA m LB 61.52 +.6 -.9 +10.8/A GlbBalA m IH 32.34 +.3 ... +4.4/B GrfAmrcA m LG 51.51 +2.2 +4.0 +12.2/B HiIncMuniBdA m HM 15.70 +.2 -.4 +4.2/B IncAmrcA m AL 22.64 ... -2.4 +5.4/D IntlGrIncA m FB 34.95 -.2 +.3 +3.8/D IntrmBdfAmrA m CS 13.10 -.3 -1.1 +.2/E InvCAmrcA m LB 39.74 +1.2 -1.3 +8.7/C LtdTrmTEBdA m MS 15.45 -.2 -.7 +1.0/B MortgA m GI 9.80 -.4 -1.8 +.7/A NewWldA m EM 66.82 -1.1 -.1 +7.0/B NwPrspctvA m WS 44.19 +1.2 +2.4 +9.4/A STBdAmrcA m CS 9.80 -.1 -.5 +.4/D ShrtTrmTEBdA m MS 10.00 -.1 -.2 +.5/C SmCpWldA m SW 56.81 +1.0 +1.8 +9.1/C TheNewEcoA m LG 47.28 +1.7 +5.9 +12.6/A TxExBdA m MI 12.78 +.1 -1.0 +2.5/A TxExmptFdofCAA m MC 17.39 ... -1.1 +2.5/C TxExofNewYorkA m MY 10.59 -.1 -1.3 +2.1/C USGovtSecA m GI 13.31 -.7 -2.0 +.1/C WAMtInvsA m LV 44.83 +.7 -1.4 +9.6/AAmerican IndependancKansasTxExBdIns SI 10.67 ... -.8 +1.5/B USInProtInstl IP 10.53 -.2 -1.0 +.9/BAncoraThlnSmlMdI d SB 15.79 +1.4 +1.5 +7.9/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.21 +.3 +1.2 +3.6/AAquilaCHTFKTA m SI 10.45 ... -1.1 +1.5/B HawaiianTxFrA m SI 11.10 -.1 -1.0 +1.0/D NATFIncA m SI 10.53 -.1 -1.2 +2.0/A TxFrForUtahA m SI 10.15 -.1 -1.3 +1.8/A TxFrofArizonaA m SI 10.43 -.1 -1.2 +1.7/B TxFrofColoradoA m SI 10.27 -.1 -1.3 +1.2/D TxFrofOregonA m SI 10.77 -.1 -1.3 +1.1/DArbitrageInstl NE 12.62 -3.6 -3.5 +.7/D R b NE 12.25 -3.7 -3.6 +.5/DArielApprecInv b MV 46.79 -.7 -2.3 +4.1/E Inv b MV 68.76 -1.1 -1.7 +6.0/CAristotleSaulGlbOppsI d IH 13.17 +.7 -.9 +6.5/AArtisanEmMktsInv EM 16.40 -4.1 -2.3 +8.2/A GlbOppsInstl WS 26.94 +1.2 +3.7 +12.2/A GlbOppsInv WS 26.65 +1.2 +3.6 +11.9/A GlbValueInv WS 17.83 +.8 -1.9 +7.3/B IntlInstl FG 34.08 +2.2 +1.8 +3.1/E IntlInv FG 33.89 +2.2 +1.7 +2.9/E IntlSmCpInv FR 23.64 +1.3 +2.4 +4.3/E IntlValueInstl FB 37.64 +1.0 -2.8 +5.9/A IntlValueInv FB 37.50 +1.0 -2.9 +5.7/A MidCpInstl MG 43.35 +2.0 +4.5 +7.3/D MidCpInv MG 39.79 +1.9 +4.4 +7.1/D MidCpValueInv MV 22.29 +1.1 -1.9 +5.5/C SmCpInvs SG 33.91 +4.5 +11.0 +12.4/A ValInstl LV 13.87 +1.0 -4.5 +7.2/B ValInv LV 13.90 +1.0 -4.5 +7.0/CAshmoreEmMktsLcCyBdIns XP 7.66 -5.1 ... +3.5 EmMktsTtlRetIns EB 7.93 -3.8 -2.8 +5.5AuxierFocInv d LV 21.57 -.3 -3.4 +5.8/DAve MariaMariaWldEq WS 14.78 +1.3 -2.0 +4.5/D Value MB 21.28 +.5 +1.9 +4.3/DBBHCorelN d LB 19.82 -.3 -5.0 +5.8/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.10 +1.1 -1.0 +9.6/A LgCpGrI LG 18.38 +1.8 +1.6 +12.8/A LgCpGrY LG 18.21 +1.7 +1.5 +12.6/B LgCpValI LV 15.45 -.6 -4.3 +6.8/C LowVolEqI LV 14.41 -.1 -2.0 +6.6/C MidCpGrI MG 16.41 -.2 +1.9 +5.8/E MidCpValI MV 11.83 -1.4 -4.9 +5.1/D SmCpGrI SG 19.17 +2.3 +2.8 +4.5/EBNY MellonAsstAllcM MA 12.52 +.6 -.4 +5.4/B BdM CI 12.30 -.5 -2.3 +1.2/C EmMktsM EM 11.80 -3.2 -1.5 +6.0/B IncStkM LV 9.07 +1.0 -2.5 +8.3/A IntermBdM CS 12.23 -.3 -1.1 +.8/C IntlApprecM FB 14.43 +1.8 ... +3.9/D IntlM FB 13.90 +1.8 +.4 +5.1/B LgCpStkM LB 6.01 +.9 -.4 +8.4/C MAIntrmMnBdM MT 12.38 ... -1.1 +1.6/C MdCpMltStratM MG 17.53 +.9 +1.2 +7.9/C NYIntrmTEBdM MN 10.87 +.1 -1.2 +1.8/B NtnIntrmMnBdM MI 13.25 +.1 -1.1 +1.8/C NtnSTMnBdM MS 12.66 -.1 ... +.5/D PEIntrmMnBdM MP 11.89 ... -.9 +1.7/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.64 +3.7 +2.9 +10.7/BBairdAggrgateBdInstl CI 10.53 -.6 -2.3 +1.6/B CorPlusBdInstl CI 10.87 -.6 -2.2 +1.9/A IntermBdInstl CI 10.76 -.4 -1.5 +1.2/C QlInTrmMnBdIns MI 11.31 -.1 -1.1 +1.2/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.2/BBaronAsstInstl MG 73.60 +1.2 +4.4 +11.2/A AsstRetail b MG 71.12 +1.2 +4.3 +10.9/A DiscvInstl SG 18.47 +4.0 +.9 +11.1/B DiscvRetail b SG 18.29 +3.9 +.8 +10.8/B EmMktsInstl EM 15.12 -2.5 -1.6 +7.4/A EmMktsRetail b EM 15.07 -2.5 -1.7 +7.1/A FifthAvenuGrIns LG 28.32 +3.9 +9.3 +14.7/A FifthAvenuGrRtl b LG 27.81 +3.9 +9.2 +14.3/A FocedGrInstl MG 16.18 +3.0 +3.3 +7.2/D GrInstl MG 71.46 +1.8 +2.7 +9.0/B GrRetail b MG 69.47 +1.7 +2.7 +8.8/B IntlGrInstl FG 24.47 -.8 +1.2 +9.7/A IntlGrRetail b FG 24.15 -.8 +1.0 +9.4/A OppInstl MG 19.71 +4.6 +12.0 +13.6/A OppRetail b MG 19.02 +4.6 +11.9 +13.3/A PtnrsInstl MG 52.19 +2.4 +4.9 +10.6/B PtnrsRetail b MG 51.11 +2.4 +4.8 +10.3/B RlEsttInstl SR 28.22 +.9 -6.0 +4.1/A RlEsttRetail b SR 27.80 +.9 -6.0 +3.8/B SmCpInstl SG 30.06 +1.5 +2.4 +9.5/C SmCpRetail b SG 29.00 +1.4 +2.3 +9.2/CBarrett AssociatesBarrettOpp LV 29.37 +1.4 -2.0 +10.4/ABeckerValEqRetail d LV 18.97 +.1 -2.7 +5.9/DBerkshireFoc d ST 24.52 +4.4 +14.2 +20.2/BBernsteinCaliforniaMuni SS 14.01 ... -.7 +1.2/A IntermDur CI 12.85 -.5 -1.9 +1.7/B IntermDurInstl CI 14.64 -.6 -1.9 +1.8/A NewYorkMuni SS 13.72 -.1 -1.0 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.37 +.5 +.2 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.36 ... -1.3 +1.5/CBlackRock4060TrgtAlInvC m CA 11.50 ... -2.0 +2.5 AdUSTtlMInvA m LB 25.14 +.5 -.9 +6.8/D AdUSTtlMInvIns LB 26.24 +.5 -.8 +7.1/D AdUSTtlMInvInvC m LB 16.36 +.4 -1.2 +5.9/E AdvtgGlbInstl WS 21.66 +1.2 -.5 +6.2 AdvtgGlbInvA m WS 20.60 +1.2 -.6 +5.8 AdvtgGlbInvC m WS 16.92 +1.1 -.8 +5.0 AdvtgIntlIns FB 17.39 +1.8 +.5 +6.5/A AdvtgIntlInvA m FB 17.21 +1.8 +.4 +6.2/A AdvtgLCCorIns LB 16.43 +.2 +.3 +10.1/A AdvtgLCCorInvA m LB 15.85 +.3 +.3 +9.8/A AdvtgLCCorInvC m LB 13.64 +.1 ... +9.0/B AdvtgLCValIns LV 28.59 -.2 -2.3 +8.4/A AdvtgLCValInvA m LV 28.04 -.2 -2.4 +8.1/A AdvtgLCValInvC m LV 26.07 -.3 -2.7 +7.3/B AdvtgLgCpGrIns LG 15.67 +1.0 +3.1 +11.6/B AdvtgLgCpGrInvA m LG 15.00 +1.0 +3.0 +11.2/B AdvtgSmCpGrIns SG 20.44 +2.8 +4.3 +7.8/D AdvtgSmCpGrInvA m SG 15.79 +2.8 +4.2 +7.6/D AsaDrgnIns DP 16.91 +.3 -.7 +3.6 AsaDrgnInvA m DP 16.69 +.2 -.8 +3.4 BalCptlInstl MA 22.72 +.9 +.1 +7.2 BalCptlInvA m MA 22.63 +.9 ... +6.9 BalCptlInvC m MA 19.74 +.9 -.2 +6.1 BasValInstl LV 25.70 +1.0 -2.1 +4.3/E BasValInvA m LV 25.39 +1.0 -2.2 +4.0/E BasValInvC m LV 22.45 +.9 -2.5 +3.1/E CAMuniOppsInstl MF 12.71 +.6 +.5 +4.0/A CAMuniOppsInvA m MF 12.69 +.5 +.3 +3.7/A CAMuniOppsInvA1 b MF 12.70 +.5 +.4 +3.9/A CorBdInstl CI 9.30 -.5 -2.1 +1.0/D CorBdInvA m CI 9.31 -.6 -2.3 +.6/D CorBdInvC m CI 9.27 -.7 -2.6 -.1/E CorBdK CI 9.33 -.5 -2.1 +1.0/C CorBdSvc b CI 9.30 -.5 -2.3 +.6/D CptlApprecInstl LG 30.05 +3.3 +7.9 +13.2/A CptlApprecInvA m LG 27.87 +3.2 +7.7 +12.9/A CptlApprecInvC m LG 20.85 +3.2 +7.5 +12.0/B CptlApprecK LG 30.20 +3.2 +7.9 +13.3/A CptlApprecR b LG 23.22 +3.2 +7.6 +12.6/B CrdtStrIncIns MU 10.16 +.2 ... +3.8/A CrdtStrIncInvA m MU 10.16 +.3 ... +3.6/A EmMktsInstl EM 23.88 +.5 +1.9 +6.6 EmMktsInvA m EM 23.02 +.5 +1.8 +6.2 EngyResInvA m EE 18.76 +13.4 +1.4 -10.7/E EqDivInstl LV 22.13 +2.5 -1.9 +9.7 EqDivInvA m LV 22.07 +2.5 -1.9 +9.5 EqDivInvC m LV 21.28 +2.4 -2.2 +8.7 EqDivR b LV 22.23 +2.4 -2.0 +9.1 EuroInvA m ES 15.31 +1.7 +.3 +1.0 Exch LB 1016.84 -1.8 -3.0 +7.0/D FltngRtIncInstl BL 10.18 +.3 +1.4 +3.7/B FltngRtIncInvA m BL 10.18 +.3 +1.3 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.11 +3.5 +8.4 +13.7/A GNMAInstl GI 9.21 -.1 -1.6 +.5/A GNMAInvA m GI 9.24 -.3 -1.8 +.2/C GNMAInvC m GI 9.20 -.3 -2.0 -.5/E GlbAllcIncInstl IH 19.57 -.3 -1.2 +3.3/C GlbAllcIncInvA m IH 19.44 -.3 -1.3 +3.0/C GlbAllcIncInvC m IH 17.51 -.3 -1.5 +2.3/D GlbAllcIncR b IH 18.49 -.3 -1.4 +2.7/D GlbLSCrdtInstl XS 10.41 +.1 +.6 +1.4/D GlbLSCrdtInvA m XS 10.39 ... +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 ... +.2 +.5/E HYBdInstl HY 7.65 +.7 -.1 +4.6/A HYBdInvA m HY 7.65 +.7 -.2 +4.2/B HYBdInvC m HY 7.66 +.6 -.4 +3.5/C HYBdK HY 7.65 +.6 ... +4.7/A HYBdSvc b HY 7.65 +.7 -.2 +4.3/B HYMuniInstl HM 9.55 +.4 +.3 +4.9/A HighEqIncIns LV 26.57 +1.9 -2.0 +4.9 HighEqIncInvA m LV 22.81 +1.9 -2.1 +4.5 HighEqIncInvC m LV 15.42 +1.9 -2.4 +3.7 HthSciOpIns SH 56.40 +1.3 +.4 +6.4/A HthSciOpInvA m SH 53.82 +1.3 +.3 +6.1/A HthSciOpInvC m SH 47.33 +1.2 +.1 +5.3/A InProtBdInstl IP 10.52 -.1 -.8 +.8/C InProtBdInvA m IP 10.27 -.1 -.9 +.5/D InProtBdInvC m IP 9.93 -.3 -1.1 -.2/E IntlDivIns FB 28.89 -1.1 -6.3 -.1/E IntlDivInvA m FB 27.03 -1.2 -6.3 -.4/E IntlInstl FB 17.20 +.2 -3.2 +5.9/A IntlInvA m FB 16.83 +.2 -3.2 +5.5/A IntlInvC m FB 15.68 +.1 -3.5 +4.5/C LCFocGrIns LG 14.29 +3.8 +8.9 +15.1/A LCFocGrInvA m LG 13.34 +3.7 +8.8 +14.7/A LCFocGrInvC m LG 10.55 +3.7 +8.6 +13.8/A LPDyn2020Instl TE 15.86 +1.1 -.2 +4.7 LPDyn2020InvA m TE 14.61 +1.1 -.2 +4.4 LPDyn2030Instl TH 14.21 +1.9 +.2 +6.0 LPDyn2030InvA m TH 13.66 +1.8 +.1 +5.8 LPDyn2040Instl TJ 17.97 +2.3 +.1 +7.0 LPDyn2040InvA m TJ 16.45 +2.2 -.1 +6.7 LatinAmerInstl LS 51.20 -3.9 +3.8 +5.7 LatinAmerInvA m LS 50.54 -3.9 +3.7 +5.4 LngHrznEqInvA m WS 13.02 +1.1 -.2 +2.9 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +1.0/B LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.90 +.1 -.4 +4.1 MidCapDivIns MV 18.18 +3.4 +.6 +6.8 MidCapDivInvA m MV 17.35 +3.5 +.6 +6.5 MidCpGrEqInstl MG 24.03 +1.8 +6.6 +11.8/A MidCpGrEqInvA m MG 20.90 +1.8 +6.5 +11.4/A MidCpGrEqInvC m MG 16.48 +1.7 +6.3 +10.6/B NJMuniBdInstl MJ 10.99 +.3 -.7 +3.3/A NJMuniBdInvA m MJ 11.00 +.3 -.8 +3.1/A NYMuniOppsInstl MN 11.28 +.4 +.1 +4.3/A NYMuniOppsInvA m MN 11.28 +.3 ... +4.0/A NYMuniOppsInvA1 b MN 11.28 +.3 +.1 +4.1/A NYMuniOppsInvC m MN 11.28 +.3 -.2 +3.3/A NatrlResTrInstl SN 32.29 +6.9 -2.1 -1.6 NatrlResTrInvA m SN 30.65 +6.9 -2.2 -1.8 NtnlMnInstl MI 10.75 +.2 -.7 +2.5/A NtnlMnInvA m MI 10.76 +.1 -.8 +2.4/B NtnlMnInvC m MI 10.76 +.1 -1.0 +1.6/D PAMuniBdInstl MP 10.92 +.1 -.8 +2.8/A PAMuniBdInvA m MP 10.94 +.1 -.8 +2.6/B ShrtTrmMuniIns MS 10.04 -.1 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2/E StrGlbBdIncIns IB 5.93 -2.2 -.4 +2.9 StrGlbBdIncIvA m IB 5.93 -2.3 -.3 +2.6 StrIncOpA m NT 9.84 -.4 -.2 +1.9/D StrIncOpC m NT 9.83 -.5 -.4 +1.1/E StrIncOpIns NT 9.84 -.4 -.1 +2.2/C StratMuOpIns MI 11.70 +.5 +.6 +4.4/A StratMuOpInvA m MI 11.69 +.4 +.4 +4.1/A StratMuOpIvC m MI 11.70 +.4 +.3 +3.4/A TactOppsInstl TV 14.95 +.2 +3.7 +2.4/D TactOppsInvA m TV 14.84 +.1 +3.6 +2.1/D TechOppsInstl ST 27.84 +2.2 +9.4 +22.7/A TechOppsInvA m ST 25.90 +2.2 +9.4 +22.4/A TechOppsInvC m ST 22.07 +2.1 +9.0 +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 -.5 -1.8 +.4/B USGovtBdInvA m GI 10.13 -.4 -1.8 +.2/C USMortgInstl CI 9.95 -.2 -1.6 +1.4/BBogle Investment ManSmCpGrInstl SB 30.86 +2.3 -1.2 +6.3/DBoston PartnersLSEqInstl LO 21.33 +1.4 -4.3 +6.1/A SmCpValIIInstl SV 25.70 +.4 -2.1 +7.8/C SmCpValIIInv b SV 24.59 +.3 -2.2 +7.5/CBoston TrustAsstMgmt AL 46.09 +.2 -1.7 +7.8/A Eq LB 23.18 +.2 -1.9 +9.4/BBragg Capital TrustQueensRdSmCpVal SV 25.98 -.6 -4.3 +4.8/EBrandesIntlEqI FV 18.57 +2.1 +4.2 +4.3/BBridgesInvm LG 61.36 +1.5 +1.3 +8.6/EBridgewayAggresivInvs1 MB 72.60 -.8 -3.6 +6.5/C BlueChip35Idx LB 14.15 +.4 -2.9 +8.9/B SmCpGr SG 27.93 +3.5 +1.0 +10.9/B SmCpVal SV 26.93 +4.7 +1.5 +7.9/C UltraSmCo SV 29.91 -.2 -1.1 -1.7/E UltraSmCoMkt d SB 14.78 +4.0 +3.6 +8.7/BBright RockMidCpGrInstl MG 17.08 -1.3 -.8 +9.3/B QualLgCpInstl LB 15.91 +.5 -4.0 +6.1/EBroadviewOpp SB 35.18 +2.7 +1.9 +5.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.28 +4.1 -2.8 -.8/E GlbLtdInfrasY XO 12.27 +4.0 -2.9 -.8/E GlbLtdRlEsttI GR 12.91 +2.1 -2.3 +2.6/CBrown AdvisoryFlexEqIns d LG 20.94 +1.7 +.9 +9.3/D GrEqInstl d LG 22.62 +1.8 +7.8 +11.9/B GrEqInv d LG 22.42 +1.8 +7.8 +11.7/B IntermIncInv d CI 10.35 -.3 -1.2 +1.0/C MrylndBdInv d SI 10.48 ... -.3 +1.7/B SmCpFdmtlValIns d SB 27.70 +.3 -2.6 +7.9/C SmCpGrInv d SG 19.12 +1.1 +3.0 +10.3/C SmrstEmMktsIns d EM 10.89 -5.0 -3.1 +3.8/DBrown Cap MgmtSmCoInv b SG 98.46 +4.8 +10.3 +17.3/ABruceBruce MA 504.76 -.6 -3.9 +4.2/DBuffaloDiscv MG 24.30 +.7 +.3 +9.1/B EmergOpps SG 16.37 +3.2 +4.8 +9.4/C FlexInc AL 15.11 +1.4 -2.7 +4.8/D Gr LG 30.42 +3.3 +4.4 +9.0/D HY HY 10.97 ... -.8 +3.4/C LgCp LG 28.94 +1.4 -.3 +10.0/D MidCp MG 13.92 +.9 +2.3 +4.4/E SmCp SG 15.41 +4.2 +5.1 +10.0/CCG Capital MarketsCorFI CI 7.85 -.8 -2.3 +1.2/C EmMktsEqInvms EM 15.88 -2.5 -2.1 +8.1 IntlEq FB 12.99 +2.1 +.1 +5.0 IntlFI IB 7.85 -.3 +1.6 +3.1/A LgCpEq LG 19.34 +.7 -.4 +8.2/E MuniBdInvms ML 9.11 -.1 -1.6 +1.7/E SmMidCpEq SG 20.78 +1.1 ... +4.9/ECGMFoc LB 50.76 -.8 -4.9 +7.9/C Mut AL 30.50 -1.3 -1.6 +6.2/B Rlty MB 29.57 -.4 -8.0 +6.8/BCMAdvsFI CS 11.15 ... -.6 +2.2/ACRMMidCpValInstl MB 22.06 +1.2 +1.2 +9.7/A SmCpValInstl SB 19.19 +2.1 -3.0 +9.5/B SmCpValInv SB 16.64 +2.1 -3.1 +9.3/BCalamosCnvrtA m CV 18.15 +1.3 +3.1 +4.8/C CnvrtC m CV 17.96 +1.3 +2.8 +4.1/D CnvrtInstl CV 16.28 +1.4 +3.2 +5.1/C EvolvingWldGrA m EM 15.06 -3.7 -1.2 +2.8/E EvolvingWldGrI EM 15.15 -3.7 -1.2 +3.0/D GlbGrIncA m IH 9.47 +.1 +.1 +5.0/A GlbGrIncC m IH 8.42 +.1 -.1 +4.2/B GlbGrIncI IH 9.75 +.2 +.3 +5.2/A GrA m LG 33.38 +1.6 +2.8 +7.5/E GrC m LG 21.23 +1.6 +2.5 +6.7/E GrIncA m AL 32.07 +.5 +.3 +7.5/A GrIncC m AL 32.23 +.4 +.1 +6.7/B GrIncInstl AL 30.85 +.5 +.4 +7.8/A GrInstl LG 43.75 +1.7 +2.9 +7.8/E IntlGrA m FG 21.19 -.8 -1.0 +6.4/B IntlGrInstl FG 21.69 -.8 -.9 +6.7/B MktNetrlIncA m NE 13.42 +.4 +1.6 +3.3/A MktNetrlIncC m NE 13.62 +.3 +1.3 +2.5/B MktNetrlIncIns NE 13.26 +.4 +1.6 +3.6/ACalvertBalA m MA 31.10 -.1 -1.4 +4.0/D BalC m MA 30.10 -.1 -1.7 +3.1/E BdA m CI 15.74 -.5 -1.7 +1.7/A EqA m LG 43.67 ... +1.8 +9.3/D EqC m LG 25.65 -.1 +1.6 +8.5/E IncA m TW 15.97 -.9 -2.9 +2.3/C IntlEqA m FB 17.55 +.4 -.2 +1.9/E MdCpA m MB 31.70 +1.3 +.6 +2.0/E RspMuniIncA m MI 15.62 +.1 -1.1 +2.2/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.4/A USLCCrRspnbIdxA m LB 21.96 +.2 -1.2 +8.6/CCambiarGlblUltrFcsInv d WS 19.47 +2.3 -1.9 +.6/E IntlEqInv d FB 28.68 +2.2 +.9 +4.9/B OppInstl LV 22.84 ... -3.9 +6.6/C OppInv LV 22.91 ... -3.9 +6.4/C SmCpInstl d SB 19.60 +1.5 +.4 +2.2/E SmCpInv d SB 19.15 +1.4 +.4 +2.0/ECarillonClVtCptlApprA m LG 42.52 +1.6 +1.2 +12.6/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +.7 -1.1 +12.5/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +.9 -.8 +12.4/A NL Vanguard TtlSMIdxInv LB 128,610 +.8 -.8 +12.2/B NL Vanguard InsIdxIns LB 126,873 +.7 -1.1 +12.5/A NL Vanguard TtInSIdxInv FB 126,640 +.8 -.1 +5.5/C NL Vanguard TtlSMIdxIns LB 116,137 +.9 -.8 +12.4/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.8 -.1 +5.7/C NL Vanguard InsIdxInsPlus LB 93,127 +.7 -1.1 +12.6/A NL Fidelity Contrafund LG 92,766 +2.5 +4.4 +14.7/B NL American Funds GrfAmrcA m LG 87,062 +2.2 +4.0 +14.4/B 5.75 Vanguard WlngtnAdmrl MA 85,643 -.1 -2.5 +8.3/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.7 -2.4 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +.7 -1.1 +12.5/A NL American Funds IncAmrcA m AL 74,420 0.0 -2.4 +7.0/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.8 -.1 +5.6/C NL Dodge & Cox Stk LV 69,216 +.3 -2.4 +12.5/A NL American Funds CptlIncBldrA m IH 68,662 +.4 -3.1 +5.1/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.5 -1.7 +6.2/B NL American Funds AmrcnBalA m MA 63,153 +.3 -1.4 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,757 +1.2 -1.3 +11.7/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 39.15 +13.5 888-776-3637 Rydex EngySvcsH b EE NL 25.94 +13.5 800-820-0888 Rydex EngySvcsInv EE NL 28.51 +13.5 800-820-0888 BlackRock EngyResInstl EE NL 21.89 +13.4 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.76 +13.4 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.17 +13.3 800-441-7762 Ivy EngyA m EE 5.75 12.86 +13.3 800-777-6472 Ivy EngyC m EE 1.00 11.92 +13.2 800-777-6472 Fidelity Select EnergyService EE NL 47.10 +12.8 800-544-8544 Fidelity Select Energy EE NL 47.00 +11.2 800-544-8544 Williston BsnMdNrAmrStkA m EE 5.00 5.48 +11.2 800-276-1262 Fidelity Advisor EnergyA m EE 5.75 36.14 +11.1 877-208-0098 Fidelity Advisor EnergyI EE NL 38.09 +11.1 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.98 +11.1 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 33.19 +11.0 877-208-0098 BlackRock AlCpEngyRsInstl EE NL 12.01 +10.8 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.69 +10.8 800-441-7762 ICON EngyS EE NL 12.46 +10.8 800-828-4881 BlackRock AlCpEngyRsInvC m EE 1.00 11.13 +10.6 800-441-7762 Fidelity Select NaturalGas EE NL 24.10 +10.6 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.36 +19.3 888-776-3637 Berkshire Foc d ST NL 24.52 +14.2 877-526-0707 Virtus InvtvGrStkIns LG NL 23.89 +13.2 888-784-3863 Kinetics SmCptlOppsNLd d SB NL 57.97 +13.1 800-930-3828 Kinetics SmCptlOppsAdvC m SB 1.00 53.89 +12.8 800-930-3828 Touchstone SdCptlInsGr LG NL 23.14 +12.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.36 +12.4 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.32 +12.4 800-222-8222 Firsthand TechOpps ST NL 11.21 +12.3 888-884-2675 Touchstone SdCptlSelGrA m LG 5.75 15.50 +12.2 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.52 +12.2 800-543-0407 Virtus KARMidCapGrA m MG 5.75 31.06 +12.2 800-243-1574 Baron OppInstl MG NL 19.71 +12.0 800-992-2766 Baron OppRetail b MG NL 19.02 +11.9 800-992-2766 Highland SmCpEqA m SG 5.75 14.68 +11.9 877-665-1287 Touchstone SdCptlSelGrC m LG 1.00 14.20 +11.9 800-543-0407 Copley Copley d LV NL 98.57 +11.5 877-881-2751 AllianzGI TechInstl ST NL 76.30 +11.1 800-498-5413 AllianzGI TechA m ST 5.50 67.99 +11.0 800-988-8380 Artisan SmCpInvs SG NL 33.91 +11.0 800-344-1770 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/Friday, May 4, 2018

PAGE 63

EagleGrIncA m LV 20.33 ... -2.8 +7.9/B EagleGrIncC m LV 19.47 -.1 -3.0 +7.0/C EglMidCpGrA m MG 58.07 +.1 +2.8 +10.8/B EglMidCpGrC m MG 46.55 ... +2.6 +10.0/B EglMidCpStkA m MG 27.97 +.2 -1.4 +6.5/D EglSmCpGrA m SG 60.76 +2.3 +1.9 +9.6/C EglSmCpGrC m SG 44.99 +2.3 +1.7 +8.8/D ReamsCore+BdI CI 30.90 -.7 -2.1 +1.3/B ReamsCoreBdI CI 11.13 -.5 -1.8 +1.3/B ReamsUnconsBdI NT 11.61 -.4 -1.0 +2.0/C ReamsUnconsBdY b NT 11.66 -.5 -1.2 +1.7/D ScoutIntlI FB 21.48 +1.1 ... +5.3/B ScoutMdCpI MB 18.84 +.9 -.9 +11.9/A ScoutSmCpI SG 28.15 +2.7 +.8 +13.9/ACausewayIntlValInstl d FV 16.92 +1.9 -2.3 +3.3/C IntlValInv d FV 16.79 +1.9 -2.4 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.57 +4.3 -7.1 -8.7/A BrkdMLPFocC m LP 6.07 +4.4 -7.4 -9.4/BChamplainSmCoAdv b SG 20.83 +3.3 +4.7 +13.0/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.0 +.7/C DivIncN b LV 37.11 -1.1 -7.2 +4.5/EClearBridgeAggresivGrA m LG 200.55 -.6 -1.4 +2.8/E AggresivGrC m LG 160.68 -.7 -1.6 +2.0/E AggresivGrI LG 221.32 -.6 -1.3 +3.1/E AggresivGrIS LG 223.68 -.6 -1.3 +3.2/E AllCpValA m LV 13.76 -.1 -5.4 +6.4/C AllCpValC m LV 11.86 -.2 -5.6 +5.7/D ApprecA m LB 23.10 +.6 -2.1 +8.1/C ApprecC m LB 22.25 +.5 -2.3 +7.3/D ApprecI LB 22.96 +.6 -2.0 +8.4/C ApprecIS LB 23.03 +.6 -2.0 +8.5/C CBIntlSmCpI FA 19.02 +1.7 -.5 +6.7/C DivStrat1 LB 22.37 -.4 -4.6 +7.8/D DivStratA m LB 22.36 -.4 -4.7 +7.5/D DivStratC m LB 22.04 -.5 -4.9 +6.8/D DivStratI LB 22.94 -.4 -4.6 +7.8/C IntlGrC m FG 41.30 +1.4 +3.0 +7.4/B IntlGrI FG 47.57 +1.5 +3.4 +8.4/A IntlValA m FV 11.67 +1.0 -1.3 +4.0/B IntlValIS FV 11.72 +.9 -1.2 +4.5/B LgCpGrA m LG 41.95 +2.8 +3.2 +12.6/A LgCpGrC m LG 33.78 +2.7 +3.0 +11.8/B LgCpGrI LG 46.49 +2.8 +3.3 +13.0/A LgCpValA m LV 31.57 -1.1 -4.6 +5.4/D LgCpValC m LV 30.65 -1.2 -4.9 +4.6/E LgCpValI LV 31.52 -1.0 -4.5 +5.7/D MidCpA m MB 32.20 +.6 -3.7 +4.5/D MidCpC m MB 25.75 +.5 -3.8 +3.8/D MidCpI MB 35.74 +.6 -3.6 +4.9/D MidCpIS MB 36.07 +.6 -3.6 +5.0/D SmCpC m SG 38.24 +1.4 -.7 +9.5/C SmCpGrA m SG 35.59 +3.6 +8.5 +11.1/B SmCpGrI SG 37.93 +3.7 +8.6 +11.5/B SmCpGrIS SG 38.30 +3.7 +8.6 +11.6/B SmCpGrR b SG 34.72 +3.6 +8.4 +10.8/B SmCpI SG 60.38 +1.5 -.3 +10.6/B SmCpValA m SV 19.07 +1.4 -4.2 +5.4/D TactDivIncA m MV 15.75 +.3 -5.1 -1.7/E TactDivIncC m MV 14.96 +.2 -5.3 -2.4/E TactDivIncI MV 15.86 +.3 -5.1 -1.5/E ValTrustC m LB 75.90 -.6 -5.1 +3.4/E ValTrustI LB 91.05 -.5 -4.8 +4.4/EClermontCLSGrandIncN CA 11.32 +.4 -.4 +4.0/BClipperClipper LB 119.03 +1.7 -1.2 +11.0/ACohen & SteersDivVal,IncInstl LB 14.50 -.9 -4.8 +7.0/D GlbInfras,IncI XO 18.66 +2.0 -2.8 +3.4/B GlbRltys,IncA m GR 51.87 +1.5 -1.8 +3.9/B GlbRltys,IncI GR 52.13 +1.5 -1.7 +4.2/B InstlRltys SR 40.66 +1.9 -5.4 +4.0/B IntlRltyA m GR 12.21 +1.1 +1.6 +4.7/A IntlRltyI GR 12.30 +1.1 +1.7 +5.0/A PrfrdScInc,IncA m RR 13.60 -.3 -2.2 +4.9/C PrfrdScInc,IncC m RR 13.53 -.3 -2.3 +4.2/D PrfrdScInc,IncI RR 13.63 -.3 -2.1 +5.2/B RlEsttSecIncA m SR 13.85 +1.5 -5.9 +4.8/A RlEsttSecIncC m SR 12.55 +1.4 -6.1 +4.2/A RlEsttSecIncIns SR 14.58 +1.5 -5.9 +5.1/A Rltys SR 60.48 +1.9 -5.5 +3.8/BColorado BondSharesATxEx f SI 9.06 +.2 +1.5 +4.6/AColumbiaAMTFrCAIMBIns MF 10.24 ... -.9 +2.1/B AMTFrCTIMBIns SI 10.30 -.1 -.9 +1.2/C AMTFrIMBA m MI 10.27 ... -1.3 +1.7/C AMTFrIMBIns MI 10.27 -.1 -1.2 +1.8/C AMTFrMAIMBIns MT 10.34 ... -1.1 +1.4/C AMTFrNYIMBIns MN 11.63 -.1 -1.1 +1.7/B AMTFrORIMBIns SI 12.11 -.1 -1.1 +1.6/B AMTFrSCIMBIns SI 9.97 ... -1.2 +1.7/B AcornA m MG 13.38 +1.3 +3.6 +10.6/B AcornC m MG 6.80 +1.3 +3.3 +9.8/B AcornIns MG 15.94 +1.3 +3.6 +10.9/A AcornIntSelIns FG 29.47 +1.4 +.8 +8.4/A AcornIntlA m FR 47.54 +.5 +2.2 +6.3/E AcornIntlC m FR 45.44 +.5 +2.0 +5.5/E AcornIntlIns FR 47.64 +.6 +2.3 +6.6/E AcornSelA m MG 14.70 +2.5 +.5 +10.9/A AcornSelIns MG 16.66 +2.6 +.7 +11.2/A AcornUSAIns SG 16.00 +2.6 +5.2 +10.8/B BalA m MA 40.04 -.3 -3.1 +5.2