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

A Charlotte County Sheriffs Of“ce sergeant has been paid $29,754 „ while on administrative leave „ after the Sheriffs Of“ce learned he was under investigation by the Florida Department of Law Enforcement last October. James White, hired in 2003, was promoted to sergeant last year, serving in the Intelligence Unit. The Sheriffs Of“ce has not provided any additional information. Radio Host Ken Lovejoy has spoken on air about an alleged steroid investigation involving White during his show Charlotte County Speaks. Contacted by email, Lovejoy said his information comes from current and former law enforcement of“cers. None were willing to speak on record with the Sun but Lovejoy said no one from CCSO has yet contacted him to tell him hes wrong. When requesting info from CCSO, I ask for the status of Sgt. James Whites steroid investigation,Ž he said. They would only say he was still on paid admin leave and that the investigation was turned over to FDLE. They didnt deny that it was for steroids.Ž Asked whether she could con“rm the investigation involved steroids, FDLE Spokeswoman Jessica Cary said, No, we cannot provide any information at this time.Ž After six months, and several thousand dollars, its unclear how much longer the investigation will take. To my knowledge we have not been contacted by FDLE in regards to the conclusion on their investigation,Ž said CCSO Public Information Of“cer Katie Heck.Email: aeasker@sun-herald.com Deputy racks up salary while under state investigationBy ANNE EASKERSTAFF WRITER A Lee County judge denied a request to dismiss the case of former Punta Gorda police of“cer Lee Coel, who shot and killed retired librarian Mary Knowlton during an August 2016 roleplaying scenario. Coel, 29, played the bad guyŽ in a shoot/dont shoot exercise performed for members of the Chamber of Commerce, but rather than shooting blanks, real wadcutter bullets came from his gun, fatally wounding 73-year-old Knowlton. Defense attorneys expressed frustration with the Punta Gorda Police Department in court Friday, accusing its members of not being entirely candid in statements during both the Florida Department of Law Enforcement and the trial of former police Chief Tom Lewis, who was tried last summer for culpable negligence. My problem is with the Punta Gorda Police Department,Ž said defense attorney Alvin Entin. I dont think theyve been forthcoming.Ž Both the state and defense agreed to submit an email to Judge Margaret Steinbeck sent by former Punta Gorda police chief Tom Lewis, which he allegedly sent to both FDLE Agent Gary Negrinelli, who handled the initial shooting investigation, and current Punta Gorda Police Chief Pam Davis. In the email, Lewis alleged that Capt. Jason Ciaschini, who served as interim chief while Lewis was on administrative leave, lied during the FDLE investigation and during Lewiss trial. According to defense attorney Thomas Schlafani, Lewis listed 12 statements of Ciaschinis which were either inaccurate or misleading, and asked Chief Davis to charge Ciaschini with perjury. Punta Gorda Police Department Defense says PGPD not forthcoming in former officers caseBy ANNE EASKERSTAFF WRITER CASE | 12PUNTA GORDA „ Described by her peers as the voice of calm during the midst of the storm,Ž Dee Hawkins-Garland celebrated her last day at Charlotte County Fire & EMS at a retirement celebration this week. After 29 years of service, the public information of“cer was embraced by county staff and media members alike. Its just been an amazing journey,Ž she said. When I think back to all the different relationships Ive been able to build within the county and even with the media, Ive made some lifetime friends.Ž Hawkins-Garland started working for the county as an EMT in 1989. Back then, there were just six ambulances. In 1992, she became a paramedic and later Fire/ EMS resource coordinator. In 2000, she became Fire/ EMS public relations and education coordinator. Her accomplishments include the Red Dot program, which allows “rst responders to access patient medical information, public safety education and leading the Emergency Operations PIO team through two hurricanes. Chief Bill Van Helden said for him, one of the most meaningful impacts Hawkins-Garland will leave is the care and love she showed leading the departments critical incident stress management team, supporting Fire & EMS personnel through dif“cult calls at all hours. One of the great things shell leave behind is a legacy of the lives shes touched,Ž he said. When one of our crew members was on a call that maybe involved a child, something that took us to our limits, Dee was the one we called when we didnt know who else to call. She was the one who was there for all those people to help them make sure they could go on and continue to do their jobs.Ž Van Helden said he would sometimes knock on her door after hours to talk about dif“culties in his life, and she was always there to listen. They say everybodys Bittersweet goodbye for Fire & EMS officialBy ANNE EASKERSTAFF WRITER OFFICIAL | 12CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 125AMERICAS BEST COMMUNITY DAILY Some rain and a t-stormHigh 88 Low 69$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Cinco de Mayo! 705252000258Daily Edition $1.50 Saturday, May 5, 2018 TRUMP: NK SUMMIT PLANS SET; US TROOP DRAWDOWN NOT ON TABLEPresident Donald Trump oered his latest teaser Friday for a historic U.S. summit with North Korea: The time and place have bee n set but hes not saying when and where. See THE NEWS WIRE INSIDETHE SUN: Crosswords ............10 Local Sports ......... 11 Police Beat ..............5 State .....................10 Viewpoint ............8-9OUR TOWN: Calendar ................10 Classifieds ........17-23 Obituaries ...............5 Wheels .................1-2NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2Much of the nation is celebrating the 155th anniversary of the Emancipation Proclamation that freed slaves. Not Florida. Thats because the state didnt get word of or share President Abraham Lincolns 1863 signing of it until two years later. No Twitter. No Facebook. No phones. News traveled a lot slower back in the day, especially with telegraph lines destroyed as the Civil War roared on. However, after Union General Edward M. McCook rolled into Tallahassee to receive the surrender of Floridas Confederate troops, he read the 719 words that changed history on May 20, 1865 from the steps of the citys Knott House, effectively ending slavery in the state. My great-great aunt, in Jackson County, she said on that day she heard her mother got the news people were just in the yard banging on the big wash pots,Ž said Dr. Martha Bireda, executive director of the Blanchard House Museum of African American History and Culture of Charlotte County. They were just so happy to be free.Ž The Blanchard House is holding its own Emancipation Day commemoration from 10 a.m. to noon May 19 at its Punta Gorda address, 406 Dr. Martin Luther King, Jr. Blvd. Bireda said highlights of the celebration will include historic re-enactments. In particular, a re-enactment of McCooks reading of the Emancipation Proclamation will be played by retired Lt. Col. Scot Shively from the steps of the Blanchard House. By SOMMER BROKAWSUN CORRESPONDENT SUN FILE PHOTO BY GORDON BOWERScot Shively, a retired Air Force lieutenant colonel, will get a promotion to brigadier general while he reads the text of President Abraham Lincolns Emancipation Proclamation on the steps of the Blanchard House Museum this month. EMANCIPATION DAY COMMEMORATIONWhere: Blanchard House Museum of African American History and Culture of Charlotte County Address: 406 Dr. Martin Luther King, Jr. Blvd., PuntaGorda When: 10 a.m. to noon, May19 Regular hours: 10 a.m. to 4p.m. Tuesday through Friday until closing for season after May 19 except for special group tours Phone: 941-575-7518 Website: www.blanchard housemuseum.org HISTORY | 4 719 This Feb. 5, 1865, photo made available by the Library of Congress shows President Abraham Lincoln in Washington. His Emancipation Proclamation was announced in Florida three months later.

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, May 5, 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 NEWSThe National Hurricane Center issued the years “rst Tropical Weather Outlook for a storm system the near the Bahamas on Friday. Rain showers are expected later today in Charlotte and southern Sarasota counties. Showers with possible thunderstorms are also expected Sunday morning and then may increase again in the later afternoon, according to accuweather.com Daytime temperatures this weekend are expected in the upper 80s, which is near normal for this time of year. According to the NHCs Tropical Weather Outlook, there was a large area of showers and thunderstorms Friday afternoon near the Bahamas, associated with an upper-level, low pressure system. The system is forecast to move westward over the Florida peninsula today, but with no signi“cant development,Ž according to the National Weather Service. Heavy rains and gusty winds are possible over portions of the Bahamas and South Florida through this weekend. But NWS Meteorologist Rick Davis said Charlotte and southern Sarasota counties are mainly on the west side of the wave, which is expected to receive less heavy rainfall than the southeast coast to the Lake Okeechobee area. Its not going to be a washout by any means,Ž said Davis, noting sunshine is also expected throughout the weekend in the local area. The system has virtually no chance of developing into a tropical storm, Davis said. Hurricane season of“cially starts June 1.Email: Apraegitzer@sun-herald.com Years first tropical system to bring weekend rainBy ANDREA PRAEGITZERSTAFF WRITERPLACIDA „ Fortyseven years ago, Marian Dixon and her late husband, Jim, settled in Placida to make a life. The children helped us a lot,Ž Marian said of her “ve boys and “ve girls who helped the family establish Eldreds Marina and their barge service to Little Gasparilla Island, which has no bridge to the mainland. The barge service is temporarily on hiatus while the Dixons address complaints lodged with Charlotte County by some island residents. People who live on the islands nearby have said the property needs to be cleaned up of debris and other items that spoil their view. The Dixons built and opened their Eldreds Marina and its boat ramp in 1972. The family made their living primarily on the water, whether with the marina, the barge service or through commercial mullet “shing until the net ban in the 1990s. The barge they own often ferries trucks hauling construction materials and other large items to the island, or anything else the island residents need, including Florida Power and Light service trucks, or septic tank pumping tankers. The Dixons say its a necessary service. County of“cials recognize the barge provides a vital service (to Little Gasparilla Island),Ž the Dixons attorney Robert Berntsson said. Its a legal nonconforming use.Ž The Dixons plan to improve their barge landing on Little Gasparilla to quell complaints „ not that they have to, but because they want to be good neighbors, Berntsson said.Traditional lifeWhile Marians family is from Tennessee, her husbands family has been rooted for several generations in Placida. The Dixons owned and operated “sh houses when Englewood, Placida and Cape Haze were true “shing villages.Ž Jim Dixon was born in 1929 on Gasparilla Island, where Uncle Henrys Marina is now. He died four years ago. He and Marian were married for 52 years. Marian recalled how she and her husband moved from Virginia to Placida to help Jims father „ Alfred Bavis, better known as A.B.Ž and called Dad DixonŽ by Marian „ build the marina. Jim had worked as a bricklayer and machinist in Virginia. The marina itself is named for A.B. Dixons only brother, Eldred. People think (Eldred) is our name,Ž Marian said. Uncle Eldred had an old piece of a barge, and he helped Jim get started in barging. Houses were starting to be built (on Little Gasparilla Island), but they were doing other barging up and down the bay.Ž When more af”uent people started buying and building homes on Little Gasparilla, Marian said, the barge business really took off. The Dixons home, which A.B. Dixon built, sits on what had been a salt ”at and spoil island. The house is constructed with wood shipped from Tennessee. The home and familys lifestyle hawk back to another time, one associated with traditional rural lifestyles. The Dixons still own farmland and other property in Tennessee. When they “rst opened the marina, they might earn as little as $5 in a day. At the time, Marian said, the family caught their own shrimp to sell. She brought her sewing machine to the marina to sew her childrens clothing between customers. Whatever we sold, we invested back in the business, investing in our stock,Ž Marian said, recalling how they built up the marina business. We never went into debt for anything.Ž The marina is busy now, especially on holiday weekends, with its bait shop customers and boaters who pay $8 a day to park and launch their boats from the Dixons private ramp. Marian also became known for orchids she grows in her greenhouses. She credits her husband for getting her started. Jim had forgotten her one of her birthdays, so to make amends he brought Marian three orchids. I love ”owers and they give me something to do every day,Ž she said.Email: reilly@sun-herald.comBarge to Little Gasparilla Island on hiatusBy STEVE REILLYSTAFF WRITER SUN PHOTOS BY STEVE REILLYShe doesnt look like much, but this barge, now on hiatus, is a vital link to the bridgeless Little Gasparilla Island. For decades, the Dixon family has ferried construction workers, Florida Power and Light trucks, plumbers and other necessities to the island. NORTH PORT „ The Sarasota County School Board continued to review its policy manual on Tuesday. The board has spent the last six months going over policies and updating language, as well as making any changes to some of the legal language within the policy handbook. Some of the policies have been approved for advertisement in the last six months, and others have been modi“ed for certain exemptions. The board did agree to edit part of Policy 2.51 which deals with political groups on school campuses. During the evening meeting, the board edited the policy to allow the North Port Area Republican Club and the North Port Democratic Club set up booths at the citys annual Fourth of July Freedom Festival. The board is still working the through policy, and during the workshop, it agreed further discussion was needed to decide what would be allow and who they allow. There was divide among the board, as some of the events are held on school property „ but not during the school year such as the Freedom Festival. Board member Eric Robinson said the board should consider exemptions for when the events are happening. Board lawyer Art Hardy said it was probably in the boards best interest to make the schools politically free. Another item discussed under policy was the policy for advertisement. The board currently does not allow advertisement on district school buses under Policy 9.40. Vice Chair Jane Goodwin asked if they could do inside, wondering about the possibility of having viewpoint-neutral advertisement inside the bus for additional revenue. Board member Caroline Zucker disagreed and felt that the board needed to have a clear written policy on no advertisement. Much of the discussion on policy during the workshop, was revision of language and some grammatical and spelling errors. There was one change due to legal language changing secondary schools to middle and high schools. Hardy said the change was due to the fact that secondary schools was too broad and needed to be more speci“c. One of the other items discussed was the boards plan for how to handle public comments. Currently the chair reads a warning notifying that those speaking have 3 minutes and the audience must remain courteous with no outbursts. Hardy said the district has the option to allow two sessions for public comment, but can also continue with the current policy. There was also the option to change the comment cards to have the warning on it. Chair Bridget Ziegler did not agree with that change due to the fact that sometimes its bene“cial to have it said aloud. The board will continue to discuss its policies at 8:30 a.m. during the May 15 workshop, and again in June during another policy workshop. School Board workshops are held in The Board Chambers, 1980 Landings Blvd., Sarasota, and are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well on the districts website www. sarasotacountyschools. net. Email: aherrera@sun-herald.com Reviewing policy is the best policy?By ALEXANDRA HERRERA STAFF WRITER CHANGES? School Board members wondered if political parties should be allowed to canvas on school property; if advertisements should be allowed inside school buses. ENGLEWOOD „ Ann Dever Regional Park has 91 new trees along its sidewalk, and the shadetree project didnt cost taxpayers a dime. Dozens of Lemon Bay Rotary Club members gathered on a recent Saturday morning at the park and planted the trees. This entire community service project was prompted by the challenge of the Rotary International President Ian Riseley from Australia,Ž said Jim Hinck, Lemon Bay Rotary Club president. There are about 35,000 Rotary clubs in the world, with approximately 1.2 million Rotarians worldwide. His goal was for every club to plant a tree for every member they have.Ž Hinck learned of the international presidents goal at the Rotary International convention last summer in Georgia. Upon my return, I contacted Charlotte County Parks and Recreation Department. I wanted to “nd a suitable place where we could make a difference,Ž he said. I was told Ann Dever Park could use some trees.Ž The county shared a site plan with the club, which included three tree species. We have a member, Pat Sullivan, who owns Gulf Breeze Landscaping,Ž he said. Pat was able to get the 91 trees, an auger and his water truck.Ž With 45 club members working with some Lemon Bay High School football players and head coach Don Southwell, the trees were planted, fertilized, mulched and watered in about 30 minutes. It was a great project,Ž Hinck said. The theme of Rotary this year is making a difference, and I believe my Englewood Lemon Bay Sunrise Rotary Club made a difference that day.Ž In the past few months, the club has been working toward the goal of making a difference in Englewood. This week, the club participated in the Giving Challenge, a two-day regional fundraiser sponsored by local foundations for non-pro“t groups. For “rst time participants, we are so pleased and thankful for the 255 donors who gave $19,796,Ž Hinck said, adding the foundations matched the pledges which now total more than $39,100. We came in “fth place for fundraising in the small-size organization classi“cation.Ž Donations will go to the 4th of July “reworks show in Englewood.Additional service projectsAfter six months of fundraising and planning, the club also recently installed rescue tubes to keep swimmers safe in areas with no lifeguards. The Rotary gifted eight rescue tubes to Charlotte County at Englewood Beach. The tubes are large, yellow ”oats with a rope attached. Members also held a “rst-ever Pirates and Princesses Tea Party recently for girls and boys to spend time with their families. A month earlier, the club held a golf tournament. Members also donated $8,400 to Teen Court of Sarasota County. After members heard personal stories from those whove used Teen Court. Rotarians felt that this money would be best spent through the Teen Court substance abuse program. They learned the need to serve youth dealing with substance abuse dependency is astonishing and seems to be starting younger and younger. We were very happy to help Teen Court,Ž Hinck said. We want to stay true about making a difference in our community.Ž Email: eallen@sun-herald.com Lemon Bay Rotary Club plants trees, raises money for fireworksBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR PHOTO PROVIDEDVolunteers organized by the Lemon Bay Sunrise Rotary in Englewood plant trees at Charlotte Countys Ann Dever Regional Park.

PAGE 3

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS www.furnwarehouse.com *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between May 5, 2018 and May 4, 2019. Interest will be charg ed to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by May 2019. Minimum Monthly Payments required.NO INTEREST UNTIL MAY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!SATURDAY & SUNDAY! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard footboard. And get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Famous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE$499 Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASE SPECIAL PURCHASELeather Match Lift ReclinerTop grain leather wherever the body touches. adno=54536097

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 FROM PAGE ONEEditors note: The Kentucky Derby is scheduled for 6:46 p.m. today, with NBC slated to begin TV coverage at 2:30 p.m. When the horses enter the gate for the 144th Kentucky Derby, their jockeys will hail from Louisiana, Mexico, Puerto Rico and France. None will be African-American. Thats been the norm for quite a while. When Marlon St. Julien rode the Derby in 2000, he became the “rst black man to get a mount since 1921. It wasnt always this way. The Kentucky Derby, in fact, is closely intertwined with black Americans struggles for equality, a history I explore in my book on race and thoroughbred racing. In the 19th century „ when horse racing was Americas most popular sport „ former slaves populated the ranks of jockeys and trainers, and black men won more than half of the “rst 25 runnings of the Kentucky Derby. But in the 1890s „ as Jim Crow laws destroyed gains black people had made since emancipation „ they ended up losing their jobs.From slavery to the Kentucky DerbyOn May 17, 1875, a new track at Churchill Downs ran, for the “rst time, what it hoped would become its signature event: the Kentucky Derby. Prominent thoroughbred owner H. Price McGrath entered two horses: Aristides and Chesapeake. Aristides rider that afternoon was Oliver Lewis, who, like most of his Kentucky Derby foes, was AfricanAmerican. The horses trainer was an elderly former slave named Ansel Williamson. Lewis was supposed to take Aristides to the lead, tire the “eld, and then let Chesapeake go on to win. But Aristides simply refused to let his stablemate pass him. He ended up scoring a thrilling victory, starting the Kentucky Derby on its path to international fame. Meanwhile, men like Lewis and Williamson had shown that free blacks could be accomplished, celebrated members of society.I ride to winTo many black Americans, Isaac Murphy symbolized this ideal. Between 1884 and 1891, Murphy won three Kentucky Derbys, a mark unequaled until 1945. Born a slave in Kentucky, Murphy, along with black peers like Pike Barnes, Soup Perkins and Willie Simms, rode regularly in integrated competition and earned big paychecks. Black jockeys were even the subjects of celebrity gossip; when Murphy bought a new house, it made the front page of The New York Times. One white memoirist, looking back on his childhood, remembered that every little boy who took any interest in racingƒhad an admiration for Isaac Murphy.Ž After the Civil War, the Constitution guaranteed black male suffrage and equal protection under the law, but Isaac Murphy embodied citizenship in a different way. He was both a black man and a popular hero. When Murphy rode one of his most famous races, piloting Salvator to victory over Tenny at Sheepshead Bay in 1890, the crusading black journalist T. Thomas Fortune interviewed him after the race. Murphy was friendly, but blunt: I ride to win.Ž Fortune, who was waging a legal battle to desegregate New York hotels, loved that response. It was that kind of determination that would change the world, he told his readers: men like Isaac Murphy, leading by example in the “ght to end racism after slavery.Destined to disappear?Only a few weeks after the interview with Fortune, Murphys career suffered a tremendous blow when he was accused of drinking on the job. He would go on to win another Kentucky Derby the next spring, riding Kingman, a thoroughbred owned by former slave Dudley Allen, the “rst and only black man to own a Kentucky Derby winner. But Murphy died of heart failure in 1896 at the age of 35 „ two months before the Supreme Court made segregation the law of the land in Plessy v. Ferguson. Black men continued to ride successfully through the 1890s, but their role in the sport was tenuous at best. A Chicago sportswriter grumbled that when he went to the track and saw black fans cheering black riders, he was uncomfortably reminded that black men could vote. The 15th Amendment and Isaac Murphy had opened the door for black Americans, but many whites were eager to slam it shut. After years of success, black men began getting fewer jobs on the racetrack, losing promotions and opportunities to ride top horses. White jockeys started to openly demand segregated competition. One told the New York Sun in 1908 that one of his black opponents was probably the best jockey he had ever seen, but that he and his colleagues did not like to have the negro riding in the same races with them.Ž In a 1905 Washington Post article titled Negro Rider on Wane,Ž the writer insisted that black men were inferior and thus destined to disappear from the track, as Native Americans had inevitably disappeared from their homelands. Black jockey Jimmy Wink“eld shot to stardom with consecutive Kentucky Derby victories in 1901 and 1902, but he quickly found it dif“cult to get more mounts, a pattern that became all too common. He left the United States for a career in Europe, but his contemporaries often werent so fortunate. Their obituaries give us glimpses of the depression and desperation that came with taking pride in a vocation, only to have it wrenched away. Soup Perkins, who won the Kentucky Derby at 15, drank himself to death at 31. The jockey Tom Britton couldnt “nd a job and committed suicide by swallowing acid. Albert Isom bought a pistol at a pawnshop and shot himself in the head in front of the clerk. The history of the Kentucky Derby, then, is also the history of men who were at the forefront of black life in the decades after emancipation „ only to pay a terrible price for it. Katherine Mooney is Assistant Professor of History at Florida State University.In the days after Emancipation: How African-Americans disappeared from the Kentucky DerbyBy KATHERINE MOONEYFLORIDA STATE UNIVERSITY AP PHOTOHeaded to the track for a morning workout under the pre-dawn sky at Churchill Downs this week in Louisville, Ky. The 144th running of the Kentucky Derby is scheduled for today. The race dates back to 1875, when many African-Americans rode horses and worked side by side with whites in the days after Emancipation until the practice was strongly discouraged. AFRICAN-AMERICAN MUSEUMS IN THE REGION(Florida African American Heritage Preservation Network members) Bealsville Historic Glover School Campus Address: 5104 Horton Road „ Plant City, Florida 33567 Phone: 813-737-1352 Website: www.bealsville.com Blanchard House Museum Address: 406 Doctor Martin Luther King Junior Blvd. „ Punta Gorda, Florida 33950 Phone: 941-575-7518 Website: www.blanchardhousemuseum.org Dr. Carter G. Woodson Museum Address: 2240 9th Ave South „ St. Petersburg, Florida 33712 Phone: 727-323-1104 Website: www.woodsonmuseum.org Family Heritage House Museum Address: 5840 26th Street West „ Bradenton, Florida 34207 Phone: 941-752-5319 Website: www.familyheritagehousemuseum.com L. B. Brown House Museum Address: 470 L.B. Brown Ave. „ Bartow, Florida 33830 Phone: 863-534-0100 Website: www.lbbrown.com Luster All African American History Museum Address: 585 E. Summerlin Street „ Bartow, Florida 33830 Phone: 863-537-6658 Website: Dr. Harvey Luster at harveylester@comcast.net Pinellas County African American History Museum Address: 1101 Marshall Street „ Clearwater, Florida 33755 Phone: 727-499-8067 or 727-475-8651 Email: Sandra Rooks or Lovetta Williams at sandrarooks@aol.com or vetta1978@yahoo.com Plant City Bing Rooming House African American Museum Address: 205 South Allen Street „ Plant City, Florida 33563 Phone: 813-757-6760 or 813-704-5800 Website: www.plantcitybinghouse.com Robert W. Saunders Library Foundation, Inc. and Tampa Bay History Tours Address: 1505 Nebraska Ave. „ Tampa, Florida 33602-2849 Phone: 813-545-3183 Website: http://www.hcplc.org/locations/robert-w-saunders-sr Royal Theater Address: 1011 22nd Street South „ St. Petersburg, 33712 Phone: 727-894-5337 Website: legacy.soulofamerica.com/tampa-st-petersburg-cultural-sites. phtml Williams Academy Black History Museum Address: 1936 Henderson Ave. „ Fort Myers, 33916 Phone: 239-332-8778 Website: www.leecountyblackhistorysociety.org Source: faahpn.com Then, a re-enactment of Lt. Charles Bailey, of Punta Gorda, who broke racial barriers as one of the Tuskegee Airmen in World War II, will be played by Jordan Dixon, a Charlotte High School senior. The free public event also ties into an out-of-town annual Connecting the Dots of Black History bus tour, which this year is including Punta Gorda instead of its traditional ending in Tallahassee. Its an important milestone in history when a whole group of people were freed, and it was really probably the beginning of the breaking down of one of the most oppressive systems in our history,Ž said Althemese Barnes, who will be stopping in Punta Gorda on the bus tour. Barnes is the executive director of the Riley House Museum in Tallahassee and the Florida African American Heritage Preservation Network, also known as the FAAHPN, which was established in 1997. The Blanchard House Museum was one of the seven founding members of the FAAHPN, Barnes said. The FAAHPN and Riley Museum started the Connecting the Dots annual bus tour, centered around Emancipation Day and the museums. Lincoln actually issued the executive order on Sept. 22, 1862 and signed it on Jan. 1, 1863. Many African American churches have Watch Night ceremonies or Freedoms Eve ceremonies on New Years Eve, since slaves stayed up that night waiting for the order freeing them to go into effect. The 13th Amendment formally abolishing slavery was rati“ed Dec. 6, 1865. In the years after, all African-American communities held Emancipation Day, and they would have elders, those who had been enslaved, would talk about those hard times,Ž Bireda said. There was usually a parade. We used to have parties in Punta Gorda, “sh fries and a picnic.Ž However, as time has passed, people have become less familiar with May 20. Barnes said a goal of the Connecting the Dots bus tour is educating people around the state about Emancipation Day. One of the projects we took initiative on was to educate people in Florida that the day for Florida was May 20th,Ž Barnes said. And then theres the question of June 19, which has become known nationally as Juneteenth, the Texas date when the of“cial reading was made,Ž Barnes said.. It was only when I became an adult that I found out that May 20th was our Juneteenth,Ž said Sandra Rooks, who is organizing the bus tour bringing visitors to the area from Tampa Bay. Texas slaves were the last ones to get the word (on June 19, 1865), so now Juneteenth is symbolic of the time that people found out that slaves were free.Ž Bireda said that the Blanchard House has held annual festivities for Emancipation Day except 2005 when the museum was closed in the aftermath of Hurricane Charley the previous year. This years event will close with a taste of the next seasons exhibit, which is African-American roots of southern cooking. It will also be a last chance to see this seasons Great Migration exhibit. Bireda said the outgoing exhibit shows why six million African Americans left the south, left Florida, and what their experiences were like up north. The Blanchard House Museum is open Tuesday through Friday from 10 a.m. to 4 p.m. in season, which ends with the Emancipation Day event. The museum then closes with the exception of some special group tours.HISTORYFROM PAGE 1 SUN FILE PHOTOMartha Bireda, and Scot and Jill Shively in period gear tied to 2017s Emancipation Day celebration at the Blanchard House Museum.SUN PHOTO BY GORDON BOWERResearchers Scot and Jill Shively like to include 3-dimensional items in the Blanchard museums annual exhibits. They found the suitcase in storage and added the ladys traveling items purchased in Arcadia antique stores. These are the last couple of weeks of the Great Migration display, which ends when the museum closes for season after its Emancipation event.PHOTO PROVIDEDEmancipation Day Parade in Punta Gorda, 1910. Photo from Vernon Peeples book, Punta Gorda and the Charlotte Harbor area: A pictorial history.Ž

PAGE 5

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSNORTH PORT „ The North Port City Commission met for its monthly Thursday meeting which included recognitions, proclamations and environmental agenda items. Commissioner Chris Hanks had to leave the meeting early due to another commitment. The other commissioners are Mayor Vanessa Carusone, Vice Mayor Linda Yates and commissioners Debbie McDowell and Jill Luke. The meetings can all be watched online at cityofnorthport.legistar. com/Calendar.aspx or on YouTube under City of North Port.Ž What they voted on: € Direct City Manager to have an agenda item on any meeting at his discretion within the next three months to develop a youth corps council board: approved 3-2 with Carusone and Hanks dissenting € Move forward with a mentorship program with Big Brothers Big Sisters, with a cap of $4,000 for lunch: approved 5-0 € Instruct city manager and staff to consult with the technical colleges culinary program and area restaurants to help reduce that $4,000 cap: approved 5-0 € Presentation of the Florida Water Environment Associations Public Education award: tabled to a later meeting € Presentation of North Ports U.S. 41 Beauti“cation Program: tabled to a later meeting € General Services, Information Technology Division presentation: tabled to a later meeting € Lease additional of“ce space in the Family Service Center for the Jewish Family and Childrens Service of the Suncoast Inc.: approved 5-0 € Halt the Spring Haven Drive extension project: approved 4-0 € Direct staff to come back with viable options to purchase vacant properties in the area of Spring Haven Drive: approved 4-0 € Cease action on a making a dry pond a wet pond adjacent to the Myakkahatchee Creek: approved 4-0 € Update the 2013 construction plans for the Myakkahatchee Creek Greenway nature trail for $14,550 with a $4,000 contingent amount: approved 4-0 with the condition that an archaeological study will be done and if there is nothing impeding that trail, construction can move forward € Ensure there is an expert conducting an environmental study alongside the archaeological study of the Myakkahatchee Creek Greenway nature trail: approved 4-0 € Discussion and possible action regarding the citys noise ordinance: tabled to a later meeting Coming up in City Hall: € 1 p.m. on Tuesday, May 8: City Commission regular meeting € 9:30 a.m. on Thursday, May 10: Public Utilities Advisory board meeting Coming up in North Port: € 10 a.m. to 7 p.m. on Saturday, May 12: National Scrapbook Day at the Community Educational Center, 4940 Pan American Blvd.Email: lcoey@sun-herald.com City Commission round up By LAUREN COFFEY STAFF WRITER MCDOWELL HANKS CARUSONE LUKEYATES An Arcadia man was seriously injured in a single vehicle crash at the border of Charlotte and Lee County on Friday, the Florida Highway Patrol reported. Randy Bateman, 63, drove his 2004 Ford F-150 off the road on State Road 31 around 6 a.m., jumping a culvert and going airborne, according to a press release. He landed across the Lee County line, and his truck overturned. Bateman was ejected from the vehicle. He was flown to Lee Memorial Hospital by Med Flight to be treated for his injuries. The crash is under investigation. The Charlotte County Sheriffs Office reported the following arrests: € Carlos Jason Richart, 37, 2300 block of Cooper St., Punta Gorda. Charges: two counts of petty theft second offense, burglary of an unoccupied structure unarmed, two counts of burglary of an unoccupied conveyance unarmed, possess/ receive/obtain stolen credit debit card and grand theft of property more than $300 but less than $5,000. Bond: $22,000. € Andre Edoardo Camarra-Guedez, 21, 5400 block of Wilson Drive, Punta Gorda. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $6,000. € Elizabeth Catherine LaFleur, 27, 6200 block of Riverside Drive, Punta Gorda. Charges: four counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $18,000. € Knoll Anthony Durban, 47, 400 block of Bal Harbor Blvd., Punta Gorda. Charges: resisting an officer without violence, disorderly intoxication and trespassing with failure to leave property upon order by owner. Bond: $5,000. € Jason Linus Deel, 41, homeless of Port Charlotte. Charge: violation of probation. Bond: none. € Samuel Andrew Luterotty Jr., 45, 20400 block of Kinderkemac Ave., Port Charlotte. Charge: violation of condition of pretrial release. Bond: none. € Michael Paul Brennan, 33, 300 block of Kostoner St., Port Charlotte. Charges: grand theft of motor vehicle, possession of a controlled substance without a prescription, possession of drug paraphernalia and driving while license suspended or revoked. Bond: $18,000. € Jose Eliseo Mendieta-Sanjuan, 20, of Bradenton. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € James Drake Borra, 31, 400 block of Palmetto Drive NE, Port Charlotte. Charges: DUI and knowingly driving while license suspended or revoked. Bond: $6,000. € De Jesus Maurice Kelly, 40, 2200 block of New York Ave., Port Charlotte. Charge: off bond/ forfeiture/revocations and possession of drug paraphernalia. Bond: $1,500. The Sarasota County Sheriffs Office reported the following arrests: € Samantha Cadieux, 25, 4000 block of Fairway Drive, North Port. Charge: probation violation (original charges: grand theft of a vehicle and grand theft). Bond: none. € Leslie Davidson, 56, 3100 block of Virginia Road, Venice. Charge: probation violation (original charge: reckless driving with alcohol as a factor). Bond: $7,500. € Timothy Esarey, 30, 500 block of Olive Ave., Nokomis. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. € Tyler Lovett, 20, 1100 block of Eagles Flight Way, North Port. Charge: contempt of court (original charge: driving with a suspended license). Bond: $1,000. € Alice Schlenther, 39, 300 block of Alligator Place, Venice. Charges: two counts of possession of methamphetamines. Bond: $3,000. € Michael Wassong, 60, 8500 block of Cristobal Ave., North Port. Charge: trespassing. Bond: $500. The North Port Police Department reported the following arrests: € Lorina Aguilar, 47, 6300 block of N. Biscayne Drive, North Port. Charge: petty theft. Bond: $120. € Lisa OLeary, 54, 2500 block of Ednor St., Port Charlotte. Charges: leaving the scene of a crash involving property damage and driving with an expired motor vehicle registration. Bond: $240. € James McGlone Jr., 33, 20300 block of Peachland Blvd., Port Charlotte. Charge: DUI. Bond: $500. The Venice Police Department reported the following arrest: € Christopher Locke, 25, 500 block of Kumquat Court, Sarasota. Charges: trafficking methamphetamines, possession of marijuana and resisting an officer without violence. Bond: none. „ Compiled by Lauren Coffey and Anne EaskerFHP: Man seriously injured in rollover crash at county line Need that hard-to-find item? Find it in the Classifieds. Lions Club VeniceMay 9th12-1 pmStroke and Cardiac Support GroupPatient ReunionYou're Invited Please RSVP to 941 921.8625Learn about the state of health care in Venice, an update on Venice Regional Bayfront Health and the AHA Heart walk from guest speaker Bob Moore, CEO of Venice Regional Bayfront Health & Chairman of the American Heart Association Heart Walk Sarasota/Manatee. Then enjoy a Complimentary lunch catered by Blu Island Bistro.May 9, 2018 | 12-1 pmLions Community Center Venice Health Park 1283 Jacaranda Boulevard Venice, FL 34292Sponsored by: adno=54534901

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 LOCAL/REGIONAL NEWSThe Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design adno=50527203

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, May 5, 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 IEWPOINTDo unto others as they would you Pray for peace at Gilchrist Park Founding Fathers would be aghast Many thanks to community Scott, Putnam: No room to talk Food Drive coming May 12Editor: Referencing the letter of April 29, it would have been helpful if the writer had cited the source(s) of the statistics he referenced. According to the U.S. Census Bureau, the population is signi“cantly greater than the 245 million that he quotes, by 82 million. At this time, the U.S. population is estimated to be 327,626,313. By the way, the world population is estimated to be 7,469,771,100. In 1950, some 68 years ago, the world population was estimated to have been about 2.5 billion, meaning that the human population has almost tripled in that 68 years. Wars are fought over petroleum resources, however, in the not too distant future, armed con”icts will probably be waged over potable water rights. The point of the letter was obviously about religious practices. The Pew Research Foundation says that Christians comprise 70.6 percent of our population and other faiths comprise 5.9 percent for a combined total of 76.5 percent, leaving 23.5 percent claiming no religious af“liation. That 23.5 percent equals just shy of 77 million people. If anyone thinks that prayers arent said in school anymore, I suggest that there is a lot of private and quiet praying going on before most tests, “nal exams in locker rooms and at sporting events. Christians, as well as people who subscribe to other theologies, may trust in their deity, however Im not sure how much those deities trust us to do their will. The golden rule, taught by most theologies which have endured, is to do unto others as you would have them do unto you.Thomas A. Pritchard Rotonda WestEditor: Charlotte County is such a beautiful place to live. We Editor: If the Founding Fathers came back and saw the current state of affairs, what would they say. Would they say, It was a job well done, its working out just the way we hoped it would? Children murdered in their schools; police officers being assassinated; every lawless, lowlife lunatic Editor: Im wearing a couple of hats today. Thank you to everyone that came out for and played in the First Golf Tournament for the Jesus Loves you MinistryŽ at Heron Creek. A beautiful golf course. It was a humongolous success. And most of all, the homeless of Charlotte County thank you. The El Jobean Community League has recessed for the summer, but stuff goes on. Our pre-Memorial Day Ceremony will be held at the Randy Spence Park in Kerrigan Circle in El Jobean, 11 a.m., May 26. Please join us. American Legion Post 110 will be color guard. They will also collect your used and tattered ”ags for destruction. Thank you to the Rev. Bob McDuf“e for the new ”ag for the Community Building on Jameson Way. And for the matching funds from Modern Woodmen Of America for the green auction and the golf tournament. Monies are very much appreciated. Make plans now to join us for our Christmas Parade, usually the second Saturday of December. Your chance to march in a parade and throw goodies for free. Hope it is on your bucket list. Time to think about what you are going to enter in the County Fair. Thank you to Angela at the Advanced Orthopedic Clinic for my many early morning sessions of therapy. Hope you all have a great summer and hope to see you in the fall. Bring me back some fall leaves please. Pat Spence El JobeanEditor: Rick Scott talks about career politicians. The man they want to be next governor was elected to Congress at 22 years old. Served 10 years. He then was crowned agriculture commish. Thats Adam Putnam. He calls Democrats who disagree with him, liberal elite. What is he, a Republican elite? When he finished college he could have joined the military like my boys, but my boys are liberals, he is elite. As for Scott and his zip code, he forgot all the politicians in Florida who have been in Congress. One Republican has been in since 1989. Dont throw stones at glass houses Scott. Adam, walk in a service mans shoe.Michael Hill North PortEditor: The 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 one in six, that are unsure where their next meal is coming from. This includes 13 million children, 5 million seniors and 3 million veterans. The USPS national food drive began in 1992, since then letter carriers in every part of the country have worked with other postal co-workers and volunteers to use the second Saturday in May as a day to give something back to communities that know and trust us. This is the largest one day food drive in the nation. Last year, the Food Drive collected more than 72 million pounds of nonperishable food, raising the total amount of donations picked up over the drives quarter-century to more than 1.5 billion pounds. 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 fill there bag to help feed families, so that we can help Stamp Out HungerŽ in Charlotte County.Sharon Winesett Punta GordaDean Beckstead, island pioneer left distinct legacyOUR POSITION: Palm Island Resort: sustainable living with style and class.It took the vision and moxie of two young men from Emerson, Manitoba, to preserve two oases of Old Florida some 2,500 miles across the continent in Southwest Florida nearly a half-century ago. Dean Beckstead, who died April 25 at age 74, and his brother, GarŽ Beckstead, left their home in western Canada to explore a world of opportunities. After college and corporate jobs, the two young entrepreneurs ended up here. In 1976, Gar bought a small, undeveloped barrier island in Lee County: Useppa. Together, a few years later, the Becksteads purchased an undeveloped section of Knight Island in Placida known as Palm Island. Dean took over the following year as president and director of the development. Today, the properties are, respectively, the Useppa Island Club and the Palm Island Resort. Both are stunning, low-impact island getaways. When I say there was nothing here, I mean there was nothing here,Ž Dean said in an interview with the Sun in October 2017. Gar told South Tampa Magazine in 2014 that Useppa was run down and overgrown when he arrived. The jungle had reclaimed it,Ž he said. There are plenty of examples of fast-buck, high-rise, squeezein-what-you-can coastal communities throughout Florida. The Becksteads followed another model: Simple, tasteful, non-commercial, low-impact, environmentally sensitive. Their resort businesses would prosper by doing less rather than more. By not mucking the place up, they would remain relatively unspoiled and distinctive. Old Florida. As a recent story by Sun staff writer Steve Reilly noted, Dean lowered the zoning capacity of Palm Island by nearly one-third from the 940 units allowed by Charlotte County zoning. Who does that? The resort now has 250 houses, villas and cottages. Build-out might eventually grow into the low 300s. In addition, Palm Island has two restaurants for anyone who wants to get away for an afternoon or evening in a special place. Key to the marketing was access. Lack of it, that is. While close to shore across the Intracoastal Waterway in Cape Haze, the island was accessible only by boat. Dean wanted to keep it that way, and he opposed any bridge-building. Instead, he established a ferry, Palm Island Transit, which shuttles residents and visitors back and forth. The trip takes about six minutes. Round-trip for a pedestrian runs $8, while cars and trucks pay $55. Unless you are a guest of the resort. Not for everyone, and that was the point. He was a visionary as far as developing the island,Ž said former Charlotte County Commissioner Bob Starr, also a former Palm Island resident. He marketed it well.Ž Dean was also well-regarded for his community-minded philanthropy, with a special eye on environmental preservation. He created and maintained a special community himself, one that will live on as his legacy. He may have been a Manitoba native, but he personi“ed the best Old Florida values. armed to the teeth; weapons with the killing power we never imagined. It looks like we got it right 230 years ago.Ž Or would they say: These fools are out of their collective minds. They must want these evils to exist and continue. They are doing nothing about it. Maybe we made a mistake. Maybe we expected too much, trusting citizens to see, think and act in a changing world. Where are the great minds, the great thinkers who have the insight, ideas, actions and courage to change? Instead, the people are saddled with too many small minds who cannot think beyond the end of their nose. If these people were in charge in 1776, we would still be shackled to England.Ž If nothing is done, nothing good will happen. The situation will get worse. How will the situation get better? Its the old saw about good people doing nothing and evil flourishing. Some men see thing as they are, and ask why. I dream of things as they never were, and ask why not.Ž „ G. B. Shaw, 1949John J. Marshall Englewood who have the pleasure of living here all year round as well as those who enjoy visiting are so richly blessed. After Hurricane Charley we pulled together as family to once again make Charlotte County the homeplace we love and enjoy. Today, we are facing other issues that we need to pull together to find solutions to. I want to compliment the Punta Gorda City Council in their efforts to make a better place to live. Right now, they are faced with broken seawalls, concerns about building heights, increased traffic, commercial development in residential areas and Gilchrist Park, just to name a few troublesome issues. In my 44 years of living here I myself have never experienced anything that has caused so much anger, disappointment, expressions of personal opinions and has severed so many friendships as what happened to and is happening to Gilchrist Park. After Hurricane Charley I spent many days on my knees asking God for help in recovering from the devastation and he surely did answer my prayers. I encourage each of you who are affected by Gilchrist Park to continue to express your opinions and continue to take the actions you feel needed to make Gilchrist Park what you feel it should be. But at the same time, I ask you to please ask God to direct each of us in the actions we take.Phillip F. Wilson Punta Gorda

PAGE 8

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTRod Rosenstein is doing a star turn as principled defender of the law, but hes performed abysmally as deputy attorney general, and President Donald Trump would be fully justi“ed in “ring him. The leaked questions that special counsel Robert Mueller wants to ask Trump in a prospective deposition are, if accurate, a sign that Mueller has spun out of control on Rosensteins watch. The questions (drafted by Trumps legal team after consultations with Muellers investigators) suggest a free-”oating investigation of the presidents motives, undertaken by a subordinate of the president. This is unlike any special counsel investigation weve ever seen and represents a signi“cant distortion of our system. Per the questions, Mueller wants to know how Trump reacted to news stories in The Washington Post. What he thought of FBI Director James Comey during the transition. How he feels about his attorney general. These questions grow out of an obstruction-ofjustice probe centered, as far as we can tell, on Trumps exercise of the legitimate powers of the presidency. Mueller is out to prove that Trump had ill intentions. But this is an inherently problematic inquiry that involves a subordinate second-guessing the president on highly political questions. It is doubtful that a president can be guilty of obstruction of justice in exercising his of“cial duties, precisely because passing judgment on the lawful acts of a president is not a matter for prosecutors or the courts, but for the political process (i.e., for impeachment if the acts are deemed abuses of power). Its another matter if a president has engaged in actual criminal conduct, like suborning perjury, but there is no indication of that. What makes Mueller different from previous special counsels is that his predecessors were given the mission of investigating speci“c alleged crimes. As my National Review colleague Andrew McCarthy has repeatedly pointed out, Rod Rosenstein mentioned no crimes in his initial order to Mueller, a violation of the special counsel regulations. He said only that Mueller should investigate collusion and anything related. This amorphous, wide-ranging guidance appears to have allowed Mueller to effortlessly slide from an amorphous, wideranging investigation into Russian meddling into an amorphous, wide-ranging investigation into obstruction of justice. (Rosenstein followed up later with a more speci“c memo to Mueller.) Now, judging by the leaked questions, obstruction is the lions share of Muellers work. Absent smoking guns that we arent aware of (always possible), this is bizarre and disproportionate. We now have an extensive obstruction investigation carried out by investigators who havent been obstructed. Theres been an intense focus, for instance, on Trumps Oval Of“ce discussion with then-FBI Director Comey about going easy on Michael Flynn. But as Andy McCarthy also notes, no one went easy on Flynn, who pleaded guilty to lying to the FBI. Regardless, current Justice Department guidance says the president cant be indicted. If Mueller takes heed, he is limited to indicting underlings and writing reports on his “ndings, with Congress the most important consumer. This means Mueller is, in effect, the lead investigative counsel for a prospective House impeachment committee. Its an important position, just not one that should be housed within the executive branch. Rod Rosenstein is ultimately responsible for the state of this investigation. On the merits, he should be “red and replaced by someone willing to exercise proper oversight of the special counsel. A more practical lever would be to push for Rosenstein to recuse himself. As a party to the “ring of James Comey, he shouldnt be overseeing a probe in which hes a witness. To this point, the White House posture toward the Mueller investigation has been to cooperate and hope it goes away, when a rootand-branch legal and constitutional challenge to Muellers work is now whats called for. Surely, Mueller will want to ask questions about such an effort, too „ because hes the unbounded investigatory ombudsman of the Trump era. Rich Lowry can be reached via e-mail: comments.lowry@ nationalreview.com.Rod Rosenstein has botched the Mueller probe Rich Lowry When Will Weatherford took the podium Thursday morning to open a Florida business economic summit in Orlando, his message was be straightforward and clear. Everybody needs a real chance at having a secure futu re, Weatherford told those attending the Florida Business Leaders Summit on Prosperity and Economic Opportunity. The way to do that is to attack the issue of generational poverty. That wont be easy. When people hear about 4 percent unemployment rates, or the stock market performing well, or real estate doing well, they forget there is a large section of the population that doesnt have a large portfolio. They might not have real estate,Ž he said. Its a serious problem in Florida. A 2016 report by the Florida Senate Committee on Children, Families, and Elder Affairs estimated that nearly 15 percent of adults and 24 percent of children here live in poverty. Weatherford, a Land OLakes Republican, is the former Speaker of the state House of Representatives. He is not a newbie to raising awareness of systemic poverty that keeps some families locked in lifelong economic despair. As Speaker, Weatherford spoke about that topic on the opening day of the 2014 legislative session. He also can talk with the authority of personal experience. He was the second-oldest in a family of nine children. Money was scarce. The family moved often. Education was his key to achieve a better future. He played football at Jacksonville University, where his roommate was the son of a state representative. That relationship helped open the door to a political career, but that wouldnt have been possible without education. Poverty is a problem that has plagued society as far back as history goes,Ž he said. I dont know that there is a way to completely eradicate it, but we should be creating a society where someone born into poverty doesnt have to stay that way. It wont happen overnight.Ž Weatherford said that education doesnt necessarily have to come from college to create opportunity. It all starts with choice. Its about empowering kids and parents to see there are multiple pathways to success,Ž he said. Your child does not have to go to college to be successful in life. There are other avenues that are available to them.Ž Increased vocational training is one major avenue for acquiring specific job skills, and there is a new emphasis on that. But training alone wont bust the cycle. Yes, we need to get creative in our educational system, but there are other significant challenges to the way we handle poverty today. We have created disincentives for some people to work their way out of it,Ž he said. Im not here to say government doesnt play a role in this because it certainly does. But in the 21st century, we need to re-evaluate how we do this.Ž And then there is this nugget: Our criminal justice system is outdated,Ž he said. Its true. Currently, a relatively minor offense committed as a youngster can be a red flag for potential employers and dog someone into their adult years. The business community should be involved in finding a better way that isnt one size fits all. Leaders could find that advocating for more than tax or regulatory reform could create a better long-range workforce. That helps everyone. Thats the message Weatherford plans to share. Its not just me. The idea of a prosperity summit is not to think of creative ways for people who have achieved prosperity to receive more. Its about finding ways to lift people out of poverty,Ž he said. We want to raise the level of awareness and engagement. And we need to get people who want to jump into the ring and help.Ž Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Weatherfords quest to reduce generational poverty Florida Politics.comJoe Henderson Cant find it anywhere?Dont give up … check the Classifieds! MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535369 2006-2018 adno=54535374 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00 CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT adno=54534865 adno=50520353 CHARLOTTE COUNTY BOARD OF COUNTY COMMISSIONERS NOTICE OF ADMINISTRATIVE VARIANCEThe zoning of“ cial has received a request for an Administrative Variance and intends to grant the variance pursuant to Section 3-9-6.3(l) of the Charlotte County Zoning Code. Petition number AVAR-18-006 is being requested by D.R. Horton Inc. The request is for an Administrative Variance of 18 inches to allow a 23.5 front yard setback instead of the required 25, located in the Residential Multi-Family 12 (RMF-12) zoning district. The property address is 27800 Arrowhead Circle, Punta Gorda, Florida and is described as Lot 62, Calusa Creek Subdivision, located in Section 34, Township 40 South, Range 23 East. A complete legal description and additional information are on “ le. This notice is being mailed to the adjoining property owners as revealed by the current County Tax Roll. Within “ fteen (15) days of the publication of this notice, but not thereafter, any interested person may object in writing stating their name, the nature of their interest and the nature of their opposition. Any such written communication should be addressed to Shaun Cullinan, Zoning Of“ cial, Charlotte County Community Development Department, Zoning Division, 18400 Murdock Circle, Port Charlotte, Florida 33948-1095. Shaun Cullinan Zoning Of“ cialRun Date: May 5, 2018 adno=50520355 CHARLOTTE COUNTY BOARD OF COUNTY COMMISSIONERS NOTICE OF ADMINISTRATIVE VARIANCEThe zoning of“ cial has received a request for an Administrative Variance and intends to grant the variance pursuant to Section 3-96.3(l) of the Charlotte County Zoning Code. Petition number AVAR18-007 is being requested by Michael Reillo. The request is for an Administrative Variance of 1 to allow a 24 front yard setback instead of the required 25, located in the Residential Multi-Family 10 (RMF10) zoning district. The property address is 13147 Ridgely Circle, Port Charlotte, Florida and is described as Lot 5, Block 5167, Port Charlotte Subdivision Section 95, located in Section 08, Township 41 South, Range 21 East. A complete legal description and additional information are on “ le. This notice is being mailed to the adjoining property owners as revealed by the current County Tax Roll. Within “ fteen (15) days of the publication of this notice, but not thereafter, any interested person may object in writing stating their name, the nature of their interest and the nature of their opposition. Any such written communication should be addressed to Shaun Cullinan, Zoning Of“ cial, Charlotte County Community Development Department, Zoning Division, 18400 Murdock Circle, Port Charlotte, Florida 33948-1095. Shaun Cullinan Zoning Of“ cial Run Date: May 5, 2018 DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534849

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 STATE 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 5/ 20 1 8 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR CHARLOTTE COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000477CA LAKEVIEW LOAN SERVICING, LLC, Plaintiff, v s. LUELLA J. RHEA, DAVID G. RUPP, CHRISTOPHER J. RUPP A/K/A CHRIS RUPP A/K/A CHRIS J. RUPP. MLS REALTY, INC., CHARLOTTE COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA, CENTRAL MORTGAGE COMPANY, AN ARKANSAS CORPORATION, HSBC BANK USA, NA TIONAL ASSOCIATION, AS TRUSTEE FOR MANA 2007-F1, UNKNOWN TENANT IN POSSESSION 1, UNKNOWN TENANT IN POSSESSION 2, UNKNOWN SPOUSE OF LUELLA J. RHEA, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Summary Final Judgment of Foreclosure files April 25, 2018 entered in Civil Case No. 17000477CA of the Circuit Court of the Twentieth Judicial Circuit in and for Charlotte County, Punta Gorda, Florida, wherein LAKEVIEW LOAN SERVICING, LLC is Plaintiff and ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE ESTATE OF LUELLA J. RHEA, W HHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, CHRISTINE RHEA A /K/A CHRISTINE MARIE RHEA A /K/A CHRISTINE R. LACEFIELD A /K/A CHRISTINE R. CAUDILL A /K/A CHRISTINE W. LACEFIELD, JENNIFER COLLIER A/K/A JENNIFER L. COLLIER A/K/A JENNIFER RHEA COLLIER A/K/A JENNIFER R. COLLIER A/K/A JENNIFER L. RHEA,TAMARA RAY A /K/A TAMARA LYNNE RHEA A/K/A TAMARA LYNN REED A/K/ A TAMARA R. REED A/K/A TAMAR A LYNN RAY, LUELLA J. RHEA, CEN TRAL MORTGAGE COMPANY, AN ARKANSAS CORPORATION, HSBC BANK USA, NATIONAL ASSOCIA TION, AS TRUSTEE FOR MANA 2007-F1, CHRISTOPHER J. RUPP A/K/A CHRIS RUPP A/K/A CHRI S J. RUPP, DAVID G. RUPP, CHARLOTTE COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA, MLS REALTY, INC., STATE OF FLORIDA, DEPARTMENT OF REVENUE, UNKNOWN SPOUSE OF TAMARA RAY A/K/ A TAMARA LYNNE RHEA A/K/ A TAMARA LYNN RHEA A/K/ A TAMARA R. REED A/K/A TAMAR A LYNN RAY, UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY INTERNAL REVENUE SERVICE, UNKNOWN TENANT IN POSSESSION 1, UNKNOWN SPOUSE OF CHRISTINE RHEA A/K/A CHRISTINE MARIE RHEA A /K/A CHRISTINE R. LACEFIELD A /K/A CHRISTINE R. CAUDILL A /K/A CHRISTINE W. LACEFIELD, UNKNOWN SPOUSE OF JENNIFER COLLIER A/K/A JENNIFER L. COLLIER A/K/A JENNIFER RHEA COLLIER A/K/A JENNIFER R. COLLIER A /K/A JENNIFER L. RHEA, are Def endants, the Clerk of Court will sell to the highest and best bidder f or cash at www.charlotte.realforeclosure.com in accordance with Chapter 45 Florida Statutes at 11:00 AM on the 21st day of May, 2018 on the following described as set forth in said Summary Final J udgment.: LOT 20, BLOCK 843, PORT CHARLOTTE SUBDIVISION, SECTION 26, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGES 19A THROUGH 19E, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. A ny person claiming an interest in t he surplus from the sale, if any, other than the property owner as of the date of Lis Pendens, must file a claim within 60 days after the sale. Dated this 25th day of April, 2018. CLERK OF THE CIRCUIT COURT As Clerk of the Court By: Thelma Connor Deputy Clerk Publish: 04/28/18, 05/05/18 402445 3574005 3128 NOTICE OF PERMIT N ot i ce i s g i ven t h at t h e Di str i ct  s Proposed Agency Action is approval of the application for a W ater Use Permit to serve agricul tural and landscape/recreation activities. The total authorized withdrawl is 1,043,600 GPD, Peak Month is 2,627,900 GPD, and Maximum is 1,074,400 GPD. The project is located in Charlotte County, Section(s) 28 & 33 Township 40 East South, Range 26 South East. The permit applicant is Kelly Family Holdings/ Kelly Farms whose address is 15775 Pine Ridge Road, Fort Myers, FL 33908. The permit No. is 20 002588.012 The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at t he Southwest Florida W ater Management District, Tampa Service Office, 7601 U.S. HWY 301 North, Tampa, FL 33637-6759. NOTICE OF RIGHTS A ny person whose substantial interests are affected by the Districts action regarding this matter may request an administra tive hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chap ter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28-106, F.A.C. A request for hearing must be filed with and received by the Agenc y Clerk of the District at the Districts 7DPSD address, 86 +Z \ 7DPSD )/ within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such perso n may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formul ate final agency action, the f iling of a petition means that the Districts final action may be differ ent from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirem ents set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Districts action in this matter i s not available prior to the filing of a request for hearing. Publish: 05/05/2018 400846 3576155 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and in tent to sell these vehicles on 05/17/2018, 8:30 am at 2811 AVENUE OF THE AMERICAS, En glewood, FL 34224-8237, pur suant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. ZDCPC36086F101171 2006 HONDA Publish: May 5, 2018 288316 3574754 N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/21/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1GNEC13Z12R237762 2002 CHEVROLET Publish: May 5, 2018 108475 3576366 Notice of S ale Public notice is hereby given, that on May 21st, 5 Oaks Mini Storage located at 25191 E. Olympia A ve., Punta Gorda, FL 33950 phone #: 941-637-6984 intends t o sell/dispose personal property t o satisfy the lien of the Lessor for rental fees and other charges due according to the The Florida Statute Secs. 83.801-83.809. There will be no auction. Unit 53and 54Jim Cheal/JaeMax,trailer/work eq uipment and splitter. Publish: 04/28/18, 05/05/18 113322 3573785 Look for a third crossword in The News Wire section. STATE NEWS BRIEFSWoman says she put baby in bag to steal her from hospitalJACKSONVILLE (AP) „ A woman convicted of stealing a newborn from a Florida hospital decades ago testi“ed that she placed the infant in a bag to get her out of the hospital, and worried she would be discovered as she left. Gloria Williams described the kidnapping Friday during her sentencing hearing in a Jacksonville courtroom. Williams testi“ed that shed had a miscarriage about a month before posing as a nurse and taking the baby, Kamiyah Mobley, in 1998. She raised Mobley „ who grew up as Alexis Manigo „ in South Carolina until Mobleys arrest in 2017. Williams apologized to Shanara Mobley, the birth mother, who a day earlier testi“ed that Williams should receive a death sentence. Williams faces up to 22 years in prison for kidnapping and interference of custody.No charges filed in fatal shooting inside drugstoreFORT LAUDERDALE (AP) „ A grand jury did not bring charges against a man for a fatal shooting inside a Florida drugstore during a dispute over a cellphone sale. The Broward County panel cleared 37-yearold Matthew Barry for Novembers shooting of 20-year-old Andre Smith inside a suburban Fort Lauderdale CVS. The South Florida Sun Sentinel reports Barry contacted Smith through Craigslist to buy an iPhone7 for $280 and agreed to meet outside the CVS. Detectives say Barry warned Smith he had a gun after Smith tried to get the phone back after money changed hands. They say Smith and a friend told Barry they also had a gun. Detectives say Barry went inside and asked clerks to call 911. They say video shows Smith following Barry, who pushed him and then “red several shots. Smith was unarmed.Florida man arrested in 26-year-old sexual assault cold caseST. PETERSBURG (AP) „ A 48-year-old man was arrested nearly 26 years after Florida authorities said he sexually assaulted a woman at gunpoint. The Pinellas County Sheriffs Of“ce on Thursday arrested Robert Lee Burton. He faces a charge of sexual battery with a deadly weapon. Of“cials say that in 1993, he grabbed a woman who was walking home and raped her at gunpoint. Evidence was collected after the attack „ and that DNA would later lead detectives to Burton. He was booked into the Pinellas County jail, where he was being held on $100,000 bail. Its unclear if he has retained an attorney.

PAGE 10

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 11 LOCAL SPORTS LOCAL SPORTS ENGLEWOOD „ Though “rst-year Lemon Bay baseball coach Dan Flaherty was more than happy to return to his alma mater and inherit a team that “nished in the 5A State semi“nals last year, there also came the pressure of living up to the best season in Lemon Bay baseball history. Flaherty and the Mantas responded by training from the get-go, with their focus honed in on what they needed to do when the postseason came around. Thursday night, that preparation paid off as Lemon Bay won its third straight 5ADistrict 12 Championship, 8-1 over Lake Placid, behind a six-run fourth inning and six innings of one-run ball from Justin Mincieli at Lemon Bay High School. I couldnt be happier for these guys, this is all them, these guys worked their butts offŽ Flaherty said. The “rst day I took the job and we showed up to school here in August we were out here in the heat training and weightlifting. Out here through fall ball, I was all over them pushing them as hard as I could. This is all them tonight believing and buying in. I couldnt be happier for them, they did a heck of a job.Ž Lemon Bay “nished undefeated in District 12 play this season with Thursday nights win, but the championship victory wasnt as easy as the score indicates. Mincieli struggled to pitch around the Dragons bats to open the game, surrendering seven hits and a run through three innings and “nding himself with the bases loaded and on the cusp of letting the game slip away in the third inning. But the senior escaped with a ground ball to Flynn Stewart at second base, who cleanly “elded the ball to end the inning and keep the de“cit at one. In the third inning, were telling (Brandon) Gielow to go get loose,Ž Flaherty said. Justin comes in the dugout and has a few words for me. He says, Coach, Im going back out, Im ready to go back out. I told him, Alright, lets go. Youve got one hitter. Then he comes back out and throws three scoreless innings. Im really happy for him, its a great moment for him.Ž Mincieli (6-1) sat down the Dragons in order in the fourth inning, striking out the last two batters of the inning before going on to hand off the game to Gielow for the seventh and “nal inning. I just kept at it,Ž he said. As the game went on I started zeroing in more, hitting my spots, changing up my pitches, getting my off-speed pitches over for strikes, and my defense played a hell of a game behind me. The whole game we had two diving plays, Warnner (Rincones) made a double play up the middle, he did another spinning play. You cant ask more from your defense, they saved probably three or four hits for me.Ž With Mincieli in a rhythm on the mound, Lemon Bay “nally broke through at the plate in the fourth inning. The Mantas loaded the bases on an error, a walk and a single before Rincones walked a run home to tie the game, and then Stewart got the rally going. The Lemon Bay second baseman slapped a line drive down the right “eld line as two Mantas charged home and the players in the Lemon Bay dugout could hardly contain themselves. Gabby Salgado, Tyler Kreissler and Brandon Gielow proceeded to each knock in a run following Stewarts double as the Mantas padded their lead to 6-1. Lemon Bay added two more runs in the sixth before Gielow “nished off the Dragons in the seventh with a strikeout and pointed to the sky before being met by a mob of his teammates on the mound. We can play defense and we can pitch,Ž Flaherty said. And when you can do that and string some hits together, were gonna be dangerous moving forward.Ž Email: vportell@sun-herald.com LEMON BAY 8, LAKE PLACID 1Lake Placid 0 0 1 0 0 0 0 „ 1 11 2 Lemon Bay 0 0 0 6 0 2 x „ 8 10 0 WPJustin Mincieli LPJJ Huergo Top Hitters: Flynn Stewart 2 for 3 (single, 2 RBI double, run), Warnner Rincones 1 for 2 (single, RBI walk, HBP, run)Mantas win third straight district title By VINNIE PORTELLSPORTS WRITER BASEBALL: Lemon Bay 8, Lake Placid 1 Flynn Stewart battles through a sore shoulder to come up with a huge double to spark the oense and drive in 2 runs. SUN PHOTOS BY TIM KERNLemon Bay High Schools baseball team celebrates another District Championship win against Lake Placid on Thursday. VENICE „ Venice High junior Danny Rodriguez went the distance, holding Charlotte High to just one hit as the Indians blanked the Tarpons, 100, to capture their sixth straight district championship Thursday night. Rodriguez walked three batters and struck out six. The only Tarpon hit was a single by Chris Naskale leading off the “fth inning. Danny did a great job for us on the mound,Ž Venice coach Craig Faulkner said. He came out and shut them out and only gave up one hit. Thats pretty special. And we swung the bat good. We put it in play. Im really proud of how these guys came out and played. This was a tournament type game, great pitching and great defense.Ž All of my off-speed pitches were working pretty well,Ž Rodriguez said. My fastball was there, so when I needed to throw an off-speed pitch on any count, I could throw it. So pretty much all my pitches were working. Our hitting came through and we did everything we needed to do to get the W.Ž The teams had met three times previously this season, with a total of six runs scored in the three games. This time, the Indians easily exceeded that total on their own by the third inning. Venice (19-8) got a run in the bottom of the “rst as the Indians loaded the bases with one out on a single by Micheal Robertson and two walks. A single by Jakob Zito off the glove of “rst baseman Clayton Toth scored Robertson, but the Tarpons escaped further damage as Reagon Jackowiak hit into a “rst base to catcher to “rst double play. Charlotte starter Cade Reich shut out the Indians in the championship game of the Sarasota Classic in March, but this time Reich only got four outs before being lifted in the second inning. Nick Riccardi and Rodriguez drew one-out walks and Kevin Dubrule followed with a single to score Riccardi and make it 2-0. Bryce Hayse replaced Reich and completed a walk to Robertson. Mitch Donofrio drove in a run with a sacri“ce ”y, Mac Guscette followed with an RBI single, and the Indians got their “fth run on a double steal as Guscette stole second while Robertson stole home. Venice made it 7-0 in the bottom of the third as Jackowiak led off with a base hit and Riccardi was hit by a pitch. Rodriguez drove in Jackowiak with a bloop single to right and Riccardi came home on Robertsons “elders choice. The Indians got the three runs they needed to end the game early in the bottom of the sixth. Donofrio tripled and scored on a single by Guscette. After Zito was hit by a pitch and Jackowiak hit into a force play, consecutive singles by Chase Latchford and Riccardi made it 10-0 and put the ten run mercy rule into effect. We have struggled scoring runs, but this team has been training for this moment right now,Ž Faulkner said. Its nice that theyre rising at the right time and theyre jelling at the right time and its fun to watch when that happens.Ž For Charlotte (18-8), it was a disappointing performance as the Tarpons saw their six game winning streak halted. It wasnt our day today,Ž Charlotte coach Lavell Cudjo said. They did what it took to win, good pitching, timely hitting. We didnt play Charlotte High baseball tonight. Sometimes you get that side of the game and tonight wasnt our night. I wish we could have competed a little bit better, but I know were better and well bounce back. Things just didnt go our way, and once that train starts rolling, its hard to get it back on track. But Im proud of our boys. Its been a great season and we get to play another game Tuesday and I guarantee you well play a lot better.ŽVENICE 10, CHARLOTTE 0Charlotte 000 000 „ 0 1 0 Venice 142 003 „ 10 12 0 WPDanny Rodriguez LPCade Reich. Top hitters: Kevin Dubrule (V) 2-4, run, RBI; Mac Guscette (V) 2-3, run, 2 RBI; Jakob Zito (V) 2-3, RBI.Rodriguez one-hits Tarpons as Indians win district championshipBy BRUCE ROBINSSUN CORRESPONDENT BASEBALL: VENICE 10, CHARLOTTE 0 (6 INNINGS) SUN PHOTO BY JUSTIN FENNELLPitcher Danny Rodriguez pitched a complete game shutout against Charlotte to win a District Championship for Venice.

PAGE 11

Page 12 C www.yoursun.com The Sun / Saturday, May 5, 2018 replaceable; I absolutely disagree,Ž he said. She doesnt just do an ef“cient job, she loves the people she works for.Ž Former Fire Chief Marianne Taylor, who retired last year, described HawkinsGarland as a “erce nurturer.Ž They may be able to “ll the position, but they will never “ll her shoes,Ž she said. Shes left her mark on the county.Ž After retirement, Hawkins-Garland said her biggest plan is to spend more time with her children, grandchildren and husband. Her family has supported her throughout her career, she said, always understanding when Christmas or Easter holidays were interrupted. Theres very little spouses out there that would be so understanding to have the phone ringing nonstop,Ž she said. Theyre used to mom toting a personal cellphone, a work cellphone, a radio, the pager, the laptop everywhere I go. Everybody has to make extra room for moms electronics.Ž Retiring feels bittersweet,Ž she said, because shell miss the people she works with both in public safety and throughout the county and media. The one thing I encourage people to know and to realize is theres many, many people in the employment of Charlotte County that strive every single day to serve their community, to do a good job, to make a difference in this community,Ž she said. This agencys packed with those people. Theyre just kind of in the background, very silent, but they work really hard to do their job, sometimes with very little resources. So get to know them. Get to know your county workers, because theyre there for this community. They really are.ŽEmail: aeasker@sun-herald.com OFFICIALFROM PAGE 1 Public Information Of“cer Lt. Dylan Renz said he could not comment on the allegations. Captain Ciaschini has not been placed on administrative leave. Assistant State Attorney Stephanie Russell argued that she didnt know what Lewiss email had to do with the motion to dismiss the case, and there were no uncontested facts that would justify a dismissal. Judge Steinbeck denied the motion but acknowledged defenses frustration, particular in regard to a delay in discovery material. The police department handed over one terabyte of documents, photographs, and video in October that it previously claimed not to have. According to defense attorney Alvin Entin, FDLE agents stated during depositions for Coels case that the information would have been useful during their investigation. Entin argued a motion demanding additional documents, including evidence of past or present drug or alcoholic ingestion or dependency, any evidence of psychiatric treatment, and any evidence and results of any lie detector tests for any witnesses the state intends to call. I want to make sure my guy isnt being negatively affected by the self-preservation of the Punta Gorda Police Department,Ž he said. Judge Steinbeck said some of Entins requests seemed overreaching and directed the state to go back to the police department and ensure all relevant documents have been turned over as evidence. Steinbeck reserved ruling on one defense motion to strike portions of the information, which lays out the charge against Coel. The current information states Coel killed Knowlton by act or culpable negligenceŽ and that he did carry, display, use, or attempt to use a weapon or firearm.Ž Defense requested the charge be more narrowed down so they are better able to form a defense. Following the motions, Coels trial was scheduled for the “rst two weeks of October, beginning with jury selection on Tuesday, Oct. 2, at the Charlotte County Justice Center.Email: aeasker@sun-herald.com CASEFROM PAGE 1 SAVE LIVES. GIVE BLOOD. Stamp Out HungerŽ 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 fill their bag to help feed families, so that we can help Stamp Out HungerŽ in Charlotte County.Mental Health Awareness WalkWhen you or someone you love is dealing with a mental health concern, sometimes its a lot to handle. Its important to remember that mental health is essential to everyones overall health and well-being, and mental illnesses are common and treatable. To draw attention to the issue, Charlotte Behavioral Health Care will lead a Mental Health Awareness Walk. The walk, which was attended by more than 200 people last year, draws support from many individuals living with mental illness, as well as their friends and families. The public is invited to attend at 9 a.m. on Saturday, May 19, at the pavilions at Laishley Park. There will be a brief program where community members share their inspiring stories. Then, embark on a scenic, one-mile walk through beautiful Harbor Walk in effort to raise awareness for mental health. Guests are encouraged to take lawn chairs. This is a pet-friendly/kid-friendly event. No registration necessary. The theme of this years walk is Smash the Stigma,Ž and also looks at the importance of overall health to mental health. Our communitys leading partners in mental health will be there with information tables. Enjoy music by Music by Tiki Tom & LA Daniels, free T-shirts to first 100 walkers, free refreshments and snacks. Also enjoy honor beads, painting Rocking Punta Gorda #AntiStigma rocks, a prize raffle and more. For more information or to reserve a provider table, contact Pomerville at kpomerville@cbhcfl. org or 941-639-8300 ext. 2275. COMMUNITY NEWS BRIEFSFROM PAGE ONE WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 adno=50533993DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm adno=54535378 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54534934 2017 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533464

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MAY 5, 2018 Dear Car Talk: I like to drive small SUVs and want to get a new one. It seems like most of the engine offerings are turbo models (better gas mileage for the government). Are turbos reliable for the long term (120,000-plus miles)? I heard that they require special maintenance, like cool-down periods after a hard drive, but my mechanic says they resolved that issue. Have they? Are they still expensive to repair? Would you recommend them? „ Doug Yes, yes, yes and yes. A turbocharger is a turbine fan powered by the cars escaping exhaust gases. When the exhaust gases blow past the turbo, it spins at a ridiculously high speed and forces fresh air into the cylinders. That increases power, but increases fuel consumption only while youre demanding that power „ rather than all the time, as a larger engine would. In the early days of turbos, they tended to last about 75,000 miles before failing in a dramatic cloud of black smoke. That was great for those of us in the repair business, and helped me put my kids through college. Turbos usually failed, because they ran so hot that oil would get dried up in the small oil passages and eventually constrict those passages and prevent the turbo from being lubricated. Thats why it was recommended that, after a hard drive, you allow the turbo to cool down before shutting off the engine. But your mechanic is right that thats no longer recommended, nor necessary. Both turbos and oils (particularly synthetic oils) are a lot better now, making turbos in“nitely more reliable. Weve seen very few turbo failures lately. Thank goodness my kids have already graduated. Almost every manufacturer is using turbos now. And theyre doing exactly what they promise to do: They provide more power from a smaller engine, reducing weight and, therefore, increasing fuel economy. Will a turbo you buy today go 120,000 miles? Probably. It could go 220,000 miles. But like any mechanical part of an engine, theres no guarantee. And any major engine component „ a cylinder head, a timing chain or a turbo „ will be expensive to repair if it does fail. So if youre uncomfortable with the idea, dont get one. But I wouldnt hesitate to buy a car or small SUV with a turbo these days, Doug. Dont stall on fixing sticky valveDear Car Talk: My 1998 Lexus ES300 has only about 65,000 miles on it. I inherited it from my elderly dad a few years ago. It has never had any major engine problems. But starting about a year ago, it occasionally stalls right after I start it, before I put it in gear. When this happens, it restarts easily and runs smoothly as long as I give it a little gas, but as soon as I take my foot off the accelerator, the tachometer drops to zero and it stalls. I can drive it, as long as I keep the gas pedal slightly depressed all the time, even when Im braking or stopping. After a short time, the problem corrects itself, and it might not happen again for months. I am assuming that something like a governor is sticking. Do you know what it is? Is this likely to happen when I am already driving (it never has yet)? Is it going to be dif“cult to diagnose, since it is very intermittent? And how expensive is it going to be to “x? „ Bruce I dont think its a governor, Bruce. It might be the lieutenant governor. More likely, its a lazy or dirty idle air control valve. Back in the prehistoric days, when car engines had something called carburetors,Ž they also had devices called chokes.Ž Chokes were mechanical ”aps that choked off the air supply when the engine was cold, so that the fuel-air mixture contained extra fuel. That kept the engine from stalling until it warmed up. Now everything is fuel-injected, computerized and controlled by electronic sensors. And the choke has been replaced by something called an idle air control valve.Ž When the engine is cold, the IAC sends air past the air-”ow sensor, fooling the computer into thinking you have your foot on the gas. So the computer sends in more fuel. But if your IAC is dirty, sticking or broken, the cold engine wont get the extra Reader wants an SUV, wonders about turbo engines RayMAGLIOZZICAR TALK COLUMNIST Several weeks ago while I was in the sales area of the Punta Gorda Tire Kingdom I met a very interesting gentleman, Bob DiCello, 68, a resident of North Port. Somehow we got on the subject of motorcycles and I found out brie”y about him being a champion motorcycle racer. I too tried that, working my way up to being a backup rider for Triumph Corporation during 1952 at the old original Daytona, Florida track where you rode south on black top then out to the beach to go north. Due to the main rider for Triumph not crashing and able to complete the two scheduled races I participated as a time trials observer/ clocker. Later, back in my home state of Maryland, riding on a clay bank track I was far out front and came upon an in“eld crash where I saw a fellow racer die. That was it for my circular racing. I did drag racing at a nearby strip near Frederick, and another in York, Pennsylvania, with my personal bikes without a sponsor. After a few months I gave up completely. Enough about me. Todays column features the aforementioned Bob DiCello, a really successful racer. I asked him if we could get together for an interview and photos of his racing motorcycles which he showed me photos of. We both agreed a tire store was not the place to develop a story. Bob offered to write a bio of his background and email it to me, which he did. It was so well written with in-depth details that only he knows I decided to use it almost word for word. So, here is the motorcycle road racing career of Bob DiCello: Since I was a boy I was always attracted to the thrill of motorcycles. The acceleration and wind-in-theface experience that is found on a motorcycle is hard to “nd in other activities and this excitement kept me rapt. From the time I went to college I have always owned at least one bike. At times my stable boasted six motorcycles at one time. When my children were little we would do motorcycle vacations, one daughter on the back of my bike, the other daughter on the back of my wifes bike. In 1986 I decided to test my mettle on the race track. Within three years I had honed my race craft and won almost every race I entered. My racing endeavors were maximized by the acquisition of a 1988 Yamaha FZR400. This is the bike shown in the photos. And thus began a long string of championship titles spanning over two decades on the same bike. In 1999 I sold my construction business and moved from Indianapolis, Indiana to North Port. Starting a new business left no time (or money) for racing. But racing was always in my blood. After a nine-year hiatus from being on the track I rolled my race bike out of storage and went to Homestead, Florida to test my skills at the last race. I knew the magic was still there! In 2009 I was 59 years of age and many of the younger racers (and most racers really are young, 17 to 25 years old) would point at the old manŽ who thought he could challenge them. After the race they Motorcycle racing champ lives in North Port DETROIT „ Detroit knows big SUVs. It knows how to make them and it knows how to sell them. Automakers based in Detroit or Dearborn have built nearly one of every three large luxury SUVs sold this year. And orders for the Lincoln Navigator and Cadillac Escalade continue to roll in. Large luxury SUV sales have grown 12.5 percent through March compared with the comparable period last year. While a relatively small segment, the vehicles deliver the biggest pro“t margin. Theyre money machines,Ž said John McElroy, a longtime industry observer and TV host of Autoline.Ž The segment is growing more than six times faster than light vehicles. Lincoln is unable to “ll the orders as fast as they come in, so the company doesnt have a clear picture of the Navigators full potential. These two truck-based SUVs are really at the heart of what Detroit has done well,Ž said Brian Moody, executive editor of Autotrader. Big trucks, lots of power. Five years ago, I thought Lincoln wasnt ever going to get it. I feel like someone “nally said, Weve got to stop chasing other people and be who we are. In life, isnt that always the best advice?Ž The average transaction price for the 2018 Lincoln Navigator topped $80,000 per vehicle in March, showing strong growth, said Erich Merkle, U.S. sales analyst for Ford. Ford and General Motors make an even higher return on their investment because the companies produce full-size trucks that share a platform and mechanical components with the SUVs. The luxury SUV was originally a product of Detroit. Now theyre standing their ground and digging in their heels,Ž said Dave Sullivan, a product analysis manager at AutoPaci“c Inc. Its just not something any Asian or European brand could pull off. They just cant get away with some of the more brash, in-your-face, larger-than-life styling that the Detroit brands do.Ž During the “rst three months of 2018, shoppers purchased 40,521 large luxury SUVs, up from 36,008 a year earlier. Escalade grew 8 percent growth while Navigator rose 63 percent. With the addition of the Range Rover Velar, Land Rover sales rose 39 percent in the large luxury SUV segment. The In“niti QX80 is the only other model experiencing an increase, at 5 percent. At the same time, sales have fallen for the Mercedes GLS, Lexus LX, Range Rover and Range Rover Sport. The Detroit 2 appear to be getting stronger. Since the Ford F-150, Chevrolet Silverado and GMC Sierra are such high-volume products and economies of scale are easily achieved, this gives the American automakers a signi“cant advantage over the competition when it comes to research and development,Ž said Jessica Caldwell, executive director of data strategy at Edmunds. With full credit to Lincoln,Ž the Navigator launch has focused attention on the full size luxury SUV segment and Escalade has bene“ted, said Jim Cain, senior manager of sales reporting at General Motors. Anytime theres growth in luxury, it re”ects overall consumer con“dence in the economy, he said. Meanwhile, the new Navigator has rede“ned Lincoln. The redesigned Lincoln Navigator is the hot new vehicle for shoppers who like their SUVs large, luxurious and eye-catching, which is a problem for the long-reigning champion in that category, the Cadillac Escalade,Ž Caldwell said. While Cadillac is working hard to shift their development from cars to SUVs, the new Lincoln SUVs have gained an edge quickly and pose a much larger threat to the burgeoning Cadillac utility lineup than anticipated.Ž In March 2017, only 8 percent of Escalade shoppers also looked at Navigator. Last month, 22 percent of Escalade customers also looked at Navigator, Edmunds data shows. Meanwhile, the Navigator shopper statistics remained constant. In March 2017, 14 percent of Navigator shoppers also looked at Escalade. Last month, 15 percent of Navigator customers also looked at Escalade. Now Cadillac is offering $10,000 discounts to Escalade owners through May 2018 to keep them in the family,Ž Cain said. The sum is considered notable and comes in the last year of production for the current model of Escalade. General Motors is watching Navigator carefully. One analyst compared the intense competition to the legendary battle between the Ford Mustang and Chevy Camaro. Adam Jonas, head of global auto research for Morgan Stanley, estimated that the Escalade creates about $1 billion in pro“t for GM annually. No question, Navigator is attracting customers from competitors.Navigator, Escalade crush competitors in growing luxury SUV segmentBy PHOEBE WALL HOWARDDETROIT FREE PRESS TNS PHOTOThe 2018 Lincoln Navigator.PHOTO PROVIDEDBob DiCello rides his 1988 Yamaha. He won numerous championships on this bike.PHOTO BY DON ROYSTONMotorcycle champion Bob DiCello. UPCOMING EVENTSToday: 10 a.m. to 1 p.m. First Saturday Monthly Open Cruise In Towles Plaza, 2705 Tamiami Trail, Punta Gorda, (south of Airport Road) Hosted by Vintage Motor Car Club of America SW Florida Region. Owners of any year, make or model collector type car/truck/motorcycle are invited to join us in a relaxing setting to kick tiresŽ, have free coffee and donuts. No preregistration or fees. This is our sixth year here! Please note this will be our last cruise at this location until Oct. 6. Info: Lee Royston 941-626-9359. Today: 11 a.m. to 2 p.m. 14th Annual Hibiscus Festival Collector Car Display Gilchrist Park, (First event since park renovation) By Vintage Motor Car Club of America SW Florida Region. Vendors featuring not only Hibiscus plants but all kinds of domestic/exotic flowering plants and trees. Food and beverages available, live music, etc. This is our 13th time at this festival now with a new parking location. Public invited to attend. VMCCA information: Don Royston 941-626-4452. Tuesday: Free open cruise-in Montys Restaurant, 2515 Tamiami Trail, Punta Gorda (south of Airport Road (Just before Dunkin Donuts) assisted by Vintage Motor Car Club of America SW Florida Region. Great food, atmosphere, service. Owner Diane and daughter Angela like old cars. BOGO meal to first 20 collector cars/trucks/motorcycles including modified, to check in upon arrival with Lee Royston 941-626-9359. Every Monday through May: Applebees Cruizin at Merchants Crossing, North Fort Myers. Show put on by car peopleŽ for car people,Ž door prizes, 50/50 raffle. Discount coupon for Applebees from DJ Randy Wright of Toms Traveling Tunes. 941-380-0650. Save this date: May 28, 11 a.m. to 2 p.m. Fishermens Village Annual Memorial Day Car Show, 1200 W. Retta Esplanade, Punta Gorda. New this year 10 trophies will be awarded. Coordinated by Vintage Motor Car Club of America SW Florida Region. Open to any non-modified car/ truck/motorcycle at least 23 years old. Lots to see and do including the Military Heritage Museum program with a renowned guest speaker and newly donated items plus entertainment in the Center Court. Sale prices at the shops, many spectators. Lets keep the tradition alive. You must arrive by 10:30 a.m. as no one is admitted after 11 a.m. for safety reasons. Must preregister per sponsor. 941-626-4452 or 941-626 9359. Information for collector car events: Larry Day of Lee County cruise-in and show information from Naples to Sarasota and east coast. Access his website laerycruisinlistswfl.com Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net You may also contact the DJs: Tommy Brooks 941-8156204 or Randy Wright 941-380-0650 of Toms Traveling Tunes.RAY | 2 ROYSTON | 2

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 OUR TOWN WHEELS 2 fuel it needs, and the car will stall ... until it warms up. Once its warmed up, the IAC is no longer needed, so the car runs “ne. So, to answer your questions, it wont happen when youre already driving,Ž because the IAC is relevant only when youre idling and the engine is cold. Once the engine is warmed up, it wont happen even if you do stop and idle again. Will it be dif“cult to diagnose? Well, since I diagnosed it, Bruce, how hard could it be? Id start by asking your mechanic to put his scan tool on your car. If a code was stored, that could con“rm that the IAC is at fault. But even if theres no code, have your mechanic start by cleaning the IAC. That may cost you $150 or so. If that doesnt “x it, and you need a brand-new IAC, that could be a few hundred bucks more. And you shouldnt wait another year to “x it, Bruce. If you pull out from the curb and the car stalls on you when youre halfway out into the street in front of an oncoming Waste Management truck, the consequences could be serious. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.RAYFROM PAGE 1 would come up to me to learn how I “nished ahead of them. 2009 was a great season of racing for me. I raced three classes that year and won three Regional Championships and the National Championship. What a year! Then in 2010 while defending my #1 plate, another rider ran into me on the short back straight at Barber Motorsports Park (Birmingham, Alabama). The bike was totaled and I was banged up pretty bad. At the tender age of 60 things took awhile to heal and by the time I rehabilitated I had lost the strength and stamina it takes to be competitive and safe. The bike was restored within three weeks of the crash. I wasnt restored for another six months. I have fond memories of my racing days and made a lot of friends among my fellow racers. My future goal would be to help an aspiring young rider. If you “t this description and want to contact me please call or email Don Royston and leave basic information about yourself plus a phone number. He in turn will pass on said request and I shall call you in the near future.Ž Wow! Bob pursued his dream to become a champion and made it happen. Perseverance at its best! Perhaps hell bring one of his racing motorcycles to the Memorial Day (May 28, 11 a.m. to 2 p.m.) Collector Car/truck and motorcycle display at Fishermens Village. Lee and I appreciate his interest and cooperation describing what its like being a two-wheel racing champion. Many kudos to him! We of the You Auto Know column welcome the new executive director of the Military Heritage Museum in Punta Gorda effective April 30, Gary Butler. Previously he was deputy chief executive and chief operation of“cer for the Boy Scouts of America and interim executive director of the Charlotte County Family YMCA. Lee and I, as well as the of“cers and directors look forward to working with him and Col. Retired, Kathleen Roth, museum organizational consultant, promoting the museum also in the transition to the former IMPAC University located on W. Marion Avenue. Personally, Im a proud life member of the renown museum from its inception. While visiting the facility over the years Ive met people from at least 30 states plus residents of perhaps 10 or more countries.ROYSTONFROM PAGE 1 PHOTO PROVIDEDBob DiCello owned this Spec Racer Ford from October 2016 to February 2018, and it won him two rst-place nishes at Sebring and West Palm Beach, respectively. The car is a Gen. 3-, 1.4 liter, four-cylinder engine with ve speeds. It features all-wheel disc breaks and is capable of reaching speeds of 130 mph. PHOTO BY DON ROYSTONBob DiCellos Aero Trek Light Sport, 100 horsepower airplane. It has a 660-pound basic weight, but can go up to 1,320 pounds. The plane has a cruising speed of 120 mph. PHOTO PROVIDEDDiCellos lightweight 1988 Yamaha racer, which boasts a 400-cc, 82-horsepower engine and a six-speed transmission. adno=54535023 adno=50534051 adno=54535203 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50533307 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=720314 Where Shopping Makes Cents charlottecountychamber.org adno=50534053 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 FREEinterior shine w/purchase of Crown or Midas Wash(Only 1 coupon per Vehicle) Exp. 5/7/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/7/18 (Must present Coupon before service) r 2018 adno=54532321

PAGE 14

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN WHEELS 3 Honda May adno=719628

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 OUR TOWN WHEELS 4In 1894 Henry Flagler, founder of Standard Oil and developer of the east coast of Florida, built an enormous hotel on the shores of Lake Worth in Palm Beach. It was touted as being the largest wooden frame building in the world. Many grand hotels were built in those days and historically speaking, are referred to as Floridas Wooden Hotels.Ž Most were extremely exotic with unique architecture, lush vegetation, tennis courts, swimming pools. Some had a special pond showing off local alligators. Some kept ostriches to have a photograph taken with. Unfortunately they all had one bad ”aw in common „ they were subject to “re. Today, only a few remain. Our area, at one time, boasted of two splendid wooden hotels, The Tarpon Hotel and the Englewood Inn. Although not on the scale of Flaglers ”amboyant ones, they were very upscale. Sadly, both of our areas hotels burned to the ground. The Tarpon Hotel was built in 1893 by a man from Chicago named Treloar. It was located where Park Pointe Mobile Villas is today, somewhere near the end of Wyoming Street in Grove City. Its clientele was mostly wealthy sportsmen, who came for “shing, boating and hunting. We dont know much about the old place. Situated right on Lemon Bay, it was a handsome 20-room wooden building with long porches wrapping around the front, providing lovely views of the water. We know it had a long pier extending out into the bay. We know it had wooden shingles on the roof, and we know it was the day after Thanksgiving 1904 when it burned. Early Englewood resident Grace Biorseth Platt remembered staying at the hotel as a child. It was 1894 when she and her family had just arrived from Wisconsin to homestead in our area. We spent the “rst night in Treloars new Tarpon Hotel in Grove City. I remember that our meals were served by Negro waiters in white jackets. I remember well, because they served us sweet potatoes, and the “rst bite nauseated me! I was so terribly ashamed, but the waiter came to my rescue quickly and was very nice.Ž Isabelle Johansen Hanlon came here as a child in 1902. Her family, the Johanssens, were Swedish immigrants. They built and lived in the Hermitage, now an artists retreat, located at Blind Pass Beach on Manasota Key. In later years she wrote down some of her early recollections of the area. Following are Mrs. Hanlons remembrances of the demise of the Grove City hotel. Mama (Anna Johanssen) had been one of the head cooks in the Kings Castle in Stockholm. After leaving that comfortable life to “nd herself in the wilderness of Englewood beach where the loneliness was so great „ it drove her to accept a job as manager of the hotel in Grove City, just to be near people. It also included the opportunity for my sister, Edna, to run the post of“ce. When mother took over the hotel, it had not been operating for a long time. Many repairs were needed „ linens, other furnishings had to be acquired. Almost a year passed, before the hotel was ready for reopening. The hotel had been open a short while when, on the day after Thanksgiving, railroad surveyors who were installing the railroad trestle from Placida to Gasparilla, had to leave early. A wood “re was built in the kitchen to prepare their breakfasts. Shortly after the men left, Herbert Weaver, coming to get his mail, landed at the dock and came running into the hotel saying that the entire roof was a“re. The roof was made of wood shingles, and since there were pines around the building the roof was covered with pine needles. Evidently a spark from the chimney started the “re. I remember the terror of that morning. There was no running water in those days „ all we had was a large rain water cistern to serve the hotel. There was little to do but watch the “re. Our men managed to save only the post of“ce equipment and could console themselves that not a piece of mail was lost in that terrible “re. The hotel burned to the ground „ the greatest loss of all, the family Bible which we treasured more than anything on earth. Mother almost lost her life making several trips into the “re trying to salvage the linens on which she had worked so hard. Five years later, in 1909, The Englewood Inn, Englewoods large wooden hotel, was also lost to “re. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.1904: Fire strikes Grove Citys elegant Tarpon Hotel Diana Harris PHOTO PROVIDEDThe Tarpon Hotel. This is a sketch by local artist Patti Middleton. Holy nick of time Batman! Its “nally here! Free Comic Book Day at the Library! Sarasota County Libraries and the Friends of Elsie Quirk Library have partnered with The Dark Side, an independent comic book store in Sarasota, to provide free comic books to our library patrons. Comic book fans of all ages and those new to comics can get special issues for free. Comics are an original American art form, created in the early 20th century. Comic books are fun to read, featuring a wide range of diverse story lines that capture the imagination of readers. If you like to read comic books you might also want to try out a graphic novel. Graphic novels are like comic books since they use sequential art to tell a story, but are in the form of a paperback book. The library has a large collection of graphic novels available for readers of all ages to borrow. A limited supply of free comic books will be available in the Youth section from 10 a.m. until 3 p.m. today at Elsie Quirk Library. So stop in and get yours before theyre up, up and away. Check out the graphic novel section while youre here too! Here are the library events for this week:Saturday € Free Comic Book Day, 10 a.m. … 3 p.m. € Suncoast Writers Guild, 10 a.m. € Suncoast Humane Society, 3 p.m. Monday € Forty Carrots Partners in Play, 10:15 a.m. or 11:45 a.m. For children up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Englewood Modern Quilters, 10 a.m. € Monday Night Movies, 5 p.m. Contact the library for movie titles. Tuesday € Master Gardener Plant Clinic, 10 a.m.-noon. Get free answers to gardening and landscape questions. This is made possible through a partnership with UF/IFAS Extension Sarasota County. Call 941-861-9807 or online at sarasota.ifas.ufl.edu/hort/ plantclinic.shtml. € Tech Time One on One Help with a Librarian, 10 a.m.-noon. Need help your iPad or tablet? Reserve a 30-minute session today by calling 941-861-1207 or by signing up at the reference desk. € Friends of the Englewood Archives Board, 10:30 a.m. € Englewood Camera Club … Summer Shutterbugs, 1 p.m. Wednesday € Athena: Wisdom and Wit, 11 a.m. € Englewood Genealogical Society, 1 p.m. € Full S.T.E.A.M. Ahead, 3:30 p.m. For ages 5-11. Explore fundamental concepts of Science, Technology, Engineering, Art and Math. Fun, engaging, hands-on learning. Today well use glow sticks and some math skills to create a glow city.Ž Registration is required and limited to 15 participants. € Englewood Authors, 5 p.m. € Teen Anime Club, 5:30 p.m. Come to the Teen Anime Club where each month we will watch a different anime film or series, and afterwards discuss. Ages 11-18. Contact the library for film titles. Thursday € Family Storytime, 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of early literacy activities that include music, stories, movement, crafts and school readiness activities. Todays theme is € Quirky Knitters, 1 p.m. Friday € All Sarasota County Libraries are closed today for staff training. For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call the Sarasota County Contact Center at 941-861-5000, or visit scgov.net.Free Comic Book Day is today at the library Michele Strickland AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 1 My son, forget not my law; but let thine heart keep my commandments: 2 For length of days, and long life, and peace, shall they add to thee. 3 Let not mercy and truth forsake thee: bind them about thy neck; write them upon the table of thine heart: 4 So shalt thou “ nd favour and good understanding in the sight of God and man. 5 Trust in the LORD with all thine heart; and lean not unto thine own understanding. 6 In all thy ways acknowledge him, and he shall direct thy paths. Proverbs 3: 1-6adno=54532263

PAGE 16

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN WHEELS 5 There were no deaths reported Friday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. NORTH PORT „ Their love of a television show brought them together, and six years later this group of friends is still holding regular meetings to discuss that show. On Friday, however, the group met for a different reason „ to honor one of their members who died in January. Almost six years ago, Susan Shorr-Raab of North Port received a phone call from a friend who had seen an ad in a newspaper for a group meeting at the North Port Public Library. The group was to meet and discuss the popular PBS television show Downton Abbey.Ž I had never watched the show,Ž Shore-Raab said. My friend knew I was a fan of the time period, though, so she thought I might like the group.Ž Shore-Raab became interested in the television show after listening to others in the group talk about it, so she and a librarian at the North Port Public Library watched the series together. I loved it. I watched a few episodes at a time,Ž she said. Downton AbbeyŽ ran from 2010-2015, and won multiple awards, including a Golden Globe for best miniseries and a Primetime Emmy award for best miniseries. The series is set at the “ctional Yorkshire country estate of Downton Abbey and follows the lives of both the aristocratic Crawley family and their domestic servants through the years 1912-1926. The group was originally called The Downton Abbey Support Group,Ž but after the show went off-air, the group changed its name to Life AFTER Downton.Ž The group holds high tea and takes “eld trips together, even once taking a trip to Highclere Castle in England, where the series was “lmed. They have even dressed as characters of the show and discussed where they thought the characters would be in “ve years. Its just a fun group and we have all become very close,Ž Shore-Raab said. At the “rst meeting, Shore-Raab met Cynthia Sergen, and the two of them became moderators for the group. Sergen estimates around 30 people showed up for the “rst meeting, and one of those people was Evelyn Therieau, who was from England. Shore-Raab said Therieau was one of the only people from England to attend the group meetings. She grew up not far from where the show took place, so she was able to give us perspective and teach us about how life was in England during that time,Ž Shore-Raab said. She was such a wonderful asset to the group. She “lled us in on the way things are done in England and even helped us to understand some of the words and phrases they used in the show,Ž Sergen added. Shore-Raab recalled the “rst time the group held a tea, and one member brought cream for the tea. Evelyn had a “t. Youre supposed to use milk, not cream. She was a very proper lady and liked things to be done properly,Ž she said. When we took our trip to England, Evelyn was invaluable to planning and making the trip possible,Ž Sergen said. Therieau was diagnosed with cancer last winter and she moved back to England to be with her family. She died in January. The members of the group decided to honor her with a donation to the The Donor TreeŽ in the North Port Public Library lobby. Through donations to the library, people can purchase a leaf-shaped plaque to honor someone. The plaque is then engraved with that persons name and placed on the tree. All the members pitched in to purchase this plaque, and even people we didnt know donated money for it. We were shocked,Ž Shore-Raab said. This is a celebration of her life. She was an interesting lady and we are very grateful we had her with us.Ž The group also held a high tea after the dedication of the plaque. Shore-Raab said the group plans to rewatch all of the episodes of Downton AbbeyŽ and will continue to meet twice a month at the North Port Public Library. The meetings are held on the “rst and third Friday of every month, from 10:30 a.m. until noon. Meetings are open to the public. Downton Abbey group honors memberBy ANGEL ALBRINGSUN CORRESPONDENT Staff File PhotoBarbara Bannard, Evelyn Therieau, and Julia Mowery in 2015. Therieau, a member of Life AFTER Downton and the British Ladies Club, died in January. Select students were honored Wednesday at a special Charlotte County Retired Educators Association luncheon. Catherine Friedline, Hope Cahusac, Kyle Schmidt and Devin Shinault all received scholarships ranging from $500 to $1,000 on behalf of the CCREA and the Florida Retired Educators Association. The recipients were all chosen by state and local committees based on need and career goals. Each student is on their way to becoming an educator themselves, inspired by the incredible teachers they had while in the Charlotte County Public School system. Ive always wanted to be a teacher, so this opportunity is amazing and exciting,Ž said Devin Shinault, who plans to attend the University of Foridas education program in the fall. For some, the drive to teach developed early in life, other students, however, have just recently discovered their passion. I didnt always want to be a teacher. I wanted to do aerospace engineering for awhile but then my mind went to teaching. Ive always had a passion for history and I just love the idea of teaching others and “nding new ways to encourage learning,Ž said Port Charlotte High School student Kyle Schmidt, who hopes to attend the University of South Florida and become a history teacher. So far, the scholarship program has been extremely bene“cial to both college-bound students and Charlotte County. We recently had two graduates who received the scholarship come back and begin teaching here,Ž said CCREA member Sonja Rozier. Another attendee of the luncheon, Karissa McKee, is currently “nishing her education program at Florida SouthWestern State College and hopes to give back to her community as a grade K-3 teacher. Growing up, McKee got a late start reading and credits her elementary school educators „ some of whom were also at the reception „ with building a drive to learn. I feel that this world needs dedicated, loving teachers, they play such a huge role in the future. I was very lucky to have the teachers I did and I just want to in”uence kids in the same way,Ž McKee said. Once I learned to read, I would gather all my Barbie dolls and stuffed animals and read the same book to them every single night. I knew I wanted to teach since I was seven years old.Ž Outside of encouraging future teachers through the scholarship program, the CCREA also takes part in a variety of other local events and non-pro“ts. We volunteer in schools, at food banks, anywhere we are needed,Ž CCREA Public Relations Director Arlene Kincaid said. We work with elementary students through the Reading Buddy Program to help kids who are reading below grade level.Ž The group is open to anyone who has retired from any state school board, from bus drivers to principals. The group also holds fundraising events like their bake-less bake sale and annual fashion show that are open to the public. You are welcome to come visit and join us,Ž said Kincaid. Its 2018-19 year begins in October. For more information, visit its Facebook at Charlotte County Retired Educators Association. Email: kgleason@sun-herald.comBest in class: Future teachers win local and state scholarshipsBy KAYLA GLEASONSTAFF WRITER SUN PHOTO SBY KAYLA GLEASONKyle Schmidt, Devin Shinault, Hope Cahusac and Catherine Friedline enjoy a luncheon with the CCREA. Members of the Charlotte County School Board and local high school guidance counselors help honor scholarship recipients. The Charlotte Local Education Foundation held its annual recognition ceremony April 26 to honor the students of Take Stock in Children. Take Stock in Children aims to help students who meet their at-risk or low-income guidelines and ensure future success. Volunteer mentors „ including Charlotte School Board members Ian Vincent and Bob Segur „ are paired with eighththrough 12th-grade students and meet once a week to offer support, motivation and guidance. The night, known as the Star-Filled Celebration,Ž not only honored high school seniors graduating the program and scholarship recipients, it also welcomed a new class „ 11 eighth-graders from Port Charlotte, Punta Gorda, Murdock and L.A. Ainger middle schools. The night concluded with a reception catered by culinary students at Charlotte Technical College. Shine bright: Students awarded at CLEFs annual Star-Filled CelebrationBy KAYLA GLEASONSTAFF WRITER Seniors from CHS, PCHS, and Lemon Bay receive scholarships and certicates at Thursdays event. Port Charlotte High School senior Dakota Robles shows o his medal and certicate with his Take Stock in Children mentor. SUN PHOTOS BY KAYLA GLEASONStudents new to Take Stock in Children take their swearing-in oath. Brandon Garcia, a junior from Florida SouthWestern Collegiate High School, sits down after the ceremony with his family. PCHS senior Elizabeth Hicks is honored at CLEFs annual StarFilled Event. Left: Charlotte High School senior Jack Kenny enjoys a reception with his grandmother and family friend. Port Charlotte High School freshman Tyris Platt visits with his mentor at Thursdays awards. R OYAL P ALM M EMORIAL G ARDENS R OYAL P ALM M EMORIAL G ARDENS C EMETERY AND M AUSOLEUMS C EMETERY AND M AUSOLEUMS SPRING SPECIAL 50% Off Purchase of 2 or More Grave SitesSavings Available On New Cremation Gardens, Bench Sites & Private Niche Estates27200 Jones Loop Rd. Punta Gorda(941) 639-2381www.royalpalmmemorial.com adno=50534136

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 OUR TOWN WHEELS 6 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty OPEN BY APPOINTMENT WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO $259,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO $153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty WATERFRONT ONE OF THE MOST INEXPENSIVE, NEWEST WATERFRONT HOMES ON THE MARKET!2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust completed! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances,soft close drawers and doors,pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 PRICE REDUCED! 4841 RIVERSIDE DRIVE 4.52 Acres in Punta Gorda w/home, open “eld and woods. Build outbuilding for cars, barn, workshop. Near town and 1-75. $375,000 Ann Keohan 941-441-6867 Premier Sothebys Realty OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 + Extra Lot! New in 2016 Pool & Cage. Everything New! Cabinets, SS Appl., Granite, 90% Tile, Repipe & Landscaping. Gorgeous Inside & Out! Community Boat Ramp. $234,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $169,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address OPEN SUNDAY 1PM-4PM 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $249,000 Debra Villari 609-458-4627 Berkshire Hathaway LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 OPEN SUNDAY 1-4 PM 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 OPEN HOUSES SAT 10AM-1PM HARBOR COVENorth Port 3 Homes to Tour! CALL Myra Eagle Exp Realty, LLC 813-708-2700 for details and addresses WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 adno=719662

PAGE 18

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN WHEELS 7 NORTH PORT „ The North Huskies 10-year old and under and 14 and under football teams won championships in the spring season Saturday in Tampa. The 10-under team blanked the Tampa Rattlers 18-0 to “nish the season at 5-0. They did not allow a point in their “ve games. Jordan Nelson scored touchdowns on runs of 80 and 82 yards to spark the Huskies 10-under rushing attack. Quarterback Makai Gilliam scored the other North Port touchdown on a keeper. Huskies 10-under co-coach Kevin Palmer praised the play of Kaden Palmer, Matthew Stackhouse and Jamall Blanden on defense. Our defense was outstanding all season,Ž Palmer said. We beat them (the Rattlers) 24-0 in the “rst game of the season. We didnt let them (the Rattlers) pass the 50-yard line. On the whole season, nobody got past our 40yard line.Ž North Ports 14-under team “nished at 4-0-1 as they defeated the Tampa Ravens 14-7. The 14-under Huskies had a goalline stand with about 2 minutes left in the game to gain the victory. Dylon Manganetti forced a fumble which ended the Ravens threat. North Port led 14-0 at halftime. Omar Graham threw a halfback pass to Kaleb Felty for one Huskies touchdown. Graham scored the other Huskies touchdown on a 40-yard run. Nathan Clark and Justin Benner were other Huskies who starred on defense. Our defense held them down,Ž said 14-under Huskies coach Nate Clark. Dylons forced-fumble was a big play for us.Ž The Huskies 12-under team lost to the Rattlers 24-0 in their division title game. But they still “nished second on the season. Practice for the fall league should begin in late July. Signups have already started for the fall season. Youth can sign up online at www.northporthuskies. com.Huskies 10-under, 14-under teams win championshipsBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The Blue Jays will have a well-deserved bye Monday when the North Port Little League major division playoffs begin at the Atwater Community Park complex. The Blue Jays, 15-2, are the regular season champions and they showed their talent again by blanking the Yankees 8-0 on Thursday night. They scored four runs in both the third and fourth innings. Hunter Balser pitched the “rst three innings and A.J. Heydet the last three for the winners. Reed Backstrom led a balanced Blue Jays offense with three hits. Balser, C.J. Kemble and Braddock Williams each added two hits. Balser drove in three runs. We played pretty well,Ž said Blue Jays manager Matt Mitchell. I still think we can hit better, but our pitching has been outstanding.Ž The Tigers raised their of“cial record to 9-10-1 with a 12-7 victory over the Red Sox. Aiden Santimauro pitched three innings and Joseph Standford “nished up for the Tigers. Logan Cook, Jorden Rodriguez and Devon Jackson each had two hits. Were hitting the ball well now,Ž said Tigers manager Dave Santimauro. The Tigers and Red Sox will both play Monday. The Rays and Yankees also will play, but which teams play each other wont be decided until the end of todays “nal regular-season games. Todays “nal regular-season games will have the Blue Jays taking on the Red Sox and the Rays meeting the Yankees. The playoffs will be double-elimination. The RiverDogs outscored the Storm 12-7 on Thursday night in a battle between the top teams in the minor division. Following the city playoffs, the Battle of the Border will be played at Atwater Community Park starting May 16. Last Saturday, the Blue Jays took a hard-fought 4-3 victory over the Tigers. Brayden Spain, the starting Blue Jays pitcher, was the winner as he went four innings. Braddock Williams pitched the last two innings. Hunter Balser and Reed Backstrom both had two hits to lead the Blue Jays attack. Logan Cook was the starting pitcher for the Tigers, going four innings. Xavier Tisen pitched the next two innings. Jordan Rodriguez had two hits for the Tigers Aiden Santimauro added a double for the Tigers. In minor division action, the Storm stayed just behind the RiverDogs in the standings by defeating the Bulls 17-7 on Tuesday and the Scrappers 12-8 on Thursday night. The RiverDogs are 13-1-1 and the Storm 13-1 in the standings. The Bats edged the Scrappers 9-8 on Tuesday. The Stone Crabs defeated the Red Wings 10-6 on Thursday. On Saturday, the Red Wings topped the Rock Hounds 8-4 and the Stone Crabs edged the Hot Rods 4-3. North Port Blue Jays have playoff first-round byeBy GARY BROWNSUN CORRESPONDENT ENGLEWOOD „ The Key Agency Phillies are back in the groove in the Englewood Little League major division race. The Phillies, now 6-3, rallied from a 3-0 de“cit in the bottom of the “rst inning Tuesday to take a 9-4 victory over the improved Kimberlin Roo“ng Angels at the Englewood Sports Park. They led 5-4 after two innings and added four more runs while holding the Angels scoreless. Key Agency had a mid-season slump, but had both their hitting and pitching together Tuesday night. Jake Patrick belted a three-run triple and had another hit for the winners. His brother M.J. Patrick added two hits, including a triple. Devin Kirsten was the starting pitcher for the Phillies, going the distance as the game was stopped in the fourth inning because of the time limit. We got in a little slump,Ž said Phillies manager Sean Kirsten. But were back on our game now and ready to go.Ž Carson Moore was the starting pitcher for the Angels, going one inning. Drew Smith pitched two innings and Tyler Whitmore “nished up. We were on a hot streak,Ž said Angels manager Ernie Moore. We won just one of our “rst “ve games but weve won two of our last four. Sometimes youre just not in the right frame of mind before a game.Ž The Angels also defeated the LaBadie Construction Red Sox 5-2 last Saturday. Today (March 5) the Phillies and Angels will play again at noon. The other Englewood major division team, the Red Sox, is in second place with a 4-4 record. € € € As April came to a close, R.J. LaBadie Construction Red Sox were virtually tied for the Englewood major division race. The Red Sox had beaten the Key Agency Phillies for the second time this season 6-1 April 24 at the Englewood Sports Park. In that game, the Red Sox scored three times in the bottom of the “rst inning for a 3-0 advantage. Braden Arthur provided the big hit in the inning with a double. Mistakes helped the Red Sox score. LaBadie added three more runs in the third inning before the Phillies scored their only run in the top of the fourth inning. Matthew Neumeyer belted a single almost to the fence, and a throwing error allowed him to score on the play. Wyatt Bush and Bryson Vaughn both had three hits to lead the Red Soxs attack. Ethan Grossenbacher pitched four innings and Bush two for the winners. They allowed just the one run and kept the Red Sox hitters under control. M.J. Patrick pitched the “rst “ve innings for the Phillies and Devin Kirsten the last inning. Patrick had 12 strikeouts. Our pitching was a big key for us,Ž said Red Sox manager Mark Grossenbacher. Its been outstanding for us tonight. And were not making mistakes.Ž The Englewood major division season will end after the May 12 game to prepare for the Battle of the Border tournament at North Ports Atwater Community Park. The league hopes to play a couple more regular-season games just after the North Port tournament to determine the league champion. Phillies regain winning form in Englewood Little LeagueBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ The North Port ”ag football season began Saturday at the George Mullens Center “eld with almost 200 players, 16 teams and four divisions. It the biggest number weve ever had for this,Ž said Bart Dixon, who helps with the ”ag football program. A lot of kids are interested and it should help those who want to play Pop Warner in the fall to get more experience.Ž The four divisions (by age) are 4-5, 6-8, 9-12, and 13-17. There will be seven Saturdays of regular-season games followed by one weekend of playoffs which should end in the last week of June. All games will be played on Saturdays. The ”ag football season is not af“liated with Pop Warner, but many of the players also participate in Pop Warner games in the fall.Flag football season is underwayBy GARY BROWNSUN CORRESPONDENT adno=72t0028 adno=720032 LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water, brand new septic and new electrical panel on lushly landscaped, fenced lot in family-oriented neighborhood just 1‡2 mile from US-41. $250,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 Sell It In The Classi“eds! Call (941) 429-3110adno=719663

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 OUR TOWN WHEELS 8adno=50534788Advertisement Advertisement HOME GARDEN SUN COAST LUXWOOD, a new ” ooring type with a special ingredient that gives it the look of wood and the fortitude of stone, is now carried by Port Charlottes own Friendly Floors! This beautiful ” ooring comes in a variety of “ nishes and has an anti-microbial coating. It is 100 % waterproof, Floorscore Certi“ ed, and adherent to California Air Resource Board requirements. The composition is what distinguishes it from other hardwood look ” ooring. It is 70 % stone! Its innovative stone core makes it resistant to dents and extremely strong. It is designed to stand “ rm against drops, falls, weight, and even hammers. As mentioned before, an anti-microbial coating covers the top of the planks and the underlayment is foam rubber to provide warmth. The price point is another astonishing aspect. As incredible and durable as this ” ooring is, it is also affordable. The price tag of LUXWOOD is in line with better quality Armstrong and Mannington ” ooring. Come see the performance and beauty of LUXWOOD ” ooring today at Friendly Floors. Friendly Floors features the latest styles and designs of carpet, hardwood ” oors, natural stone, laminate, luxury vinyl and more. This family-owned ” ooring mecca has been serving the Port Charlotte area since 1986, recently celebrating their 32nd anniversary. Marjorie Benson, the current owner of 23 years, bought the business from her mother and father, making it a true family affair. They were awarded Small Business of the Year by the Punta Gorda Chamber in 2011 and by the Charlotte Chamber in 2017. The Friendly Floors team is so thankful to be voted the Best Flooring Company 14 years in a row by the readers of the Charlotte Sun stop in to see why! The showroom is conveniently located in Port Charlotte, on the southbound U.S. 41 Access Road between Conway Boulevard and Gardner Drive, just three miles south of the bridge. Whether you live in Port Charlotte, Punta Gorda, Boca Grande, North Port, or any of the surrounding areas, Friendly Floors is ready and willing to earn your business and help make your home more beautiful. Visit the showroom conveniently located at the address below to experience the Friendly Floors difference! For more information, call 941-624-0077 or visit www. FriendlyFloors.com. Friendly Floors Showroom 3785 Tamiami Trail Hours: Monday Friday: 9 a.m. … 5:30 p.m. Saturday: 10 a.m. … 3 p.m. Sundays by Appointment LUXWOOD NOW CARRIED BY FRIENDLY FLOORS adno=50536436 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pmFamily Owned & Operated Since 1951(941) 639-2610hessler” oors.com Starting at $ 1.99 sq. ft. Sale ends 5/11/18adno=50534153 adno=5053301710% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno = 50533021 Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50533313 adno=50533019 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017

PAGE 20

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN WHEELS 9 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 5/31/18. $ 23,950 NOW! 2015 HONDA PILOT EXL # M18130A $ 21,850 NOW! 2016 MAZDA CX5 # M17641A $ 23,950 NOW! 2013 LINCOLN NAVIGATOR # LA5572A $ 49,950 NOW! 2017 LEXUS GX 460 # L18199A $ 33,950 NOW! 2016 LINCOLN MKX AWD # L8509P $ 22,950 NOW! 2014 CHEVY TRAVERSE LTZ # M16675B $ 22,950 NOW! 2016 MAZDA CX5 GRND TOUR # M18091A $ 28,950 NOW! 2013 CHEVY TAHOE LT # L18187A $ 26,950 NOW! 2015 FORDEXPEDITION XLT # MA5600A $ 15,850 NOW! 2015 MAZDA CX5 # M8512P $ 16,650 NOW! 2012 HONDA CRV EX-L # M18133A $ 17,650 NOW! 2013 FORD EXPLORER XLT # MA5575B $ 11,250 NOW! 2013 NISSAN JUKE # M18050A LOADED! 28K MILES ONLY 12K MILES MANAGERS SPECIALS# L8511PA NOW! NOW!# L17541A 2017 HONDA RIDGELINE DEALS OF THE WEEK NOW!# L17523A # L8487P NOW! 2015 LINCOLN MKC 2013 VOLVO XC60 2016 NISSAN ROGUE SL $ 48,950 NOW! 2016 CHEVY TAHOE LT # L8516P $ 26,950 NOW! 2015 FORD EXPLORER XLT # L8523P SAVE $3,000 SAVE $4,000 SAVE $6,000 SAVE $5,000 $ 15,950 $ 18,950 SPRING SAVINGS SUV CLEARANCE ONE OWNER, CLEAN! $ 29,950 $ 18,950 VOLVO CERTIFIED ED HOWARDS LOADED 23KMILESadno=54536103

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 OUR TOWN WHEELS 10 TODAY Pancake Breakfast, Sat May 5, 7:0010:30 am, Methodist 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 Vessel Safety Check, Vessel Examiners will be available from 12p 4p to check your vessel for required safety equipment. 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 MONDAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Trustees Meeting 6PM Aerie 7PM Punta Gorda Elks, 11-2 Lunch;3pmTiki;4-7MusicMicha elHirst;4:30-7:30ChickenNite;710Karaoke/BillyG@25538ShorePG6372606;mbrs&gsts Deep Creek Elks, Lunch 12-2 Bar Bingo…Am Leg 110, Bar Bingo … Specials, Hot Ball … Open to Public … Starts at 6:00 Pchs Spring Concert, Pchs Band Spring Concert Murdock Baptist Church 7Pm! Wind Orchestra & Symphonic Band. (941)286-3722 TUESDAY Wood Carving Club, Charlotte County Wood Carvers, 8-12, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; Music/Black Velvet; 6pm Orientation&Investiation @ 25538 ShorePG637-2606;members & guests Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Deep Creek Elks, Lunch 12-2, Dinner 5-8, Reservation Required, 249-8067, Karaoke With Spotlight 6-9 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Am Leg Aux 103 Bingo, 6-9 PM Open to Public Smoke Free. Accepting School Supplies for Free Card. Big Pots Great Fun! 2101 Taylor Rd PG 639-6337 TODAY 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 TODAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & guests, Lunch 11-2, Cinco De Mayo Well Margaritas $2.00, Kentucky Derby 6:34, 4830 Trott Cir, NP 426-6865 Upa Yoga, Pre-yoga instruction for all ages. 10 am. Shannon Staub Library, 4675 Career Ln, 861-1740 AMVETS 2000 Euchre, Euchre 1130-3:30 $10 entre fees Scotty Dog @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Making A Killing, Making a Killing: Guns, Greed, & NRA., Help us Make Safety Valued more than Profit AMVETS 2000 Special, Kentucky Derby Party @ 2pm-? Ken. Hot Browns, Macho Platter, chorros, races, & raffles 401 Ortiz Blvd NP 941-429-1999 Canteen Bingo/ Tacos, AmerLgn 254 Canteen Bingo May5, 2-4pm Tacos 4-6pm 6648TaneytownNorth Port, $2/hnd/ game.Tacos$1 Meal$5 Call 941 822 7820 Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. AMVETS 312 Dinner, 4:30-6:30 T-Bone W/Pot Sal, Des. $12 Adv tics by May 2 Mus. 6:30-9 by TAT2 Pub wel 7050 Chancellor Bl NP 941-429-5403 SUNDAY Amvets 312 Breakfast, 8:30-11:00 Great selection inc bev. only $7.00 $1,00 Margaritas Public welcome 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & guests, Open 10AM-8PM, $0.25 off drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Collector Car Display, Sat. May 5, 10 a.m. to 2 p.m. Hibiscus Festival returns to Gilchrist Park, PG assisted by VMCCA SW Fl. Region. Public invited to see transportation of yesteryear. VMCCA Info Don Royston 941-626-4452. Free Open Cruise In, Sat. May 5, 10 a.m. to 1 p.m. Towles Plaza, 2705 Tamiami Trail. PG by VMCCA SW Fl. Region. Open to all years, makes & models collector type cars/trucks/motorcycles incl. modified welcome. Free coffee & donuts to show car participants. Our last event at this location until Oct. Lee 941-626-9359 Country/Western Dance, Country/Western Dance at CCUMC, 27000 Sunnybrook Rd., P.G., 629-1593 on Sat., May 5th from 6 pm to 9 pm Tickets available at the door while they last for a donation of $10.00. Music by Joe Trovota & ESCAPE. Snacks available. Enjoy good music, good fun and good fellowship. Featured EventsPAID ADVERTISEMENTS 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 GOUVELLISMontgomery Smith holds the pad while Connor Killian practices his boxing moves at the Morgan Family Community Center in Northport. The youth boxing is held Tuesday and Thursday from 6 p.m. until 7 p.m. For more information call 941-429-3555 or visit their website at www.cityofnorthport.com.Youth Boxing 485' Fishing Pier |Covered BOATSLIPS Swimming Pool & Spa | Private 2-car Garages Door-To-Door Elevators In Condos Quartz Countertops |Porcelain Tile 14550 River Beach Drive Port Charlotte FL 33953 ON THE CHARLOTTE HARBORLuxuryWaterfrontLiving TOUR OUR MODELS TODAY! Open Daily 10am-5pm LiveHarborside.com941-421-0620 adno=50534167 I I adno=54535177adno=54535205 Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50534726Get It Fixed with a Lifetime Guarantee!!BACK WINDOW FALLING OUT?DONT MISS THIS END OF THE SEASON SHOPPING EXTRAVAGANZA IN BEAUTIFUL, HISTORIC DOWNTOWN VENICE 941-484-6722 VISIT VENICE FL.ORG END OFSEASONSALEDOWNTOWN VENICEMAY 11th & MAY 12th 10 AM 5 PM adno=54535798

PAGE 22

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN WHEELS 11 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 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 OUR TOWN WHEELS 12 After 12 years, Charlotte High Schools Vocal Director, Jaclyn Cushman, retired with one “nal performance, the Spring Spectacular. On April 26, Charlotte High Schools Charisma, a variety of local choirs and long-time fans of Charlotte County Public Schools Art Department, helped Cushman celebrate her time as a teacher and leader. I thought the performance was very emotional. Shes going to be hard to replace. A tough act to follow,Ž said Lee Swift, vice chairman of the Charlotte County School Board. During her time with Charlotte High School, Cushman has accumulated countless experiences that she holds near and dear. Under her guidance, Charisma and the chorus have traveled thousands of miles for performances and special recognitions, from Carnegie Hall to Walt Disney World. In fact, Charisma just went on a trip to New Orleans in April. We had just had a tough day due to the severe storm in the region. Our schedule had to shift, so everyone had to be ”exible. But there we were, at dinner in the Hard Rock Cafe, and suddenly our 100 students began singing classic rock songs at the top of their lungs. I had a total meltdown, feeling such pride and joy, but also knowing it would be the last CHS trip for me,Ž said Cushman, recalling her favorite moment from the trip. Cushman learned to love music very early in life „ she started piano lessons at the age of seven „ which quickly developed into a drive to share her knowledge and passion with others. I knew I wanted to be a music teacher from the time I was in fourth grade,Ž Cushman said. Its all about the kids and the relationships one develops with the hope of impacting their future and the future of our community and world. The performing arts are a very effective vehicle to serve this purpose.Ž The Spring Spectacular proved Cushmans achievement of those goals. The students not only loved what they were doing, but the audience loved the performances they gave. Both the chorus and Charisma perform well and have tremendously talented people. Were very lucky in Charlotte County to have such a strong arts department,Ž Swift said. Music is a vital part of education and makes other parts of education even better.Ž The theme of the night was Diversity and Community,Ž highlighting the importance of art in public education. After the “nal bow, one of my seniors began to play a track of the song Keep Holding On,Ž which she knew had a signi“cant meaning to me. This led to a group hug by all 130 chorus students plus several alumni of the program who were in the audience,Ž Cushman said. Pure joy!Ž Cushman is sure that whoever “lls her shoes will match her level of energy and commitment. Her only hope is that the new director continues to raise students skill levels and con“dence. The possibilities are endless,Ž said Cushman. Email: kgleason@sun-herald.comSwan song: Jaclyn Cushman retires from CHS after over a decadeBy KAYLA GLEASONSTAFF WRITER PHOTO PROVIDED BY JACI CUSHMANJaci Cushman and graduating senior Rebekah Heitman, winner of this years Directors Award and Choreographer trophy, receive gifts and owers after Thursdays performance. PHOTO PROVIDED BY CHARISMAAfter 12 years, Jaci Cushman is retiring as Vocal Director at CHS. A Community Yard Sale took place Saturday at the City Center Front Green in North Port. Admission was free for the event. North Port hosts Community Yard Sale SUN PHOTOS BY MONICA AMAYATeenage members of Awaken Church had their space as a fundraiser for its a missionary trip to Ecuador this summer. Lori Flaherty was selling jewelry made with natural stones. Entrepreneur Haleigh Hatcher, 7, was selling homemade slime at the North Port Community Yard Sale. Friends Brenda Gallert and Darlene Sharamitaro spent part of a recent Saturday morning at the North Port Community Yard Sale. Juan Vargas, Anabel Ortiz, and daughter, Cindy Vargas, 9, did some spring cleaning at their place and set a space in the Community Yard Sale. Paula Shingeld had her handmade Fairy Gardens from Nature for sale. Carolyn Austin stopped at Jessica Weavers table to check out Glitter Critters, a rare animal collection.

PAGE 24

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 17745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,499 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18271$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18162$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18367 $19,999 SALE NEW 2018 DODGE CHARGER SXT3.6L V6 with 8Speed Automatic, Voice Command w/ Bluetooth, Apple CarPlay/Android Auto Capable, Power Windows, Locks, Mirrors, Seat, Keyless Enter n Go, Theft Deterrent, Speed Control, 6speaker sound system, Tire Pressure Monitoring Display and much more. #D18160$25,499 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler. #D18248$23,999 SALE MSRP $25,590 SAVE $5,591 MSRP $29,590 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-01 #U18550SALE $21,999 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. adno=54536102

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 CLASSIFIEDS 2 A A Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A A D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O O O O O O O E E E EN N E R R R R O O RO RO O O O O O O M M M M M M M M S S MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D C C C C C E B C C C C D eep C l ean Your H o m e F ro m Top To Botto m Insi d e Out Starting f ro mInitia l C l ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse C lean S pecials! $991 0%$ 2 0 O D iscount f or Seniors PRO PATH CONCRETE C ONCRET C O ON C R RE RE T TE C C C D Eadno=719542

PAGE 26

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 L H H P P H F F Mowing Only A ordable Lawn C are941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J L M M M P H H M L L L L P L H H H L M Nadno=719546

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 CLASSIFIEDS 4 R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P T T T T R R R R R R R R R R S T T T R P Padno=719547

PAGE 28

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 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 Sale 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 05/05/18 C a s h i n w i t h C l a s s 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! 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 ENGLEWOOD SAT., 5/5, 12PM…3PM SUN., 5/6, 12PM…3PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 Ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Alan Craig941-303-3876 Jeffrey Ament941-539-2338 SUN., 5/6, 1PM…3PM 298 W. WENTWORTH $289,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village restaurants & parks. Patricia Upp-Miller 810-691-0692 SUN., 5/6, 12PM…3PM 150 ENGLEWOOD ISLES PKWY#104 $197,900. Waterfront w/marina view. Includes private dock & lift plus freshly remodeled throughout. Don Burns941-374-8563 NORTH PORT SAT., 5/5, 1PM…4PM 6851 PAN AMERICAN BLVD. $394,900. Rarely available, gulf access Duck Key home on desired point lot. Amazing endless pool & water views plus so much more. Edna DiNofa570-590-2135 SAT., 5/5, 11AM…3PM 1731 BOTTLEBRUSH WAY $335,000. Like new 2017 turnkey home shows like a model home. What an amazing open floor plan. Pamella Lockhart 941-258-8271 SUN., 5/6 11AM … 3PM 5010 POCATELLA AVE $286,900. Beautiful curb appeal, large pocket sliders overlooking pool, recently Remodeled kit & appliances, plus so much more! Susan Daniels 941-204-0596 SAT., 5/5, 12PM…3PM 4004 HOLIN LN. $229,900. Beautiful in ground pool & privacy fenced yard. Open floor plan, fresh paint, vaulted ceilings, new granite counters & backsplash. Emily Rivera-Jackson 941-525-4319 SAT., 5/5, 1PM…4PM 4499 MONGITE RD. $169,900. Waterfront w/location! Open floor plan w/extra bonus rm or office. Lot is fenced & on a quiet street close to shopping & beaches. Victor Sands941-225-9912 SAT., 5/5, 11AM…2PM 6325 MYRTLEWOOD DR. $159,900. 3/2/1 w/lg rooms & split floor plan. Lovely shaded backyard w/fruit trees. Close to shopping & restaurants. Nina Wittmann 317-987-4115 ROTONDA WEST SAT., 5/5, 12PM…3PM SUN., 5/6, 12PM…3PM 513 ROTONDA CIRCLE $228,500. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen family room. Cindy Harrington 941-716-3501 Janet Shawen 941-882-2398 AdvertiseToday! 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 OPEN SAT. & SUN. 12-2PM 23501 Rocket Ave. Pt.Charlotte Section 15 3/2.5/2 One of a kind Former Model Home. ELISABETH SZIGETI DEVIS Allison James Estates & Homes 941-815-4017 1010 OPEN HOUSE PUNTA GORDA SAT., 5/5, 12PM…3PM 26337 FEATHERSOUND DR $325,000. Upgrades abound in every room. Kit w/spectacular custom cabinets, lg lanai w/paver flooring & in-ground hot tub. Sheila McNab 941-286-1090 SUN., 5/6, 11AM…2PM 601 SHREVE ST. #64B $223,000. 2/2 overlooking pool, beautifully updated open floor plan unit. Within walking distance to Fishermans Village & History Park Farmers Market. Edna DiNofa 570-590-2135 LAKE SUZY SUN., 5/6, 11AM…3PM 12543 SW KINGS ROW $305,900. Beautiful lakefront home in desirable Lake Suzy Estates. Vaulted ceilings, split bedrooms, lots of lake views from several rms. Stunning sunsets! John MitanaIII 941-268-0776 PORT CHARLOTTE SAT., 5/5, 10AM…2PM 532 WABASH TERR. $299,900. Beautiful, well-maintained waterfront pool home w/spectacular views of abundant wildlife. John Mitana III 941-268-0776 SAT., 5/5, 12PM…3PM 1629 PALACE CT. $201,000. 2/2/2 w/den in the very active golf community of Kings Gate. Plant shelves, recessed lighting, ceiling fans, lg MSTR BR suite. Chuck Allen 941-303-3876 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 Seizethe s ale s withCla ss ified! 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM557 Meridan Ave., P.C. $199,900 Pool Home 1500 Sqft 3 Br, 2 Ba, 2 Car Garage. Tiled throughout. Quiet Neighborhood. Motivated Seller. (S on 41, R on West Tarpon, R on Meridan)941-255-5300 800-940-5033www.eraportcharlotte.com 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 1010 OPEN HOUSE FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSaturday 5/5/2018: 3500 Hidden Valley Circle, Punta Gorda, FL 33982, 11:00AM-1:00PM 3770 Tripoli Boulevard #24, Punta Gorda, FL 33950, 12:00PM-3:00PM 23356 Weaver Avenue, Port Charlotte, FL 33954, 1:00PM-3:00PM 3640 Bal Harbor Blvd #534, Punta Gorda, FL 33950, 2:00PM-4:00PMSunday 5/6/2018: 281 Skylark Lane NW, Port Charlotte, FL 33952, 11:00AM-1:00PM 3800 Bal Harbor Blvd #315, Punta Gorda, FL 33950 11:00AM-2:00PM 1224 Swan Court, Punta Gorda, FL 33950, 12:00PM-3:00PM 3538 Saint Florent Court, Punta Gorda, FL 33950, 1:00PM-3:00PM 214 Stanhope Street, Port Charlotte, FL 33954, 2:00PM-4:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway CLASSIFIED WORKS! PORT CHARLOTTE OPEN SUN. 1PM-4PM 1078 SANGERST. GREAT2+ DEN, 1.5 BATHS, 1CG. NEW ROOF, A/C, KITCHEN& MORE!! $159,900.JACKIEROBERTSON, COLDWELLBANKERRES. (941)-441-7223 1010 OPEN HOUSE 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 SAT. 1-3PM & SUN. 1-4PM 2022 Calusa Lakes Blvd, Nokomis. 3Bd/3Ba/2CG+ study & bonus rm. Htd pool&spa, golf & lake views, outdoor kitchen, ~3000 awesome sf. $645,000. Carole Fanelli, REALTOR 941-441-5671 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! NEEDCASH? HaveAGarage Sale! 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 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 f ront 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 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. 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 VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 Findthe newYou intheClassifieds! 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

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 CLASSIFIEDS 6 1090 MOBILE HOMES FOR SALE PORT CHARLOTTE Harborview Park. Double Wide 28X40 2 bed, 2 bath, made by Palm Harbor in 2000. One owner, smoke & pet free, workshop area, great water view! All for $69,900 OBO 941-769-5514 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 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 NORTH PORT MUST SEE! Harbor Cove, 2Br, 2Ba, Doublewide w/2 bonus rms, Sun Porch. Come & See 737 Riverview CIr. PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 1300 DUPLEXES FOR RENT PORT CHARLOTTE Cl ose to Hospitals 2/1, all tile, Clean, fresh paint, fenced $725/mo 941-916-1535 1320 APARTMENTS FOR RENT PORT CHARLOTTE 1 bd room apartment w/Lanai. Totally Renovated. No Pets or Smoking $850mo incls Elec, Water, Yard. F/L/S 941-916-6543 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 p stairs, 2 Room Apt, Unfurn. No Pets, All Utilities Included $750/mo. (941) 391-4856 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT 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 ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec.941 -662-0222 VENICEBedroom, Bath Great location for working / Semi Retired NS male, Reasonable. 941-497-5927 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! 1500 LOTS & ACREAGE PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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) 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 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 CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information DENTAL A SS I S TANT Are you looking for a positive, enjoyable work environment with long t erm staff stability, an enthusiastic team, a beautiful modern office and sincere, talented dentists dedicated to the highest quality of care? If so, we are the practice for you. This is a 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 Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com FRONT DESK RECEPTION & BILLING for Mental Health Clinic. Computer Literate. Some Exp. Req. Email Resume to: mbeaconclinic@gmail.com 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 2050 SKILLED TRADES A LUMINIUM IN S TALLER S 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 May 5th May 11th 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 TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 2050 SKILLED TRADES INSTALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right per son. (941)-485-5878 Venice 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 PROPERTY MAINTENANCE in Boca Grande. Experienced electrical, carpentry, painting, gen maint, F/T with benefits and PTO. Email resume to lstern@bocabay.info S HUTTER A SS EMBLY & WAREHOUSE HELP FT/PT for installation/manufacturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice T urnyou r trashinto cash! Advertise youryard sa l e! TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 30

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2100 GENERAL 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 FULL TIME: IRRIGATION/MAINTENANCE Benefits … Paid Holidays Apply in Person-Pay based on Knowledge Gulf and Bay Club 5730 Midnight Pass Rd. Sarasota WAREH O U S E W O RKER Venice Area, $10/hr to start, F/T, Mon-Fri. 1-800-396-9699 2100 GENERAL 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 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 GreatDealsin theClassifieds! 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 PAGE DESIGNERThe Charlotte Sun is looking for Part-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. PROOFREADER …THECHARLOTTESUNIS LOOKINGAPROOFREADER TOHELPPREVENTGRAM-MAR, SPELLINGANDPUNC-TUATIONMISTAKESINITS DAILYPUBLICATIONS. A STRONGUNDERSTAND-INGOFGRAMMARRULES ANDSPELLINGISNECES-SARY. KNOWLEDGEOFAPSTYLEISAPLUS. JOBIS PARTTIMEANDREQUIRES EVENINGANDWEEKENDS. SENDRESUMETO NLANE @ SUN HERALD COM THESUNISADRUG/NICOTINE-FREE WORKPLACE. 2100 GENERAL 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 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. MORTUARY TRANSPORT DRIVER/ATTENDANT This is an On-Call Job Opportunity. Professional Dress, Appearance and Attitude Required. Must Have a Valid Florida Driver`s License and Clean Driving Record. No Criminal Background Due to Nature of the Work. Must be Able to Lift at Least 100 Lbs. Short Road Trips Required. Highly Confidential. On the Job Training Will be Provided. Must be 25 or Older, Drug and Alcohol Fr ee to Apply. Backg round Checks Will be Conducted.Call 941-429-0406 btwn 1-4PM 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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 G ENTLEMAN S eeks Lady friend for dining & boating Please text or call Jacob (561)577-0293 THE G IRL NEXT D OO R941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer 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 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 3090 LOST & FOUND L OS T EYE G LA SS E S Near Sams Club in Pt. Charlotte in parking lot. Costa Frames, Brown, REWARD 941-223-1182 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES 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 BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 F i n d i t i n t h e C l a s s i f i e d s 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5054 CONTRACTORS JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES 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 5089 HANDYMAN / GENERAL REPAIR 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 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured.

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 CLASSIFIEDS 8 5110 LAWN/GARDEN & TREE EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 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 DININ G R OO M TABLE and 4 arm chairs Heavy glass top $125, OBO 724-992-9073 6025 ARTS AND CRAFTS FRAMED OIL pa i nt i ng re d uce d b eautiful bargain 42ŽX54Ž come see! $175 941-639-1517 GLASS SHELVES f or glass display case $10, OBO 781-956-8891 SCRAP BOOK a lb ums I h ave 10 new albums 5.00 each. $5 941-228-1745 6026 SEWING 5 DRW CABINET sew mac h 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 MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDRM S ET white wicker Twin HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 BLENDER QUISNART WHITE 5 SETTINGS $25.; MIXER KITCHEN AIDE 10 SPD. WITH DOUGH HOOK, WISK & MIXER $110/OBO; CROCK POT BLACK & SS 6QT. $25; WARMER BELLA 3 DISH $15; VACUUM BISSELL 3 IN 1 $5; SWIFFER FLOOR CLEANER $2; PRESSURE WASHER AND LADIES BIKE ALSO AVAIL. 941-828-3683 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good con dition $20 941-780-3977 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 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 C HAIR C U S HI O N S ( 1 2) OUTDOOR 21X21X4 $120 239-849-9815 CLOSET ORGANIZERS shoes, jewelry, clothes rack $15 941-286-1170 CO FFEE TABLE Italian, white with glass inlay. Exc. cond. $150 941-625-5632 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 ning table. 42Žx72Ž. 6 White Parsons Chairs. Glass elegantly etched 2 matching Glass Bases. $250, OBO 941-625-7135 6030 HOUSEHOLD GOODS 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 new $175, OBO 941-625-7135 FIREPLA C E T OO L S 6 pc set w/ screen, black wrought iron $125, OBO 941-743-2656 LAUNDRY TUB White Fiberglas. Stands on 4 legs. $25 941-743-2714 MATTRE SS Double 5Ž thick foam, exc. cond. $50 941-625-5632 MATTRESS QUEEN & BOX 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. ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 OVEN KENMORE a l so h ave micro-wave oven & old fridge cheap $50 941-445-5619 PICTURE 26X26 HARDWOOD FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PREMIUM BAMBOO SHEETS New 6 pc Queen or King asst colors $25 941-421-9984 PULLING CART W oo d&S tee l Play cart on 4 wheels pulling handle $29 941-697-0794 PULLING CART W oo d&S tee l Play cart on 4 wheels pulling handle $29 941-697-0794 REFRIGERATOR GE s id e b y side. Bisque. Ice/water thru door. $150 941-743-2714 R O TI SS ARY & BB Q S howtime, Ex. cond. includes accesories. $70 941-627-9083 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 pot $20, OBO 941-743-2656 THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 6031 HOLIDAYITEMS BARBIE D O LL S 1996 &1997series $35 ]941-218-4502 6035 FURNITURE ARM CHAIR so lid woo d arms & legs, comfy coral cushions, exlnt $90, OBO 941-743-2656 BED FRAME S( 4 ) steel on casters adjustable twin full queen size each $25 941-275-5837 BED Q UEEN Boxspring & Mattress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED Q ueen f rame b ox an d mat tress $40, OBO 941-830-2583 BED FULL SIZE w i t h mattress and foundation Good condition $50 941-460-9540 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 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 delivery available $250 941-275-5837 CO FFEE & END TABLE S (2) Clean! 50by28 & 24by26 $100, OBO 941-235-1006 CO FFEE TABLE & 2 end tables, Chrome, Metal & wood 6/mths old $375 941-467-5474 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE TABLE O val glass top. 40x28 $35.00 941-6279083 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO MPUTER DE S K Wood, keyboard tray, 46Žx23Žx29Ž $50, OBO 941-876-4059 CO U C H AND chair C ouch lazyboy and recliner. Brown $250 401-480-2373 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 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 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 ENT CENTER O a k 5 pcs, beatiful Ex.Con must see $300, OBO 941-889-7246 ENTERTAINMENT UNIT O ak. 5 pc very beautiful must see. X/C $300, OBO 941-889-7246 FL OO R C ABINET White Marble$60. TABLES, (3) Glasstop $60. ea. 717-880-2952 F O LDIN G C HAIR S ( 4 ) metal black exc. cond. $20 941-5858149 F O LDIN G TABLE S / C HAIR S METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 FOLDOUT COUCH Li g h t 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 L O VE S EAT By Kroehler, 72Žx38Ž, 2 cushion,fabric, exc. cond. $200 941-625-5632 MATT & BOX SPRING F u ll size, adjust metal bed frame. Exc Cond $95 941-697-0794 BED MATTRE SS & B O X $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 PATIO FURNITURE PVC P at i o set, 10 pieces, good condition. $250, OBO 941-473-0126 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 SHELVING 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 SOFA cocoa fl ora l 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+ lea f hitchcock design You gotta see it! $45 941-488-5595 TABLE 41Ž+ lea f Hitchcock design. Dont miss this beautiful t able. $45 941-488-5595 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 6035 FURNITURE TABLE/W 4 chairs 4 8 Ž S quare inlayed table w/2 leaves nice $200 941-505-1243 TV CONSOLE f or 48Ž tv. dk wood. glass doors. new. $85 941-235-2203 TWO TWIN B e d F rames B ran d new $40 920-629-5252 WINDSOR ROCKER n i c h o l s & stone. solid maple. ex. cond $90 941-235-2203 6038 ELECTRONICS A NDR O ID 4.4 net book New in original package $50 941-4238524 DE S K C HAIR EX C ELLENT CONDITION $25 941-473-4168 ELE C TR O NI C L OGS f or fireplace Like new $15 941-255-9152 PRINTER Lexmark $30 941-218-4502 SO UND BAR Vizio 2 0 sound 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 WARRIOR DRONE N ew i n b ox 2.4ghz real time video & image $75 941-421-9984 WINDOWS 7 P ro f ess i ona l P ro gram New never opened $50 941-421-9984 6040 TV/STEREO/RADIO DVD S & VH S tapes Many to choose from-just make offergreat shape $1 941-445-5619 TV RCA 27Ž w i t h remote great condition $25 941-228-1745 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV SO NY 4 0 in. Bravia model works great, manuals,remote in cluded. $100 941-637-8455 TV, 4 8 IN C H f lat screan new $300 941-218-4502 6060 COMPUTER EQUIPMENT CO MPUTER BA G S amsonite rolling leather excellent condition $40 941-228-1745 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 PRINTER EPSON 2540 SCAN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES 5 0 MEN S ties top brands f or all $40 941-629-5576 A AA TANZANITE 9 45 S ilver 3 Stone Ring (Size 8.0) TGW 1.01 cts. $95 941-554-2140 FIRE OPAL RING NEW SIZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 GREEN TANZANITE r i ng 14K YG and Plat.Ovr .925 sz 8 TGW 1.42 cts. $60 941-554-2140 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 O PEN HEART 14k gold ring 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 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RUBY RIN G 14k white gold genuine ruby diamond ring. $425 941-629-9448 S APPHIRE RIN G 14K yellow gold genuine sapphire diamond ring $350 941-629-9448 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 WATCH ROLEX upsca l e rep li ca 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 BUDWEISER 1990 BEER STEIN MUG mint collectible plus others $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 CANDY DISH w /lid REDCUED Vintage. Glass. Ex. cond $20, OBO 941-697-8598 C ENT S INDIAN Head $2 781-956-8891 C LA SS I C VH S tapes, 41 0 tapes, 1 custom VHS storage case $100 941-235-1839 6070 ANTIQUES COLLECTIBLES COINS P roo f an d m i nt sets $7 781-956-8891 COMICS A great v i ntage se l ec tion from the 1970s 80s & be yond 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 GO LD CO IN $ 5 Indian 1 9 11 $460 781-956-8891 IKE DOLLARS s il ver proo f $10 781-956-8891 JIMMIE G ARAPP O L O 3 rookie 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 L O N G ABER G ER L O T S o f Longaberger stuff all new $5, OBO 941-228-1745 O ak Rocker childs Pressed back with cane seat $125 941-474-4472 PLATE S & MI SC Lennox dishware $110, OBO 941-928-3403 POLSROD CAMERA sun 600 with case $20 941-218-4502 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 SWISS 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 BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL A MPLIFIER 20 W with speakers $35, OBO 781-956-8891 BABY GRAND PIANO Di g i ta l B lack, Like Brand new $2,000 941-539-4305 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 IN S TRUMENT S G uitars, Man dolins, Violins New w/cases $300, OBO 941-408-7535 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! KEYBOARD Y ama h a es 353 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 PIAN O 1 9 7 0  S S trauss & S ons upright. Great cond. $500, OBO 941-769-5753 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 NE W $75 941-268-8951 BED S IDE P O TTY Medline-holds 300 lbs-very solid-2 to choose from $20 941-445-5619 HARMAR LIFT FOR POWER CHAIRS FOR VANS AND SUVS $500 941-473-4168 LAWN S PREADER $8 941-473-4168 P O WER C HAIR S EA C H $ 4 90 941-473-4168 SCOO TER GO GO Ultra X. Needs Battery. $200 941-966 8938 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 CO MPLETE TEN S UNIT New in box get pain under control $75 941-421-9984 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 oys ter pineapple pothos snake spi der lily $5 941-202-3696 TREE PRUNER extend to 8 , 12Ž saw blade Metal handle $12 941-697-0794 TRUMPET PLANT Purple & white blooms $5 941-255-9152

PAGE 32

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS C RIB white gently used 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 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 CO BRA AMP 3 Wood 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 JACK NICKLAUS T our h y b r id s 3 & 4, RH graphite excellent cond, 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 6126 GOLF CARTS 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 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 EXERCISE MACHINE Wieder, Full Size. $145, OBO Paid $300. 941-875-8232 INVER S I O N TABLE Teeter, new $160, OBO 941-928-3403 6130 SPORTING GOODS BINOCULARS NIGHTVISION (5X) NightOwl NOB5X + 12pk of batteries $300 941-347-7794 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 PULL UP 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 YOGA MATS & b a ll $12 941 286-1170 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 WILSON SOFTBALL g l ove A1000-men r/hleather14Žexcl cond $55 941-875-5983 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. RU G ER L C9 S $300 C HARTER ARMS 44 Bull Dog $400., 941-249-2203 Ask for Dave. S K S RIFLE 2 stks, # S Bayonnette, 1000 rnds 7.62X39. $750. 248-396-5997 SMITH & WESSON Model 500, Mag Pro + 175 rds $950; 460 S&W Mag + 375 rds $1200; (941)-258-6304 Lv Msg 6133 HUNTING & FISHING SUPPLIES FI S HIN G R O D MIT C HELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 REEL DAIWABAIT C A S TER 1 00 HLABr New Boxed $55 941-830-5241 REEL OKUMA VS ystem V30 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 R O D Rovex 6S hooter BAITCASTER 6 BrNew with Sleeve $35 941-830-5241 6135 BICYCLES/ TRICYCLES BICYCLE HUFFY b oys 24Ž used once $50 941-625-5632 BICYCLE LIFT ce ili ng mount n ib 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 or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RA C K HIT C H M O UNT by PRO SERIES Boys or Girls Bike LIKE NEW $75 941-268-8954 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $180 941-257-5500 BIKE S c h w i nn 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 J O Y RIDER 3 wheel tricycle step through design tires are excellent $320 941-460-9540 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE WHITE f olding trike, 20Ž wheels 2 years old excellent condition $150 941-391-4707 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L 15X 3  Ring Pool, pump, ladder, skimmer, vacuum, chemicals $175 941-626-3265 SOLAR BLANKET 14X28 new & 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 batteries, auto feed line, 3 extra spools $50 941-876-4059 B & D WEEDEATER Electric, double line automatic feed $30 941-876-4059 GARDEN KNEELER w / b askets $12 941-286-1170 6160 LAWN & GARDEN 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 RA SS /HED G E TRIMMER S TWO BLACK & DECKER 2 IN 1 LITHIUM $45 941-456-3301 LAWN MOWER 21Ž C ut Y ar d man 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN M O WER ELE C TRI C 14Ž w/grass catcher. Good condition $33 941-697-0794 LAWN M O WER TR O Y BILT 2 1Ž Front Wheel Drive 725 EX 190 CC $110, OBO 941-456-3301 LAWNM O WER HU SQ VARN A self prop. mdl 700f $175, OBO 315-380-7296 LAWNMOWER J o h n D eerese lf propelled. $125 941-475-8061 L O UN G E C HAIR S TW O ADJUSTABLE WHITE/ BROWN LIKE NEW $40 941-456-3301 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 O UTD OO R T OO L S S hovels Rakes Misc, Loading Ramps, each $5 941-876-4059 PLANT + SIDE TABLES woo d & 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 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 G A S G RILL Weber,Spirit,E210,cover. $250, OBO 941-624-2105 G LA SS PATI OS et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 PATI O S ET, PV C Table, 4 chairs, lounger and cushions $80 941-426-1105 S M O KER MASTERBUILT,ELEC.USED 2x $150, OBO 941-624-2105 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 GoodCond $3, OBO 941-697-5996 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 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 HURRICANE PANELS U se d $2per foot mixed lengths, good condition 941-661-1261 HURRI C ANE S HUTTER S galv shutters for 3 bed ranch $350, OBO 941-255-1971 SO LAR PANEL S G ood condition 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 4 LED shop light New in box un breakable bright 2 bulbs $35 941-421-9984 ARCH WELDER 200 amp, set for 60amp, $95 941-423-3259 B & D 8 Ž Table S aw C at# 9 41 9 Used once, repaired minor rust $60 941-882-3797 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $350 941-255-1832 LADDER 6  Aluminum.No Plas tic. GC. $15 941-766-0637 MI G WELDER Lincoln, Weld Pac 100hp. inclds cart & helmut. $200 941-505-1033 P O RTABLE CO MPRE SO R HUSKEY 1.5GALLON 135 PSI on wheels $40 941-456-3301 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 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 6232 CATS 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. NEUTERED MALE S IAME S E Cat to good home. He's chipped, young, shots are up to date and is in good health. Very friendly, inside cat. We are unable to care for him any longer. Rehoming fee $25 includes carrier. Call 941-661-8544. 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 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COFFEE MAKER K eur i g 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 DISHWASHER w hi te works good 24inch $85, OBO 941-268-7571 DRYER KENM O RE S eries 5 00 White, perfect condition. $75 941-493-5693 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. LAUNDRY S INK White Drop-in ldry sink w/faucet 22x25x13 deep $50 941-743-0158 MI CO WAVE WHIRLP OO L WORKS GREAT $20, OBO 941456-3301 REFRI G ERAT O R cream, side/side $350 941-637-0958 REFRIGERATOR WHIRLPOOL 25cf black side by side 2 years old $200 208-727-7728 S T O VE, white. 4 burner good for small area $25, OBO 941-928-3403 TURKEY FRYER C har-Broil The Big Easy Oil-Less Liquid Propane (NIB) $50 941-676-2019 UNDER S T O VE MI C R O WAVE Samsung, White. Like new $50, OBO 941-889-7246 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER G E White, Used 6 mos, 6 temps, 5 load sizes, ext rinse $150 941-743-0158 WASHER/DRYER STACK ABLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 200 45RPM records you pick $1.00 each. 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $175 941-202-9172 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 B OO T S white rubber size 11, new $12 941-496-9252 C AT T O Y S asst.o f toys tunnel chase mouse .must see ex $20 941-391-6377 C EILIN G FAN 5 2 Ž BRU S HED NICKLE NEW IN BOX $35 941268-8951 C HAR CO AL G RILL Weber 1 8 Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 EMER G EN C Y KIT 71 piece auto travel new in box $20 941585-8149 GENERATOR HONDA $500 941-497-6520 LASER DISC Vid eo $15 941-496-9252 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND TOOLSTABLE FULL TOOLS ASSORTED $25 941-391-6377 KEYBOARD Y ama h a All ne w Keyboard, stand and bench. $150 941-295-6948 METAL DETE C T O R White, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 941-347-8150 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SURVEYORS WALK measur i ng wheel $25 941-496-9252 W IRE S HELVIN G 6 pieces (3  4) + hardware $5 941-585 8149 6270 WANTED TO BUY/TRADE BUYIN G CO IN S AND C UR RENCY COLLECTIONS FAIR $100 941-524-2358 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 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 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 20 14 C ADILLA C C T S $22,911. RED, NAV, 34K MI. 855-280-4707 DLR 200 4 C ADILLA C XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 2008 CADILLAC STS $10K Beige Luxury Option, RWD V-8 66K Miles. Excellent Condition, Bose Premium Sound w/6 CD Player. 941-876-4136 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2011 CHEVROLET $8,300 OBO,CRUZE LT Tan 70,000 Leather Cruise CD Excellen t Nokomis! 440-520-4359 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2005 CHRYSLERSEBRING CONVERT 37K ACTUAL MILES! SR. OWNED, PRETTYMUCHLIKENEW. $5475/ OROCALL941-468-3375 NODISAPPOINTMENTS! 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,877 PITCH BLACK, 2,291MI 855-481-2060 DLR

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 CLASSIFIEDS 10 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. NEEDCASH? 6003 DEEP CREEK GARAGE SALES FRIS AT. 9 : 00 2 : 00 Maraca St. Household, Youth Girl`s Clothes & MORE! Something for Everyone!! FRI .SAT 8AM 2PM 1534 Ultramarine Lane. Fur niture, Men`s Items, Tools, In dian & Other Wall Hangings, Plants, Garage Items & MORE!! 6003 DEEP CREEK GARAGE SALES THURS .SAT 9 4 366 Vi torioSt. Furniture, Patio Set Jim Beam 7 Pc. Train Set, Elvis Music Bottles, Bench Grinder, Sander, LOTS of Household Items, A ir Compressor & MUCH MORE! 6004 PORT CHARLOTTE GARAGE SALES FRI & S AT 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 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! SAT ONLY 8AM 1NOON 22266 Alcorn Ave HANDMADE Ceramics & Doll colthes 18Ž + new/used items 6004 PORT CHARLOTTE GARAGE SALES SAT .SUN 8 ? 24246 H arborview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM-1PM P G I. 260 Belvedere Ct Sports/lawn equip, Tools, Appliamces, household and more. FRI.-SAT. 8AM-NOON 9979 Bishop Creek Way. EVERYTHING PRICED TO SELL! Custom Office Desk w/ Credenza, Counter Stools, Dishes, Glassware, XMas Decor, Pics, Curtains w/ Wood Rods, Bowling Ball, Wood Coffee Table, 2 Chests, Photography Equip. & MUCHMORE! NEEDAJOB? CHECKTHE CLASSIFIEDS! JIMS ESTATE WAREHOUSE SALE SAT 9-3 SUN 9-3 5468 WILLIAMSBURG DR INSIDE1775 INDUSTRIALPARK. CONTENTSOFANESTATE! OVER100 RODSANDREELS. SATURDAY 8AM 2PM 1010 Taylor St. Collectibles, Tools, Model Cars. LOTS OF STUFF, SOME FREE!!! 6005 PUNTA GORDA AREA GARAGE SALES SATURDAY9 4 5084 La Costa Island Ct Honda Generator, Toro Mower & trimmer, pressure washer, fishing gear, gas cans and more. WED-SAT. 9AM-4PM 275 EVERGREEN ST. ESTATE SALE Furniture, Dishes, Generator, Pressure Washer, Tons of TOOLS! 6006 NORTH PORT AREA GARAGE SALES FRI & S AT 8 : 30 3 7151 Elyton Dr Table & Band Saws, Lawn mower, Car ramps, Lg. Doll house, fishing FRI SAT 9 4 7236 T otem 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. 8 -5 2023 S S al f ord Blvd. HUGE GARAGE SALE! GOT EVERYTHING Furniture, Household, Clothing. Seizethesales withClassified! SAT .SUN 8AM ? 2443 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 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!! GETRESULTS USECLASSIFIED! THURS. FRI SAT 8-? 121 BROADWAY TERR. ENGLEWOOD 34223A HUGE TOOL ESTATE SALE THOUSANDS AND THOUSANDS OF NEW AND OLD HAND AND POWER TOOLS FOR ALL OCCUPATIONS. PRIVATE COLLECTOR FOR 50 OR MORE YEARS. THIS IS A MONSTER SALE WELL WORTH YOUR TRIP!BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6008 ROTONDA AREA GARAGE SALES FRI SAT 9 1 926 B oun dary Blvd Rotonda West. Housewares,Furniture,Decor Items AND MUCH MORE. THURS FRI. & SAT. 9AM2PM, 474ROTONDA CIR. Rotonda West Collectible Sale Porcelin, China and Lennox, Some Antiques furniture. EVERYTHING Goes 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 6013NOKOMIS/OSPREY GARAGE SALES SAT. 5/05, SUN. 5/06 & SAT. 5/12 8-12PM 601 Four Bays Dr. MOVING/HOUSEHOLD SALE! No reasonable Offers Refused! 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. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 14 JEEP G R. C HER O KKEE $13,990. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2007 MERCURY GRAND MARQUIS $6,000 OBO, White, 131K+mi 941-412-4331 7130 PONTIAC 1 996 P O NTIA C B O NNEVILLE $1,500 59k miles, Good Run ning Cond. 941-875-9326 2008 P O NTIA C SO L S TI C E GTX Turbo, Very low miles, Great Sports Car! MAKE OFFER 941-204-2126 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 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 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7147 AUDI 20 1 6 AUDI A 8 L4 Q T $10,990. 71K MI. 855-280-4707 DLR 2016 AUDI A620T $30,911.WHITE, NAV, 29K MI. 855-280-4707 DLR 2015 AUDI Q5 $30,911.BLACK, NAV, 42K MI. 855-280-4707 DLR 7147 AUDI 20 1 6 AUDI A 6 $37,950 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA A CCO RD $12,911. GREEN, SPORT, 50K MI. 855-280-4707 DLR 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,987 CRYSTAL BLACK, EX-L 9,438MI 8 55-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTA-FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 2015 HYUNDAI SANTA 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 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 2 LEXU S C T200 H $16,990. BLACK, CERT, NAV, 66K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $20,990. GRAY, CONV, NAV, 68K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $21,911. WHITE, CERT, 28K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $22,990. WHITE, CERT, NAV, 30K MI. 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 $24,911. WHITE, CERT, 34K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 2017 LEXUS ES 350 $35,911. SILVER, CERT, 4,686 MI. 855-280-4707 DLR 20 15 LEXU S I S 2 5 0C $37,990. RED, CONV, NAV, 30K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2009 JAGUAR XF $14,990. BLUE, NAV, 38K MI. 855-280-4707 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2015 TOYOTA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 14 T O Y O TA AVAL O N $22,990. BLACK, LTD, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 30K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 WE BUY & PICK UP JUNK CARS 941-661-1928 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 TIRES b y C ooper (4) N ew. P185 /70-14 Cooper Starfire RS-C 2.0 $160 941-460-9540 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 FULL SERVICE GARAGE PCT W e 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 2016 HONDA ODYSSEY $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $33,987 WHITE DIAMOND, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,677 WHITE DIAMOND, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 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 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 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 1 99 4 F O RD RAN G ER $ 1,500 ext cab, new Tires & Parts. Good Cond 941-423-2581 1 99 7 F O RD F-15 0 $2 ,5 00 XLT w/ topper Lots of new parts Ice cold air. 716-208-7680 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 2016 FORD F 150 $32,990. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 2017 HONDA RIDGELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 2016 CHEVY SILVERADO 1500 $39,990. BLACK, LTZ, 21K MI. 855-280-4707 DLR 2016 CHEVY SUBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2006 HYUNDAI TUCSON $6,000 Limited Sport, Great cond. 101k mi, l 941-661-8372 7305 SPORT UTILITY/ VEHICLES 2001 NISSAN PATHFINDER LE $3,000 175k mi, Good cond. Very clean 941-204-1289 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 941-276-8430 2006 FORD EXPLORER $7,500 obo Eddie Bauer. Full Frame. Loaded! Very Well Maintained, Must SEE! New Michelin Tires, 106K Miles. 941-637-0456 2015 FORD EXPLORER $25,950 XLT LOW MILES 941698-4141 20 1 6 C HEVY TAH O E $47,990. WHITE, LTZ, 38K MI. 855-280-4707 DLR 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 Mansfield 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 7334 OUTBOARD/ MARINE ENGINES J O HN SO N 2 HP boat motor low hr ex cond $325 7338 MARINE SUPPLY & EQUIP. 12 GAL GAS TANK Pl ast i c f or OB CLEAN $45 941-268-0934 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 pad dles chair $25 941-391-6377 B O AT DAVIT S set o f pos t mounted boat davits. All parts included $350 585-734-1141 A N C H O R S 2 3 5 lb CQ R 1-KLI, 1 Hiblade price each $125, OBO 941-276-3766 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net BOGO BUYOne 2015 Harle y Davidson Softtail Silm for $15,000 get a 2003 Yamaha Roadstar. 941-626-0101 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 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com 7380 MOTOR HOMES / RVs RV HOTLINE 1-877-684-5132

PAGE 34

The Sun /Saturday, May 5, 2018 www.yoursun.com E/N/C Page 35 The Charlotte County Sheriffs Office Canine Unit completed their annual drug detector certification through the United States Police Canine Association (USPCA) on April 24. The certification also served as a miniregional competition, attended by canine teams from the Punta Gorda and North Port Police Departments. Fifteen teams competed in total. The USPCA presented trophies to the top four competitors, all from the Charlotte County Sheriffs Of“ce, on May 1. Out of a possible 200 total points, these four teams each lost less than 5 points overall during their evaluations. The United States Police Canine Association is the Nations Oldest and Largest Police K-9 Organization. Since 1971, they have been training and certifying police dogs in General Patrol Dog use, Tracking, Protection, Narcotic Detection, Explosive Detection, Arson, Fish and Game and Search and Rescue. These national certi“cations have been upheld by more than 48 U.S. Supreme and Federal District Court rulings as a Bona-Fide test for police use. The United States is broken down into various regions that participate and hold “eld trials each year. More information on the USPCA and the certi“cation process can be found on their website, www.uspcak9. com.CCSO K-9 units take all four top spots in competition News of note CLASSIFIEDS 11 7380 MOTOR HOMES / RVs 35-2001 CONDOR Motor home, $5,000 941-575-7134 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Specializing In...Annual Rentals€ Downtown Venice Studio, Close to Beach .............................................................................. $675 mo € Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ....................................... $1,050 mo € Sorrento East Home 2/2/1, Lanai, Great Location ............................................................ $1,295 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,300 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535100 adno=720037 adno=50534469 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. P age 3 4 E/ N/ C w w w your sun.c om T h e S un / W e d n es d a y, A p r il 11 20 1 8 1 000 REA L EST A TE W e A r e P l ed g e d T o T h e L e t t e r A n d S p i r i t of U S P o l i c y F o r T h e A ch i e ve m e n t O f E qu a l H o u s i n g O p p o r t u n i t y T h r o ug h ou t T h e N a t i o n W e E n c o u r a g e A n d S u p p o r t A n A f f i r m a t i v e A d v e r t i s i n g A n d M a r k e t i n g P r og r a m In W h i c h t h e r e A r e N o B a rr i e r s T o O b t a i n i n g H o u s i n g B e c au s e of R a c e C o l o r R e l i g i o n S e c, H a n d i c a p F a m i l i a l S t a t u s O r N a t i o n a l O r i g i n .Ž R E A L E S T A TE 1 0 1 0 1 6 50 10 1 0 O pe n H ouse 1 0 1 5 Re al E s t a t e A ucti o ns 102 0 Ho mes /G e ner al For S ale 103 0 Wa t e r fr o nt Ho me s Fo r S al e 1 0 3 1 Fo r e c l o s u res Fo r S al e 1 03 5 G ol f Co ur s e Co mmun i ty Fo r S al e 1 0 40 C o nd o s /V il l as F o r S al e 10 6 0 To w nho u s e s Fo r S al e 107 0D u p le xe s For Sal e 107 5T r i Plex For S ale 10 80A p ar t m e n t s Fo r Sa l e 1 0 9 0 M o b i l e Ho m es Fo r Sale 1 1 0 0 In t e r v al O wne r s hi p 110 0 O ut o f A r ea Ho m e s Fo r S al e 1 1 1 5 T r ad e / Ex c h ange 11 2 0 W ante d To B u y RE NT 120 5 Le as e O p ti o n 1 2 1 0 H o mes 24 0 Cond o s / V il l as 2 8 0 T o w n ho us es 0 0 Du p le xe s 20 A p ar t me n t s 0 Ho t e l / Motel 0M ob i l e Ho m es M i s c. R enta l s E f fi c i enc i e s Ro o m T oR ent R e nt al s To S hare V a cat i o n /S eas o n al Wanted To Rent L O T S Lot s & A cr eage Wa ter fro n t ut Of A r ea L o t s ommerci al L o ts d e / E xchan g e S I NE S S e s s Fo r S al e ess Re nt als e P ro p e r t y e rci al / a l Pr o p s e & S t o r a g e nch e s O U S E VEP T Y 1 0 1 0 O P E N H O U S E 6 7 O A K L AN D H I L LS C T RO T O N DA W E S T 3 3 9 47 OP E N S A T. N O O N 4 P MO n e o f a k i n d Ro 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 1 9 8 3 Bu i l t 1 7 4 4 s q ft wi th V a u l t e d c e i l i n g s a n d c l e r e s t o r y w in d o w s T i l e d t h r o u g h o u t a w e s o m e v i e w s a n d p r i v a c y o n t h i s q u i e t c u l d e s a c s t r e e t. $ 1 8 9 9 0 0 F L A G O LF P R O P E R TI E S I N C 9 4 16 9 84 6 53 6 8 O A K L A N D H I L L S C T R O T O N DA W E S T 3 3 9 4 7 OP E N B Y A P P T.C l a s s i c F l o r i d a G o l f C o u r s e P o o l H o m e 3 B e d 2 B a t h 2 C a r G a r ag e l o c a t e d a l o n g t h e 3 r d f a i r w a y o f R o t o n d a H i l l s C o u r s e o n a q u i e t c u l d e -s a c s t r e e t U p d a t e d a n d w e l l m ai n t a i n e d O ff e r e d @ $ 2 1 9 5 0 0 b yF L A G O LF P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 F INDY OUR BESTFRIEN D I NT H E CLASSIF I ED S! O PEN BY AP PT 6 9 5 2 PA N A M E R I C AN BL V D RE D UC E D T O $ 5 4 9 9 0 0 C US T O M B UI L T E S T AT E 3 1 0 0S Q F T. 4 BR E D R O O M S3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU TC HRI V E R. NOBR I D G E S T OGU LF, AL L S O L I D H A R D WO O D F LO O R S, H E A T E D I N G R O U N DPO O L W I T HSP A, D e br a V i l l a r i 6 0 9 4 5 8 4 6 2 7B e r k s h i r e H a t h a w a y 74 2 H AV ENI D A E S T AN C IA # 1 12 VE N I C E T U R N K E Y O PE N BY A PP T EST A N C I A S O FCA P R IIS L E SVE R Y D E S I R A B L E2 BR / 2 BA EN D U N I T W I T H L O T S O FSU N L I G H TA 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 a r i 6 0 9 4 5 8 4 6 2 7Be r ksh i r e H a tha w a y P E N M O N S A T : 0 0 A M 4 : 0 0 PM H A R B OR B L V D T C HA R L O T T E O ver s iz ed G a r a g e, C e i lin g T r a ve rt in e d W o o d C a b i n et r y I mp a c t G l a s s a m I n s u l a t i o n M E $ 2 4 0 0 0 0 4 1 2 5 8 3 7 3 9 1 P M 4 P M RE VE NIC E VE N I C EOS E L L 0 O M2 -W O O D U N I T TŽN-A 10 1 0 O P E N H O U S E VEN I CE W O O D M E R E L A K E S W a t e r f r o n t V i ew F r o m T h e F r o n t D o o r O PEN S U N 1 4 4 1 0 7 HE MI N G W A YDR I VE, SP A C IO U S2 2 4 1 S F, 3 B R / 2 B / 2 C G RE-P L U M B E D, N E W4-T O NA / C & WA T E RHE A T E R. RE M O D E L E DKI T. & RO M A NSHO W E R. 1 YRHO M EWA R R. $ 30 8, 000 9 41 9 28 0 90 2 10 2 0 H OU SES F OR SA L E $1 69, 900. N e w Cus t o m H o m e s F ro m $ 1 6 9 9 0 0 o n Y o u r L o t o r O u r s Cus t o m 3 / 2 / 2 1 6 0 0 + s f C l a s s i c S e r i e s P r o m p t D e l i v e r y. R e l ia nc e P ro j e c t M g m ` t Ca l l T od a y Fo r P l a n s & Y o u r T o u r C G C # 15 1 2 5 3 3 9 4 1 -4 6 8 8 3 0 0 S E L L ING Y O U R H O M E C ON D O O R L OT ? W E C AN HE L P Y O U A d ver t i s e y o u r h o m e, c o n d o o r l o t w it h u s an d r ea c 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 a r a s o t a & D eS o t o C o u n t i e s an d o n l i n e e v e r y d ay As k ab o u t o u r 9 0 d ay s p e c i a l C a l l o n e o f o u r cl as s i f i ed e x p er t s f o r a l l t h e d e t a il s a t 8 6 6 4 6 3 1 6 3 8 R ea l t o r s W e l c o m e 4 5 2 A c r e s i n Pu n t a G o r d a w / h o me 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 rs b a r n w o r k s h o p n e a r t o w n I 75 $ 3 9 9 0 0 0 An n K e o h a n 9 4 1 4 4 1 6 8 6 7 P r e m ie r S o t he b y s Re a l t 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 C a n a l $ 3 3 3 9 0 0 Sh a r o n R o d g e r s 9 4 1 7 1 6 7 7 3 1 R E AL TO R Mi c ha e l S a u n de r s & C o A dv e r t i s e Toda y B U R N T S T O R E M EA D O WS P U N T A G O R D A $ 2 8 5 0 0 0 B u i l t s t r o n g i n 20 0 4 t h i s l o v e l y b e a u t i f u l l y m a in t a i n e d 3 b d 2 b a t h 2 c a r g a r p o o l a n d s p a h o m e i s l o c a t e d i n a q u i e t c u l d e s a c A l m o s t 1 900 s q f t g r e a t r o o m p l a n s p l i t be d ro o ms 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 !! DON' T M I S S O U T!! C a l l Pat W a l k e r 9 4 1 2 7 6 4 6 7 4 RE MAX A n c ho r R e a l t y D E E P CR EEK 1 49 3 Na v ig a t o r R o a d B e a u t i f u l NE W C o n s t ru c t i o n Ho 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 rm 2 b a t h 3 c a r g a r a ge 2, 0 0 0 s q f t A l l C u s t o m U p g r a d e s $ 29 9 90 0 9 4 1 6 2 6 7 6 8 2 E N G LE W O O D 3 / 2 8 2 5 S t ew 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 rt o f O l d E ng l e w o o d. 6 3 5 0 0. 9 4 1 2 7 0 2 3 1 0 T O N D A W ES T R E D U C E D 0K T O $3 3 9 0 00 3/ 2 / 2 H o m e 3 2 M e d a l i s t Wa y p p t C a l l 4 132 3 7 2 6 3 3 9 9 2 / 2 / N E W Ki 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 MM I SWH E NYOLI 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 RT 5 2 0 6 S A N L U I S T ER R I m m a c u la t e 1 8 0 0 S F 3 / 2 / 2 P o o l H om e o n Ci t y W a t e r & wi t h B r a n d N EW S e p t i c a n d n e w e le c t r i c a l p a n e l o n l u s h l y l a nd s c a p e d f u l l y f e n c e d l o t i n f a m il y o r i e n t e d n e ig hb o rh o o d jus t 1 / 2 M i l e F r o m U S 41 $ 2 4 9 0 0 0 PA TT YGI L L E S P I E, RE M A XAN CH O R9 4 1 8 7 5 2 7 5 5 N O R TH P O R T 78 1 8 T a p l i n A v e A P A C K A GE O F S U P E R L A T I V E S Gre a t l o c a t i o n Q u a l i t y c o n s t ru c t i o n M et i c u l o u s l y m a int a in e d E a s y l i v i n g a l l w ra p p e d u p i n t h is g o r g eo u s 1 80 0 S F W i n d e me re 3 / 2 / 2 w i t h p o o l a n d h e a t e d w a t e r f a l l s p a o n f u l l y f e n c e d l o t a n d i n c l u d e s 2 n d L o t a l l f o r $ 2 5 9 K Pa t t y G i l le s p i e R e m a x An c h o r 9 4 1 8 7 5 2 7 5 5 N O R TH VEN I CE N O K O M I S W e s t o f 41 B et w ee 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 ne a n R e v i v a l H o m e I n c l Sep a r a t e V i l la w / 2 A p t s 94 14 8 4 45 68 P O R T CHAR L O T T E $ 2 0 9 5 0 0 A l m o s t N E W B e s t P r i c e ! B u i l t i n 2 0 1 5 V i l l a M i l a n o i s a l o v el 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 18 7 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 0 x 30 s c r e e n e d l a n a i C a ll P a t W a l k e r 9 4 1 2 7 6 4 6 7 4 R E M A X A nc h o r R e a l t y P O R T C H A R L O T T E 1 534 9 M i ll e F io r e B l v d WA TE R F R O N T w i t h U LTI M A T E P R I V AC Y i n N W P o r t C h a r l o t t e s e x p a n d i n g G A TE D C O M M U N I T Y o f V i l l a Mi l a n o S p e c t a c u l a r c u s t o m 1 o w n e r M e d i t e rr a n e a n d e s i g n 2 2 00 S F L I GHT B R IGHT o p en g r ea t r o o m c o mc e p t w i t h f o rm a l d i n i n g r o o m 3B e d ro o m s + D e n / Of f i c e L o w HO A ( $9 8 / M O ) $ 3 4 0 000 P a t t y G i lles p ie R e m a x A nc h o r 9 4 1 8 7 5 2 7 5 5 P O R T CHAR L O T T EN E W CO N T R U C T IO N J U S T C O M P L E TE D A l m o s t 17 0 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 ro u g h o u t Gr a n i t e c o u n t e r s s t a i n l es s a p p li a n c es s o f t c l o s e d r a w e r s a n d d o o r s, p a v e r s o n d ri v ew 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 rh o o d $ 24 9 5 0 0 Cal l Pa t W a l k e r 9 4 1 2 7 6 4 6 7 4 R EMA X A nc h o r R e a l t y R O T O P o o l H E x p o s $ 27 5, S u n c V EN I C E Ve n et C o m m u n it y 1 w i t h D en e x t  d l G r a n i t e k i t c h e n S t e e l C l e a n B uy T f u r n  d W i l l Wa it f o r H o m e $2 8 5 K 41 9 10 3 0 WA T ER F R ON T H OMES 1 7 7 8 B A YS HO R E D R $ 1 2 9 9 5 0 0 0 0 GAT ED E S T A T E O NLE MO NBI S L I KE T HR E E H O U S E SI N O NIN S P I R E D B YBEA URI VA G ERE S O R T. W HA T Y O U FI N D O N C E Y O U G E T H ER E W I L L M A K E Y O U W A N T T O S T A Y. NA N C YHY D E PA R S L E YBA L D W I NRE A L T Y C E L L 9 4 1 5 3 9 9 6 1 6 G A R D EN S O F G U L F C O V E P O O L H O M E !6 2 2 0 Co r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n C a n a l M o v e i n R e a d y $ 1 6 4 9 0 0 C a l l L is t i n g A g e nt R o n D e N ic h i lo C e l l 2 0 1 3 90 9 5 4 4 K e l l e r W i l l i am s R e al t y G o l d r w h o 25 @ y a h o o .co m N E E D C ASH? O n e o f t h e m o s t in e x p e n s ive Ne w e s t WA T E R FR O N T h o m e s o n t h e 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 70 0 S q F t o f L i v i n g A r e a N i c e U p g r a de s t h r o u g h o u t a n d g o r eg o u s e x p a n s iv 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 en w a t e r s o f t h e C h a r l ott e H a r b o r an d G u l f o f M e x i c o L i s t e d a t : $3 2 9 0 0 0B r a d y M c Gu i r e 9 4 1 2 0 4 5 8 4 0 R E / M A X P a lm R e a lt y P O R T C H A R L O T T E 4 / 4 / 2 B O A T E R S D R E A M W e l l m a i n t a i n e d w a t e r f r o n t p o o l h o m e H a n d i c a p p e d f r i e n d l y $4 9 9, 8 50 J a c k i e Th o r n b e r ry H a r b o r C o a s t R e a l t y 9 4 1 7 4 0 4 5 8 0 H ACA T OBM A N Y B O A T.D E C KOC T O B2019. AL SCA L To Ad ve r t is e in The S ho wc a s e o f Hom e s P l e a s e Ca ll 8 6 6 4 6 3 1 6 3 8 or Em a i l; sp e cial@s u nne ws p ap e rs net Gr eatDe a lsin theClassifi e ds! VEN I CE I S L A N D CO N D O O P EN B Y A P P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t Sp a rk l i n g F i rs t F l o o r C o r n e r u n i t o n I C W 2 b r / 2b a e x t e n d e d L iv i n g r m A d d l R o o m ( D e n O f f i c e D R ) R en o v a t i o n s t h r u o u t P a t i o w / g a r d e n s F u ll y a p p o i n t ed C lu b h o u s e a n d H t d p o o l ,$ 3 6 9 0 0 09 4 1 4 166 2 02 1 4CLASSI F I E DS E / N/C w ww .y o u r s u n .com OU R TOWN N E IGHBO R S SU N P H OT O B Y TAM I G A R C I AI sl a nd Wal k at the W es t Vill age s V e tte s f o r Ve ts f u n dr aisin g c am paig n gr o u p pre s ented a ch e c k i n the amou nt o f $ 3, 19 0 to t h e Do ug l as T J acobson St a t e Ve t e rans H ome in Port Char lo tt e Ap r i l 5, l ongsu r pas sing t he ir $2 5 00 goal. I s l a n dWal k r e s i d e nts Jac k Viens, left, a n d G ary S pi n a zze, ri ght, both co -c hai r s for V e ttes fo r Vets M ar k Cra ycr a ft, li fe s t yl e di r e ct or, IslandWalk at the W es t V i ll age s and Gr e go r y J. B e v i ns, pres i d e nt o f the Do u g las Jac obs on R e s i d en t s Fu nd, I n c. slandWalks Vettes for Vets presents check TOD A Y W ood c arv i ng, W o o d c a r vi ng a nd W ood b urning ev e r y W e d. 8 am to 1 2 p m at the Cult u ra l C e n t er. C om e and j oin i n B ev 7 646 45 2 T O PS C lub S u p p o r t i v e g rou p ta k i ng of f po u n d s se n s ibl y 8 :4 5 -1 0 :3 0 S P G H g t s C i v ic C t r 1 1 2 00 1ST A v PG $4 /m $ 3 2 /Y Fran 94 1 -3 4 7 81 5 1 C o m m u n i ty A w a r e ne ss, C ult u r a l C en t er 2 2 8 0 Aaron St. Come g a th er i n f or m at ion fr om commu n i t y or gan ization s. Al l a re w elco m ed. P r o je c t Lin u s Hav e F u n c r och e t kn i t q u i l t blan k et s fo r k i d s i n Ch a r l ott e C o u n t y 9-1 1a m New D ay C h u r ch 202 1 2 P each l a nd N an cy 6 2 7 436 5 St am p Cor n e r Cult u r al C en te r 2 280 A a r o n S t. 9: 0 0 am 1 2:3 0 p m f r ee C om e h ave s t am p s a p p r ai s ed, s ome f o r sale 9 4 1 625 41 7 5. N i na & Pi n ta To u rs aboar d the N ina & P i n ta C ol u m b us R ep l ic a S h i ps 9 a m6 p m d ocked at F is h er m e n  s V illa g e 6 3 9 8 7 2 1 D e ep Cr e ek Elks, 1 1 -2 :30 Lu n ch Am Leg 11 0 Bin g o E arl y Birds 1 0 :30 H ot B a l l s p r o gr es s ive a n d sp ec i a l s A m L eg ion Ri d e r s … Ope n to the pu b lic E agl es, Ea g l es 2 3 1 1 1 Harborview Rd P C 9 4 1 6 2 9 16 4 5 lunch 1 1 -2 p m di n ner 5 8 Ka r ao k e by B i l l y G, Q uee n o f H e a r ts 7 : 3 0 pm T O D A Y H 2 U W al k 1 5 Cl a s s, M o vem e n t s w/ m us i c A l l a g es & fit n es s lev els. Jo i n u s f ro m 8 :3 0 9 :20 am Su nc o as t Aud 7 7 9 M edi c a l Dr, $ 4 R S V P: 4 7 3 3 9 1 9 Man asota B e ach Yog a Y o g a c l a sse s desi g ned fo r a l l a b i l it i es an d ag e s. L o c a ls a nd v i s i t o r s wel c om e F r e e W i l l D onatio n Mo n thru S at 9 a m Yog a f or E v e r y B ody, J o i n us fo r s tr e tch i n g, bal a n c e re juv en at i o n M -W-F 9-10a m En gl ewo o d Spo r t s Com p lex $ 5 Den i se Line Da nc i ng, 9 : 30 t o 1 1 : 30 A merican L eg ion Pos t 113, 34 3 6 Indi a na Road R o to n da W est Pho ne Ev e a t 9 41 697 8733 G e n t le Yog a Bring a mat a nd wa t er for yog a a t L em o n B ay Woma n s C l ub, A l l l ev el s 51 N. M a pl e St. 1 011 am, $7 8 1 0 -22 3 8 6 1 6. P o s it i v e Lon g e v i t y This f r e e c o u rs e pr o v i d es t he ele me n t s f or l o ng e v i t y M ee ts 10…1 1 am in S u nc oast A u d 7 7 9 M e d ic a l D r R SVP : 4 7 3 39 1 9 Eu ch re Eu ch r e Ev ery Mo n & W ed @ l :00 P M VF W Po st 1 0 1 78 5 5 0 N M c Ca l l R d (94 1)47 4 -7 51 6 C o m e j oi n us F ul l S T E AM Ah ea d STE A M a c t i vit i e s f o r ag e s 5 1 1 3 : 3 0. R e gi st er at s c g o v. n e t El s i e Q u i rk L i b r a r y 1 0 0 W D ea r b or n St 8 6 1 500 0 W e d D i n n e r & Da nc e Sp ag he tti w / me a t sauc e & s a lad 57pm, Mu s ic by: F i re & Ic e 69pm. R o t o n d a E l k s m e m be rs & g u es t s. 6 9 7271 0 Foo d f o r t he S o u l e v e nin gs. Bi b l e s tudy 4 : 3 0 Di n ne r 5: 3 0. Act i vi t i es fo r a l l a ges 6-7 : 30. Gul f C o v e U MC, 1 10 0 McCa ll P C 6 9 7 -1 7 4 7 O PE N MU S I C J A M, e ve r y m o nd a y I n di a n Mo u n d P a rk 2 1 0, Wi ns on a v e En g le w o o d F lo r i d a Zu m b a w i th C h a nt a l Da n c e a n d w o r k out t o w o rld music at L e m o n Ba y W o m ans Clu b l o c at e d at 5 1 N M aple St 6 7 pm, $7 00 941 4 4 51 3 1 0 B un c o E a gles, 6: 3 0 -9 p, So cial G ame, $5 1 0 0 % L uc k E as y to L ea r n M ee t Peo pl e, L a ug h Pr i z e s 2 5 0 O ld Engl w d R o ad, 9 4 1 -4 7 4 9 8 02 Fr ui t & V e g e t ab l e Cl u b, S un c o ast T rop Fruit &V e g A p r il 11 6 : 3 0p m 2 3 4 E N i ppi no N okomi s Den n i s Giardin a Ev e r g l a d e s Bio l o g i s t sp e a ke r 941 -5 3 9007 3 c o f f e e 88 8 2 9 8 0 N o r t h P o r t V F W # 8203, Me m be rs & g u e s ts Lunc h 1 1 -2. Cy n die s Dr inkO f Th eD a y 5-10. Dif f e r e n t d ri n k e v er y W e d. 4 8 6 0 T r ott C i r N P 4 2 6 68 65 F r e e T a x Help 1 0 :3 0am5 : 0 0 p m AA RP T a x -A i d e, N o r t h Po r t S en i o r C e n te r, 4 9 4 0 Pa n A m e r i can B lv d. NP H and & F oot 12 -3 p m NP Se n i or C en t e r 4 9 4 0 Pan Ame r i ca n Bl v d 4 2 6 2 2 04 Ea s y t o learn, l o t s of fu n & wi l l teach A M VETS L un c h 1 1 :30 -2 : 0 0 D in n e r 5-7 S t eak N i g h t Gre a t f o od, f un Publ ic w e lc o m e 7 05 0 C h a nc e llor Bl v d NP 9 41 -4 29-5 4 0 3 A M VET S 20 00 C o m b i n e d E x-B oar d mee t i n g A m v e t s L A U X & So ns @ 6 p m M e m b e r s b e in atten danc e 4 0 1 Or t i z B l v d NP 94 1 -429 1 9 9 9 Kni tting, 6 pm, S h a n non St a u b L ib rar y 4 675 Ca re e r Ln Bri n g a kn i t t in g pr o je c t t o w or k on 9 41-8 6 1 1 7 4 0 CHARLOTTE EVEN T S EN GLE WOOD EVENTS T he Charlot t e chorale P r e s e n t s: 4 / 21  Th e W o n d er of W a t e r Ž T he C h a r l o tte Cho rale s next c on cert i s Sa t ur da y 4 /21, 4p m at CPAC. 701 Ca rmali t a S t P un t a G o r d a Fe a t ure d mel o d i es in cl ud e t r ad i t i on a l g o spe l S c o t t i sh fo l k t un es, p op a n d a l i tt l e b i t of B r o a d way ., Re ser ve Tickets @ 9412 0 4 0 0 3 3 w w w. c h a r l o tt echo r a l e. c om Featured EventP A I D A D V ER T I S E M E NT T h e C om mu nit y C alen d a r i t e ms ar e e n te r e d by t h e e v en t o r g a n i z e r s and ar e r un a s subm i t t e d Ž T o s u bm it an it e m g o to w w w y oursun. com s e lect an e d itio n a n d cli ck on the Comm un i ty C alendarŽ l ink on th e lef t Cli c k Submi t Ev e nt, Ž an d fi l l out the a p pr opr iat e in f orm ati on R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Su n Cla s s i ed R e ad ers F i n d i n T h e Bu si n es s & S e rv ice D i recto r y S u n C l a s s i T h B i& S iDi Cal l 8 66 46 3. 16 3 8 or emai l yo u r a d to cl a ss i e d @s unlette r .comM a k e sure th ey nd y o ur b u s i ne ss h e r e too. P P P P P R ad n o = 71 9439 Page 3 2 E/ N / C www .y o ur s u n c om 12OUR TOWN N E I G HBORSTh e “ nal co nc e rt of the No r th Por t Chor ales s eas on i s set f or 7 p .m ., S a tu r d ay, Apri l 2 1 T h e N orth Po rt Per f or mi n g Ar t s As s oc i ati o n i s pres e nti ng Songs of the Silve r Scre e nŽ in the North Port Performing A rts Ce nter, at North Port High School, 6400 W. Price B l v d The chorale, u n d er direction of Jeffrey Herbert, presents the two-p art show w ith the opening titled CinemagicŽ It will feature Hol lywood music including songs like Thanks for the Memories,Ž FootlooseŽ and songs in between, the group said. After i ntermission, songs will include Academy A ward winning selections along with feature d soloists perform ing song s from well-known movies.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, cal l Harry Stephens at 85 9-462-0247.Songs of the Silver Screen come to life Si n g er s of No r t h Po rt Ch or ale w i ll be per f or min g s o l os o r duets dur in g t h e s how on Ap r il 21. Need that hard-to -find item? www.swflretiremen tcenter.com join us for a comp limentary lunch to ur to learn more about Towers o f Ven ice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPECIAL Towers of Ven i ce 2921 Jac a ra nd a B l vd. Ve n ice F L 3 4 2 9 3Independent Com muni ty941-244-4410ac a r a n da B lv d. ce FL 342 9 3v i n g F a c i lit y L ic# 12 42 3497-065049 0 0 S Su m t e r B lv d No r th Por t FL 34 287Assis t e d Li v ing F acil i t y L ic# 10 8 43941-423-0658North Port PinesRe t ir e ment Re si de n c e49 50 P o c a te l l a Ave. North Port FL 34 287A ssi s t e d Li v ing F a c ility L ic# 7860941-426-917524 94 9 San d hill Blv d. D ee p C re ek, FL 33983Ass i st e d L i vi ng F a c i l i t y Li c # 9 90 5941-764-6577 Inde p en d e nt an d As siste d Liv i ng 2 4 4 50 Harb rovie w Rd Port Charl otte, F L 33 9 80Assi st ed Li v ing F acil i t y Li c # 72 57941-7 43-77 7 5 No Buy In Rates Starting At $3,000 a dno=719431Personal Driver … PlusWil l dri ve an d acco mpany you or your loved ones to Doc tors Appointme nts, Ph ysi cal The rapy, Lun cheons, Bible Stu dy, Shopping, Cruise Lines or t he Air port … Day or NightHome Watcher … P luswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 E ma il : ka renfew12 3 @gmail.com adno=719444 Are you m i ss ing d o c t ors app o intmen t s? Are you not t a kin g your p r escri p t i on s ? D o y o u u n der s t an d y our m e d ic al ca r e ? You may need a Personal Health Mana ge r. W e are the liaison b et we e n p ati ent s and p rovi d ers. 941 441 7139 ww w l e e wardp e rso n al h eal t h.com Se rvi n g t h e V en i c e A re a Leeward Personal Health Manag ers a d n o =719 4 3 3 10 9 Taylor Street € Punta G orda (941) 505-2020B etter V isio n n et F i rsts u r g eo n i n S o u thw e s t F lo r i d ao er i n g B la de l es s L as er C a tar ac t Su r g er yJonathanM. F rantz,M D F ACSATr ustedNameinEy eCare adno=719432 On e of ou r Cou n t r y  s To p 5 Bladele s s L aser Cataract Surgeons adno=719629 adno=720023

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, May 5, 2018 CLASSIFIEDS 12 BOCA GRANDE 16110 Sunset Pines Circle Carol Stewart 941-276-1162 D5922589 $2,750,000 PALM ISLAND 61 S Gulf Boulevard Ellen Baker & Kevin Mackin 941-268-4999 & 941-769-0198 D5913680 $1,490,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA3321 Sunset Key Circle 209 Crystal Coovert 941-322-7133 C7250713 $517,900 PORT CHARLOTTE158 Morgan Lane SE Open Sun 1-4Karen Brown 941-380-2820 C7400633 $499,900 PUNTA GORDA13250 Oakwood Court Sheila Meeks 941-661-2257 C7247564 $485,000 OSPREY1511 Landlubber Lane Kristine Niehaus 941-376-4950 A4212936 $459,000 PUNTA GORDA235 Bal Harbor Boulevard Open Sun 1-4Karen Brown 941-380-2820 C7400494 $429,500 PUNTA GORDA814 Islamorada Boulevard Jennifer Calenda 941-916-0798 C7247659 $260,000 VENICE1800 Flametree Lane Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5916185 $245,000 VENICE200 San Lino Circle 213 Robert Harsch 941-223-3690 N5914554 $239,000 PUNTA GORDA3020 Matecumbe Key Road 104 Cynthia Ouellette 239-851-2216 C7250175 $229,000 ENGLEWOOD10112 Edmonton Avenue Debi Benson 941-815-5969 D6100139 $224,900 PALM ISLAND430 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5915740 $899,900 NOKOMIS/NORTH VENICE277 Martellago Drive Dianne Corcoran 941-266-1426 N6100209 $615,000 NOKOMIS/NORTH VENICE221 Portofino Drive Magda Cetta Whelton 941-408-4047 N5914925 $599,000 VENICE Helene Johnston, P.A. 941-232-5484 A4401456 $559,900 VENICE461 Sherbrooke Court Scott Johnston 941-232-5482 N5914997 $539,000 ENGLEWOOD1953 Fairview Drive Adam Gidding 941-217-0957 A4213338 $349,900 OSPREY2301 Jessie Harbor Drive 2301 Bernadette Caswell 941-320-8265 A4208713 $319,000 NORTH PORT2695 Royal Palm Drive Ken Callahan 941-676-0901 D5921034 $299,000 VENICE659 Crossfield Circle 5 Bambi Utton 941-228-4881 N5916717 $279,000 PUNTA GORDA64 Big Pine Lane Jennifer Calenda 941-916-0798 C7247642 $262,000 PLACIDA7070 Placida Road 1210 Marcia Cullinan 941-662-5878 D6100239 $185,000 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 ENGLEWOOD794 Heathercreek Court 63 Susan Gilmore 941-223-0832 D6100232 $145,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 VENICE457 Albee Farm Road V-13 Brian Meskil 941-780-3468 A4215960 $126,000 ENGLEWOOD476 Dover Circle Sharon Rodgers 941-716-7731 D5916991 $424,900 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $412,500 VENICE668 Sawgrass Bridge Road Sherrey Welch 941-223-6318 N5913893 $399,900 VENICE4936 Wild Daisy Lane Robert Brooker 941-445-0861 N5916083 $365,900 ENGLEWOOD9189 Casa Grande Avenue Ron Paul 941-483-0866 N6100159 $219,900 ENGLEWOOD900 Onager Court Charlie O'Donnell 941-416-7061 N5915910 $213,900 PUNTA GORDA25267 Puerta Drive Ken Parr 941-916-1252 C7400548 $210,000 PORT CHARLOTTE2864 Suncoast Lakes Boulevard Genevieve Ramachandran 941-268-1511 C7251245 $199,900 NORTH PORT/VENICE2396 Sparkle Lane Lee Byron and Sue Keal 941-350-5542 A4212841 $188,888 NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,750,000 BOCA GRANDE 5700 Gulf Shores Drive A-321 Erin Halstead & Dee Dee Zor 941-270-0539 & 614-330-2210 D5921925 $720,000 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,100,000 OSPREY 401 N Point Road 1003 Rosalie Phillips 941-544-4430 A4208023 $1,150,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 5031 N Beach Road 124. $399,000. Jodi Richards. 248-240-9281. D6100103 6796 Gasparilla Pines Boulevard 27. $139,900. Reatha Valera. 941-875-4770. D6100096 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 302. $449,000. Bob Moffatt & Felix Power. 941-232-3370/941-5868958. A4140101 157 Inlets Boulevard. $374,999. Marilyn Tibball. 941-350-1832. N5916213 NORTH PORT 2784 Arugula Drive. $221,900. Randy & Joni McLendon. 941504-5675. A4204776 NORTH PORT/VENICE 3184 Ulman Avenue. $369,000. Crystal Coovert. 941-322-7133. C7400587 PALMETTO 1921 24th Street Circle W. $395,000. Kristen Wheat. 941204-8028. N6100221 PORT CHARLOTTE 2839 Mill Creek Road. $949,000. Carlotta Stephenson. 941-628-3848. C7238545 158 Morgan Lane SE. $499,900. Debra Gurin. 941-875-3242. C7400633 17466 Inglewood Avenue. $249,900. Marcia Cullinan. 941662-5878. D5920549 PUNTA GORDA 235 Bal Harbor Boulevard. $429,500. Todd Fisk. 941-7353342. C7400494 VENICE 402 Trenwick Lane. $615,000. Helene Johnston, P.a.. 941-2325484. A4214615 620 Khyber Lane. $488,500. Susan Brooker. 941-223-6055. N5916977 669 Egret Walk Lane. $459,000. Troy Haynes. 941-306-7541. N5915148 410 Cardiff Road 20. $399,900. Kimberly Schumacher. 630-4654107. N5915875 10389 Crooked Creek Drive. $384,000. Tracy Pierce. 941493-1570. N5916643 655 Crossfield Circle 7. $315,000. Patty Stewart. 941544-7403. N5916336 1220 Poplar Avenue. $294,000. Patti Roper. 303-247-1979. A4211763 539 Mount Vernon Drive. $279,000. Susan Gilmore. 941223-0832. D5921397 803 Harrington Lake Drive N 75. $239,900. Paul MacLeod. 941-544-6932. N5917018 601 Briarwood Road. $239,000. Alain Gardner. 941-400-3038. A4213380 405 Menendez Street 1. $238,000. Sherrey Welch. 941223-6318. N6100156 211 Wexford Place 153. $204,500. Cindy Dillander. 941716-3203. N6100102 139 Field Avenue E 139. $169,900. Sandra Defoe. 941800-7399. N5915558adno=54535053

PAGE 36

The News Wire Saturday, May 5, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER North Korea adjusts time zone to match SouthsNorth Korea described the change as an early step toward making the longtime rivals become one.Ž Seepage 2. COPENHAGEN, Denmark „ Following weeks of internal bickering, sex-abuse allegations and a “nancial investigation by police, the body that hands out the prestigious Nobel Prize in Literature announced Friday that no prize will be awarded this year. Instead, the academy said two Nobel Prizes in Literature will be handed out next year, the 2018 prize and the 2019 prize. The decision was made Thursday at a weekly meeting of the Swedish Academy in Stockholm on the grounds that the group was in too deep a crisis to choose a Nobel winner properly. The present crisis of con“dence places high demands on a long-term and robust work for change,Ž said Anders Olsson, the academys permanent secretary. We “nd it necessary to commit time to recovering public con“dence in the Academy before the next laureate can be announced.Ž It will be the “rst time since 1949 that the prestigious award has been delayed. Last year, Japaneseborn British novelist Kazuo Ishiguro won the prize. It has occurred before. This year were doing it because weve had a very, very unusual situation, with con”icts in the academy and a weakened academy in terms of the number of members,Ž Olsson told Swedens TT news agency.No Nobel literature prize this year but 2 prizes in 2019By JAN M. OLSENASSOCIATED PRESS TALLAHASSEE „ Florida will have at least four new members of Congress and possibly several more as the deadline to qualify for the ballot ended Friday. Retirements and political ambitions are opening four seats, three “rst-term incumbents are facing strong challengers from within their own party, and several other members are being targeted by the opposing party. Just two years after Florida sent 10 freshmen to the U.S. House, the state will again send some fresh faces to Washington. Republican U.S. Reps. Ileana Ros-Lethinen, Dennis Ross and Tom Rooney are leaving of“ce, along with Ron DeSantis, who is running for governor. And that means Florida will play a key role as Democrats try to chip away at Republicans dominance in Congress. Heres a look at some of the most-watched races leading up to Floridas August 28 primary and Nov. 6 election:District 1The Republican primary is key in this conservative western Panhandle district. Republican U.S. Rep. Matt Gaetz won the 2016 primary with only 36 percent of the vote in a seven-way race for an open seat. Real estate developer and former Marine of“cer Cris Dosev came in third with 20 percent of the vote. Dosev is running again, saying Gaetz is more focused on gaining attention in Washington than representing the district. But the Gaetz name is wellknown in the area. Gaetz served in the state House before going to Washington, and his father, Don Gaetz, served as Senate president.District 6This is the Republicanleaning north Atlantic coast district DeSantis is giving up to run for governor, and two millionaire Republican businessmen with military backgrounds Florida congressional races sending new faces to WashingtonBy BRENDAN FARRINGTONASSOCIATED PRESSRACES | 8 TEGUCIGALPA, Honduras „ President Juan Orlando Hernandezs government expressed regret over a U.S. move Friday to end temporary protected status, or TPS, for tens of thousands of Hondurans who have resided in the United States for nearly two decades. The foreign relations ministry said in a statement that it is a sovereign matter for Washington to decide, but added that we deeply lament it.Ž It said returnees are and always will be welcome in their homeland, where they will be received with open arms,Ž and their reintegration into our society will be facilitated.Ž The Trump administration announced earlier in the day that it was ending TPS for the 57,000 Hondurans covered under the program. They now have until Jan. 5, 2020, to sort out their affairs before returning home „ or try to normalize their migratory status in other ways, such as through marriage or sponsorship. The “gure represents a small fraction of the estimated 1.1 million-plus Hondurans living in the United States, who each year send home remittances totaling some $4.2 billion, or nearly one-sixth of Honduras $26 billion gross domestic product. Still, Hugo Noe, a former Central Bank president and ex-Honduran ambassador to Washington, called the decision a tragedy that creates uncertainty for so many families.Ž Those Hondurans will fall into illegal status,Ž Noe predicted. They will not come back.Ž Hondurans covered by TPS join hundreds of thousands of other immigrants from countries battered by violence and natural disasters who are losing permission to be in the United States. Honduras regrets US move to end temporary protected statusBy FREDDY CUEVASASSOCIATED PRESS AP PHOTOThe Vice-Chancellor of the of Honduras, Isaias Barahona speaks during a press conference in Tegucigalpa, Honduras, Friday.HONDURAS | 8 WASHINGTON „ President Donald Trump offered his latest teaser Friday for a historic U.S. summit with North Korea: The time and place have been set but hes not saying when and where. The White House did, however, announce the details of a separate meeting later this month between Trump and South Korean President Moon Jae-in, as the U.S. administration pushed back on a report that Trump is considering the withdrawal of U.S. forces from the allied nation. Trump and Moon would meet at the White House on May 22 to continue their close coordination on developments regarding the Korean PeninsulaŽ following last Fridays meeting between Moon and Kim Jong Un. They will also discuss the U.S. presidents own upcoming summit with the North Korean leader, a statement said.Trump: NorthKorea summit plans setBy MATTHEW PENNINGTON and ZEKE MILLERASSOCIATED PRESSSUMMIT | 8 AP PHOTOPresident Donald Trump tells reporters a time and place for his meeting with North Koreas Kim Jong Un has been set and will be announced soon.AP PHOTOSThis photo provided by Shane Turpin shows results of the eruption from Kilauea Volcano on Hawaiis Big Island Friday. PAHOA, Hawaii „ The Kilauea volcano sent more lava into Hawaii communities Friday, a day after forcing more than 1,500 people to ”ee their rural homes, and authorities detected high levels of sulfur gas that could threaten elderly people and those with breathing problems. The eruption that began with lava ”ying into the sky from a crack in a road persisted with reports of molten rock spurting from several volcanic vents. Neighborhoods downhill from the vents were at risk of being covered up. At least two homes were destroyed, of“cials said. A huge magnitude-6.9 earthquake has rattled an area near the south part of the volcano, but the Paci“c Tsunami Warning Center said there was no threat of a tsunami and transportation of“cials said no damage to roads has been reported. It came after a magnitude-5.4 earthquake struck the same area Friday. Julie Woolsey lives on a street where a vent opened up and channeled lava to within 1,000 yards of her house. When it appeared, she freed her chickens, loaded her dogs into her truck and evacuated with her daughter and grandson. We knew we were Hawaii volcano sends residents fleeingBy CALEB JONES and MARCO GARCIAASSOCIATED PRESSVOLCANO | 8

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, May 5, 2018 TODAY / TONIGHTSome rain and a t-storm Partly cloudyHIGH 88 LOW 6955% chance of rain 25% chance of rainPartly sunny with a shower or thunderstorm87 / 6955% chance of rain SUNDAY GULF WATER TEMPERATURESunny to partly cloudy and pleasant91 / 655% chance of rain MONDAYPlenty of sunshine90 / 6610% chance of rain TUESDAYMostly sunny90 / 6825% chance of rain THURSDAYPartly sunny, showers around in the p.m.91 / 6660% chance of rain WEDNESDAY 1 2 3 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 470-50 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 VENICE708090928681Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.22Ž Year to date 4.32Ž Normal year to date 9.76Ž Record 1.98Ž (2016) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.18Ž Year to date 2.51Ž Normal year to date 11.15Ž Record 1.98Ž (2016) High/Low 92/64 Normal High/Low 88/64 Record High 94 (1986) Record Low 55 (1981) High/Low 87/67 High/Low 90/66 Normal High/Low 84/65 Record High 96 (2011) Record Low 56 (1959)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 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 Sun.Apalachicola 83 64 pc 84 63 c Bradenton 86 72 pc 84 70 t Clearwater 85 72 pc 83 71 pc Coral Springs 86 76 pc 88 73 pc Daytona Beach 82 71 pc 83 69 c Fort Lauderdale 85 76 c 86 74 pc Fort Myers 89 71 sh 88 70 s Gainesville 87 64 pc 90 62 c Jacksonville 84 64 pc 89 65 c Key Largo 83 77 pc 84 75 pc Key West 84 74 pc 84 73 pc Lakeland 86 69 sh 86 67 t Melbourne 85 74 pc 87 72 c Miami 84 76 sh 87 74 pc Naples 87 71 sh 86 70 s Ocala 87 65 pc 86 62 pc Okeechobee 83 69 sh 87 68 c Orlando 86 71 sh 87 70 c Panama City 80 64 pc 82 62 pc Pensacola 83 65 pc 86 64 s Pompano Beach 85 77 pc 86 74 sh St. Augustine 79 69 pc 81 68 pc St. Petersburg 88 72 pc 87 72 t Sarasota 86 68 pc 84 68 pc Tallahassee 91 61 pc 90 61 c Tampa 89 71 sh 87 70 pc Vero Beach 85 72 sh 87 70 c West Palm Beach 83 75 sh 87 70 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 9:29a 2:03a 6:09p 11:45a Sun. 7:00p 2:58a ----Today 8:06a 12:19a 4:46p 10:01a Sun. 9:51a 1:14a 5:37p 10:44a Today 2:58p ------Sun. 3:43p 12:10a ----Today 10:01a 2:32a 6:41p 12:14p Sun. 7:32p 3:27a ----Today 6:21a 8:40a 3:01p 11:53p Sun. 3:52p ------NW 7-14 1-3 Light NNE 7-14 1-2 LightFt. Myers 89/71 showers afternoon Punta Gorda 89/66 showers afternoon Sarasota 86/68 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 12:17 a.m. 11:10 a.m. Sunday 1:03 a.m. 12:00 p.m. Today 6:47 a.m. 8:03 p.m. Sunday 6:46 a.m. 8:04 p.m. Today 10:51a 4:39a 11:15p 5:03p Sun. 11:42a 5:30a ---5:54p Mon. 12:06a 6:20a 12:32p 6:43p Monterrey 77/64 Chihuahua 84/58 Los Angeles 87/61 Washington 72/57 New York 73/59 Miami 84/76 Atlanta 82/63 Detroit 78/53 Houston 82/62 Kansas City 82/58 Chicago 80/54 Minneapolis 82/50 El Paso 86/62 Denver 74/47 Billings 75/50 San Francisco 64/52 Seattle 68/54 Toronto 74/50 Montreal 67/47 Winnipeg 61/35 Ottawa 69/44 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: 05/5/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 79 54 s 85 59 pc Anchorage 48 38 sh 47 34 sh Atlanta 82 63 pc 79 60 pc Baltimore 73 54 c 68 51 r Billings 75 50 pc 79 55 pc Birmingham 81 60 c 80 59 s Boise 81 57 pc 83 52 pc Boston 74 55 s 63 49 sh Buffalo 68 51 s 68 37 sh Burlington, VT 71 52 s 66 39 sh Charleston, WV 67 53 r 69 48 r Charlotte 81 63 pc 82 58 pc Chicago 80 54 s 63 44 sh Cincinnati 72 56 c 78 49 t Cleveland 74 52 s 70 44 t Columbia, SC 88 65 pc 90 62 pc Columbus, OH 75 57 pc 75 48 t Concord, NH 74 49 s 66 43 sh Dallas 81 58 pc 88 61 s Denver 74 47 s 72 53 pc Des Moines 83 58 s 76 50 pc Detroit 78 53 s 71 42 sh Duluth 66 37 sh 59 39 pc Fairbanks 53 33 c 52 33 pc Fargo 76 40 s 70 45 pc Hartford 76 53 pc 64 47 sh Helena 71 48 pc 73 50 pc Honolulu 84 71 pc 81 70 s Houston 82 62 pc 87 63 s Indianapolis 76 55 s 76 46 t Jackson, MS 75 58 c 82 58 s Kansas City 82 58 s 78 53 pc Knoxville 76 58 sh 73 54 sh Las Vegas 94 71 pc 99 74 pc Los Angeles 87 61 pc 81 58 pc Louisville 73 60 sh 81 57 pc Memphis 73 58 t 82 60 s Milwaukee 74 49 s 55 40 c Minneapolis 82 50 pc 71 50 s Montgomery 85 60 pc 83 59 s Nashville 68 56 r 78 58 pc New Orleans 83 67 c 85 65 s New York City 73 59 pc 65 52 r Norfolk, VA 75 62 pc 73 60 sh Oklahoma City 82 54 s 86 59 s Omaha 84 55 s 79 47 pc Philadelphia 72 57 c 67 53 r Phoenix 102 77 s 107 78 pc Pittsburgh 72 55 pc 70 46 sh Portland, ME 71 49 s 66 45 sh Portland, OR 73 56 pc 75 53 pc Providence 75 54 pc 63 49 sh Raleigh 80 61 pc 80 55 sh Salt Lake City 82 59 pc 88 60 pc St. Louis 80 59 s 79 50 c San Antonio 82 59 pc 86 62 s San Diego 77 59 s 71 56 pc San Francisco 64 52 c 64 52 pc Seattle 68 54 pc 75 52 pc Washington, DC 72 57 sh 71 54 r Amsterdam 69 48 s 74 52 s Baghdad 95 73 pc 95 71 pc Beijing 79 54 c 84 54 s Berlin 68 45 s 72 48 pc Buenos Aires 69 63 r 73 64 t Cairo 89 71 c 87 66 c Calgary 65 43 t 72 49 pc Cancun 86 70 pc 87 67 pc Dublin 66 47 pc 66 46 pc Edmonton 71 43 s 76 48 s Halifax 63 45 pc 58 43 c Kiev 86 58 pc 74 54 pc London 71 48 pc 75 50 pc Madrid 74 52 pc 75 53 pc Mexico City 74 55 pc 74 54 pc Montreal 67 47 pc 59 37 sh Ottawa 69 44 s 58 30 c Paris 75 53 s 79 54 s Regina 70 41 pc 77 49 s Rio de Janeiro 86 72 s 83 71 s Rome 71 55 t 70 57 pc St. Johns 51 37 r 58 38 s San Juan 84 74 pc 85 76 sh Sydney 70 52 s 70 55 s Tokyo 75 62 s 78 66 pc Toronto 74 50 pc 64 34 r Vancouver 63 50 pc 66 51 pc Winnipeg 61 35 pc 72 49 sHigh ..................... 96 at Thermal, CALow ......... 18 at Antero Reservoir, CO(For the 48 contiguous states yesterday)74Denver, Colo., had its greatest May snowstorm ever on May 5, 1917, when 12 inches of snow had accumulated. Q: What is the record low temperature for the lower 48 states in May?A: -15(F) at White Mountain, Calif., on May 7, 1964 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 88/69 86/69 87/69 87/69 87/70 87/70 86/69 84/68 85/69 89/71 86/72 85/74 85/71 89/71 88/70 89/66 87/70 88/68 88/69 86/69 86/70 87/69 88/70 88/72 87/70 83/72 85/71 85/71 88/69 87/71 85/71 86/69 86/68 85/72 84/73 87/71 87/71 87/70 WEATHER/WORLD NEWS SEOUL, South Korea „ North Korea readjusted its time zone to match South Koreas on Saturday and described the change as an early step toward making the longtime rivals become oneŽ following a landmark summit. North Korean leader Kim Jong Un promised to sync his countrys time zone with the Souths during his April 27 talks with South Korean President Moon Jae-in. A dispatch from the Norths Korean Central News Agency says that promise was ful“lled Saturday by a decree of the nations Presidium of the Supreme Peoples Assembly. The Koreas used the same time zone for decades before the North in 2015 created its own Pyongyang TimeŽ by setting its clocks 30 minutes behind South Korea and Japan. It said at the time that it did so to root out the legacy of Tokyos 1910-1945 colonial rule of the Korean Peninsula, when clocks in Korea were changed to be the same as in Japan. Pyongyang TimeŽ was created as tensions between the authoritarian country and the U.S. grew over Pyongyangs nuclear weapons program and international sanctions aimed at dismantling it. But in recent months relations between the Koreas have warmed dramatically, with Kim and South Korean President Moon Jae-in pledging at their summit last week to rid the peninsula of nuclear weapons. The summit produced many steps toward reconciliation, including an agreement to resume reunions of families by war, though it lacked a breakthrough in the nuclear standoff. Those details await Kim and U.S. President Donald Trump, who are expected to meet in the coming weeks. KCNA earlier said Kim proposed returning North Korea to the Souths time zone because it was a painful wrench to see two clocks indicating Pyongyang and Seoul times hanging on a wall of the summit venue.Ž The news agency said resynchronizing North and South Korean time was the “rst practical stepŽ since the summit to speed up the process for the north and the south to become one and turn their different and separated things into the same and single ones.Ž According to South Korea, Kim has said hed be willing to give up his nukes if the United States commits to a formal end to the Korean War and pledges not to attack the North. But his exact demands for relinquishing weapons that his nation spent decades building remains unclear.North Korea adjusts time zone to match SouthsBY THE ASSOCIATED PRESS AP PHOTONorth Korean leader Kim Jong Un, left, and South Korean President Moon Jae-in raise their hands after signing a joint statement at the border village of Panmunjom in the Demilitarized Zone, South Korea. LONDON „ Meghan Markles divorced parents will meet with Queen Elizabeth II and other royals before her May 19 wedding to Prince Harry and will have special roles in their daughters wedding, a palace spokesman said Friday. At the wedding, the royal couple also plan to honor the memory of the late Princess Diana, Harrys mother, who died in a Paris car crash in 1997. Of“cials didnt predict the weather „ springtime in England can be glorious or horrid, sometimes on the same day „ but they outlined plans for a celebration designed to spread from the privileged environs of Windsor Castle throughout Britain and the world, via television and the internet. Markles parents, Thomas Markle and Doria Ragland, will arrive during the week before the May 19 wedding so they have time to meet Harrys family. Press secretary Jason Knauf says they will visit with the queen, her husband Prince Philip, Harrys father Prince Charles and his wife Camilla, and with Harrys brother Prince William and his sister-inlaw Kate. Ragland will travel with her daughter by car to Windsor Castle on May 19 and Thomas Markle will walk his daughter down the aisle of St. Georges Chapel for the ceremony. Knauf says Markle is delightedŽ that her parents will be by her side. He did not say whether Markles half brother and half sister will attend the wedding. Knauf says Harry is keen to involve his mothers family in the weddingŽ and that all three of Dianas siblings will be present. One of Dianas two older sisters, Jane Fellowes, will give a reading during the ceremony to represent Dianas family. Knauf says all the bridesmaids and page boys will be children. That may mean a role for Prince George, 4, and Princess Charlotte, 3, the children of Prince William and the Duchess of Cambridge. But dont bother looking for Prince Louis „ born in late April „ as the youngest prince will not attend the wedding.Meghan Markles parents to visit queen, have wedding rolesBy GREGORY KATZASSOCIATED PRESS AP FILE PHOTOIn this Sept. 30, 2017, photo, Meghan Markle, right, watches the closing ceremonies of the Invictus Games with her mother Doria Ragland in Toronto. UNITED NATIONS „ Secretary-General Antonio Guterres says Syrias failure to answer questions from the international chemical weapons watchdog about its chemical weapons program remains a source of very deep concern.Ž While the Syrian government partially addressed some questions raised by the Organization for the Prohibition of Chemical Weapons, the U.N. chief said other questions regrettably remain unanswered.Ž In a letter circulated Friday transmitting the OPCWs latest report to the Security Council, Guterres said he continues to urge Syria to resolve all outstanding issues. OPCW Director-General Ahmet Uzumcu said in the report that he has repeated his requests to Syrian authorities that unanswered questions about its declarations of chemical weapons remain and require a response.Ž Guterres said the profoundly alarming allegationsŽ of chemical weapons use in the Damascus suburb of Douma on April 7 further underline the need for a new body to determine responsibility for chemical attacks. The OPCW said Friday that its fact-“nding mission to Douma brought back samples for analysis at OPCW-designated laboratories „ a process that could take at least three to four weeks. Its inspectors are only mandated to establish whether a chemical weapon was used, not to apportion blame.UN chief: Syria must respond to chemical weapons questionsBy EDITH M. LEDERERASSOCIATED PRESS

PAGE 38

The Sun /Saturday, May 5, 2018 www.yoursun.com Page 3 ABSmCpGrA m 55.26 +.43 +27.6AMGYackFocN d 20.76 -.07 +8.6 YacktmanI d 22.51 -.09 +8.5AberdeenIntlSmCpA m 31.64 -.42 +16.7AkreFocRetail m 34.14 +.43 +26.2AlgerSmCpGrB m 6.97 +.20 +26.4AlpinedynDivInstl d 4.13 -.03 +12.9AmanaMutGrInv b 35.20 +.07 +14.8 MutIncInv b 48.38 -.28 +7.4American CenturyCptlValInv 8.52 -.11 +4.8 HYMuniInv 9.62 +.05 +5.9 HeritageInv 22.91 -.12 +12.9 IntTrmTxFrBdInv 11.14 +.04 +1.7 UltraInv 46.08 +.48 +23.0American FundsAMCpA m 33.02 -.07 +18.9 AmrcnBalA m 26.86 -.07 +9.0 AmrcnHiIncA m 10.16 -.03 +3.1 AmrcnMutA m 39.95 -.39 +10.5 BdfAmrcA m 12.51 ... -.7 CptWldGrIncA m 51.80 -.16 +15.1 CptlIncBldrA m 60.67 -.35 +5.2 EuroPacGrA m 56.89 -.11 +16.2 FdmtlInvsA m 62.19 -.06 +14.4 GlbBalA m 32.47 -.16 +8.2 GrfAmrcA m 52.09 +.07 +20.0 IncAmrcA m 22.76 -.10 +6.9 InvCAmrcA m 40.13 -.33 +12.2 NewWldA m 67.02 -.30 +15.6 NwPrspctvA m 44.63 +.05 +17.1 SmCpWldA m 57.10 +.21 +16.2 TheNewEcoA m 47.76 +.40 +25.7 WAMtInvsA m 45.31 -.37 +13.9BairdAggrgateBdInstl 10.53 ... +.2 CorPlusBdInstl 10.87 -.01 +.5BaronAsstRetail b 72.24 +.49 +17.0 GrRetail b 70.51 +.53 +14.4 PtnrsRetail b 52.48 +.95 +18.0BerkshireFoc d 24.79 +.58 +40.3BlackRockAlCpEngyRsInvA m 11.76 +.08 +19.1 EqDivInstl 22.34 -.33 +10.5 GlbAllcIncInstl 19.67 -.03 +6.3 GlbAllcIncInvA m 19.54 -.03 +6.0 HYBdSvc b 7.66 -.01 +4.1 StrIncOpIns 9.84 -.03 +3.1 TactOppsInvA m 14.83 -.03 +11.4BruceBruce 506.71 -5.21 +4.7CGMFoc 51.05 -.70 +10.5ClipperClipper 120.42 -.66 +12.3ColumbiaLgCpValA m 14.02 -.13 +8.0DFAEMktCorEqI 22.98 -.27 +16.8 EmMktsValInstl 31.60 -.31 +18.0 FvYrGlbFIIns 10.83 +.01 +.4 IntlCorEqIns 14.67 -.01 +16.0 IntlSmCoInstl 21.48 +.02 +16.7 IntlSmCpValIns 22.94 -.07 +15.1 IntlValInstl 20.72 -.07 +17.9 USCorEq1Instl 22.81 -.03 +14.4 USCorEqIIInstl 21.44 -.08 +13.1 USLgCpValInstl 38.02 -.46 +11.7 USSmCpInstl 36.00 +.03 +10.5 USSmCpValInstl 37.96 +.08 +9.4 USTrgtedValIns 24.79 ... +10.6Delaware InvStrategicIncA m 8.07 -.03 +1.4DeutscheCorEqA m 27.49 -.21 +15.0 CorEqS 27.78 -.21 +15.4 GNMAS 13.38 +.03 -.4Dodge & CoxBal 103.71 -.74 +6.4 Inc 13.44 -.01 +1.1 IntlStk 45.77 -.43 +8.1 Stk 198.10 -2.08 +10.8DoubleLineTtlRetBdI 10.41 -.02 +1.1 TtlRetBdN b 10.40 -.02 +.8DreyfusMidCpIdxInvs 37.24 +.10 +11.2 MnBd 11.54 +.06 +2.2 NYTxExBd 14.52 +.07 +1.6 OppcSmCpInv 37.92 +.38 +21.1 ShrtTrmIncD 10.14 -.03 -.1Eaton VanceDivBldrA m 14.24 -.04 +11.8EdgewoodGrInstl 32.35 +.15 +24.6FMICommonStk 26.27 -.08 +8.7 LgCp 21.24 -.29 +11.0FPACptl 34.10 -.13 -2.4 Crescent d 34.36 -.38 +4.5FederatedHiIncBdA f 7.39 -.01 +2.1 IntlSmMidCoA m 39.83 -.11 +17.7 KaufmannA m 6.19 +.06 +27.9Fidelity500IdxIns 93.16 -.19 +13.6 500IdxInsPrm 93.16 -.19 +13.7 500IndexPrm 93.15 -.20 +13.6 AsstMgr50% 18.19 -.01 +7.8 BCGrowth 93.19 +1.30 +24.3 Balanced 23.82 -.03 +9.9 Canada 52.37 -.17 +11.0 Cap&Inc 10.15 +.01 +6.1 Contrafund 127.29 +.88 +22.3 ContrafundK 127.25 +.88 +22.4 DivGro 31.94 -.46 +9.7 DiversIntl 39.60 -.13 +9.9 EmMkts 21.03 -.23 +18.5 EmMkts 32.02 -.29 +21.4 EmergingAsia 43.89 +.15 +19.9 ExMktIdxPr 63.04 +.32 +14.6 Fidelity 46.27 -.03 +17.8 FocusedStock 24.12 +.13 +27.1 FourinOneIdx 44.33 -.05 +11.3 Frdm 2020 16.54 -.02 +8.6 Frdm 2025 14.39 -.02 +9.4 Frdm 2030 18.07 -.04 +11.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note held at 2.95 percent Friday. Yields affect interest rates on mortgages and other loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.82 +0.01 .87 6-month T-bill 2.02 2.01 +0.01 1.00 52-wk T-bill 2.23 2.22 +0.01 1.10 2-year T-note 2.50 2.48 +0.02 1.31 5-year T-note 2.78 2.78 ... 1.88 7-year T-note 2.89 2.90 -0.01 2.17 10-year T-note 2.95 2.95 ... 2.35 30-year T-bond 3.12 3.12 ... 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.97 -0.01 1.59 Barclays USAggregate 3.30 3.32 -0.02 2.56 Barclays US Corp 3.95 3.96 -0.01 3.27 Barclays US High Yield 6.32 6.29 +0.03 5.60 Moodys AAA Corp Idx 4.00 3.99 +0.01 3.85 10-Yr. TIPS .77 .75 +0.02 .49Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose. Natural gas inched lower. Among metals, gold, silver and copper rose.Crude Oil (bbl) 69.72 68.43 +1.89 +15.4 Ethanol (gal) 1.50 1.49 +0.81 +12.7 Heating Oil (gal) 2.15 2.11 +1.95 +3.8 Natural Gas (mm btu) 2.71 2.73 -0.55 -8.2 Unleaded Gas (gal) 2.11 2.09 +1.27 +17.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1312.70 1310.70 +0.15 +0.5 Silver (oz) 16.43 16.36 +0.44 -3.7 Platinum (oz) 910.30 904.00 +0.70 -2.6 Copper (lb) 3.07 3.06 +0.21 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.06 1.07 -0.44 -13.8 Coffee (lb) 1.23 1.24 -1.41 -2.9 Corn (bu) 3.99 4.00 -0.19 +13.7 Cotton (lb) 0.86 0.84 +2.25 +9.8 Lumber (1,000 bd ft) 600.50 583.50 +2.91 +34.0 Orange Juice (lb) 1.62 1.60 +1.75 +19.5 Soybeans (bu) 10.27 10.43 -1.53 +7.9 Wheat (bu) 5.28 5.41 -2.41 +23.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3543 -.0027 -.20% 1.2920 Canadian Dollar 1.2849 -.0001 -.01% 1.3759 USD per Euro 1.1962 -.0031 -.26% 1.0981 Japanese Yen 109.11 -.06 -.05% 112.42 Mexican Peso 19.2160 +.1211 +.63% 19.0616 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6213 -.0050 -.14% 3.6103 Norwegian Krone 8.0506 +.0049 +.06% 8.6812 South African Rand 12.4673 -.1295 -1.04% 13.6586 Swedish Krona 8.7982 -.0166 -.19% 8.8336 Swiss Franc 1.0005 +.0029 +.29% .9872 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3271 -.0007 -.05% 1.3510 Chinese Yuan 6.3721 +.0166 +.26% 6.8970 Hong Kong Dollar 7.8493 -.0003 -.00% 7.7817 Indian Rupee 66.800 +.133 +.20% 64.195 Singapore Dollar 1.3330 +.0025 +.19% 1.4005 South Korean Won 1074.00 -2.60 -.24% 1135.42 Taiwan Dollar 29.67 -.02 -.07% 30.13 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen and Canadian dollar, but gained versus the euro and British pound. The U.S. currency also rose versus the Swiss franc and Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.11 +.02 -.6 GroCo 17.89 +.22 +30.5 GroCo 191.40 +2.32 +29.3 GroCoK 191.43 +2.32 +29.4 Independence 38.31 -.16 +19.4 IntlGr 16.17 +.08 +12.6 IntlIdxPremium 43.45 -.11 +12.5 IntlRlEstt 11.81 -.05 +17.0 IntlVal 10.70 -.07 +9.3 InvmGradeBd 10.92 ... +.5 InvmGradeBd 7.69 ... ... JapanSmlrCo 19.17 -.01 +25.2 LatinAmerica 24.91 -1.44 +13.4 LowPrStk 54.51 -.90 +13.6 LvrgdCoStk 33.66 +.19 +13.9 Magellan 107.21 -.39 +20.0 MegaCapStock 17.17 -.10 +10.3 MidCapValue 24.15 -.31 +7.2 NYMuniInc 12.89 +.07 +1.5 NewMillennium 40.47 ... +15.4 Nordic 49.82 -.49 +3.1 OTCPortfolio 117.05 +2.32 +26.1 Overseas 50.58 -.20 +11.4 Puritan 23.49 +.02 +11.8 SCGrth 26.72 +.27 +26.9 TaxFreeBond 11.28 +.07 +2.7 TotalBond 10.35 -.01 +.4 TtlMktIdxF 76.46 -.07 +13.8 TtlMktIdxPrm 76.46 -.06 +13.8 USBdIdxInsPrm 11.22 ... -.3 ValDiscv 28.06 -.35 +5.7Fidelity AdvisorLargeCapA m 32.83 -.22 +11.0 LimitedTermBdA m 11.25 ... -.3 NewInsI 32.78 +.05 +20.5Fidelity SelectBiotechnology 213.02 -3.18 +11.4 Energy 47.36 +.59 +20.1 Gold 19.58 +.05 +3.1 HealthCare 233.31 -2.02 +16.1 HealthCareSvcs 87.92 -2.19 +16.3 Leisure 158.76 +.34 +15.1 Materials 81.98 +.14 +11.7 MedTech&Devcs 46.55 +.13 +18.5 NaturalGas 24.35 +.19 +3.9 NaturalRes 30.78 +.27 +16.6 Pharmaceuticals 18.41 -.45 +2.1 Semicon 109.58 +2.79 +28.8 Wireless 9.96 +.11 +9.8First EagleGlbA m 58.72 -.24 +7.0First InvestorsGlbA m 8.44 +.02 +12.2 TtlRetA m 19.58 -.09 +4.6FirsthandTechOpps 11.25 +.20 +42.2Franklin TempletonCATxFrIncA m 7.28 +.04 +2.1 EqIncA m 24.64 -.14 +9.6 FdrTFIncA m 11.70 +.03 +1.3 FloridaTFIncA m 10.42 +.02 -.1 GlbBdAdv 11.88 -.09 ... GlbBdC m 11.96 -.09 -.5 Gr,IncA m 26.84 -.40 +7.4 GrA m 96.93 -.04 +17.7 GrOppsA m 39.46 +.77 +22.6 IncA m 2.29 -.02 +3.0 IncAdv 2.27 -.02 +3.2 IncC m 2.32 -.02 +2.4 RisingDivsA m 59.82 -.49 +11.3 TtlRetA m 9.45 -.01 -.7 UtlsC m 18.16 -.01 +1.6GERSPUSEq 52.96 +.07 +11.3GabelliAsstAAA m 58.08 -.30 +10.9 EqIncAAA m 22.51 -.25 +7.1 Val25A m 15.17 +.02 +4.7GlenmedeSmCpEqAdv 29.93 -.01 +11.6Goldman SachsShrtDurGovtA m 9.76 ... -.3HarborCptlApprecInstl 74.54 +.97 +27.7 IntlInstl 68.09 +.36 +8.9Harding LoevnerIntlEqInstl d 23.04 -.13 +14.7HeartlandValPlusInv m 33.56 -.10 +14.7HennessyCrnrstnGrInv b 23.66 -.06 +16.4 GasUtilityInv b 28.49 +.27 -.5HodgesRetail m 48.48 +.53 +14.0INVESCODivIncInv b 23.06 -.29 ... EngyA m 25.93 +.07 +12.5 EngyInv b 25.82 +.08 +12.4 EqandIncA m 10.77 -.09 +6.4 EuropeanGrA m 39.87 -.09 +6.6 GrAllcA m 15.98 -.05 +9.0 QualIncA m 11.58 +.01 -.9 SmCpEqA m 15.41 -.03 +9.7 TechInv b 47.91 +.97 +25.5IvyAsstStratB m 22.76 -.07 +12.3JPMorganCoreBondR6 11.26 +.01 +.3 InvCnsrvGrA m 12.60 -.03 +4.3 MCapValL 39.33 -.69 +6.4Janus HendersonBalancedC m 32.74 +.04 +11.4 ContrarianT 19.62 -.02 +7.0 EnterpriseT 121.89 +1.04 +20.0 FlexibleBondS b 10.03 ... -.6 GlobalLifeSciT 56.88 -.65 +11.0 GlobalValueT 14.80 -.13 +7.1 High-YieldT 8.23 -.01 +2.1 MidCapValueL 16.93 -.15 +8.0 MidCapValueT 16.54 -.15 +7.8 OverseasT 33.48 -.04 +16.4 ResearchT 47.61 +.60 +15.2 Short-TermBondT 2.98 ... ... SmallCapValueL 22.97 -.16 +7.9 VentureT 80.14 +.79 +19.5LazardEMEqInstl 19.33 -.52 +10.6Litman GregoryMtrsIntlInstl 17.92 +.07 +10.0Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSInstlIntlEq 25.63 +.02 +12.4 MAInvsTrustB m 31.18 -.20 +11.9 ValI 38.96 -.47 +6.8MainStayMacKHYCorpBdA m 5.63 -.03 +3.2Mairs & PowerGrInv 116.42 -1.05 +5.1Manning & NapierPrBlndCnsrvTrmS 13.46 +.01 +2.9 PrBlndMaxTrmS 21.05 +.05 +12.2Marsico21stCentury b 29.51 +.22 +21.4 FlexCptl b 14.50 +.17 +10.7MatthewsAsianGrIncInv 16.84 -.13 +5.1MeridianGrLegacy d 42.98 +.30 +19.0Metropolitan WestTtlRetBdI 10.36 ... ... TtlRetBdM b 10.36 ... -.3 TtlRetBdPlan 9.75 ... +.1Midas FundsMidas m 1.15 ... -1.7 MidasMagic m 18.47 +.08 +11.2NeedhamGrRetail b 42.61 +.83 +4.8Neuberger BermanSmCpGrInv 38.33 +.52 +26.8NicholasNicholas 62.65 +.14 +10.0NuveenNYMnBdI 10.80 +.06 +2.3Oak AssociatesEmergTech 5.32 +.06 +14.6 LiveOakHlthSci 18.45 -.71 -1.0 PinOakEq 66.67 -.43 +11.5 RedOakTechSel 26.33 +.24 +24.0OakmarkEqAndIncInv 31.40 -.33 +7.1 GlbInv 32.90 +.17 +13.5 IntlInv 28.42 -.09 +11.8 Inv 84.20 +.19 +15.1 SelInv 45.28 -.13 +5.8Old WestburyLgCpStrats 14.51 -.05 +10.6OppenheimerDevMktsY 43.25 -.31 +17.5 GlbStrIncA m 3.82 -.03 +1.1 IntlGrY 44.01 +.04 +11.7PIMCOAlAstInstl 12.05 -.07 +8.0 IncA m 12.07 -.03 +3.2 IncI2 12.07 -.03 +3.5 IncInstl 12.07 -.03 +3.6 ShrtTrmIns 9.87 -.01 +2.3 TtlRetIns 9.97 ... +.9PRIMECAP OdysseyAgrsGr 47.69 +.36 +28.8 Gr 39.48 +.28 +25.1PaxBalIndvInv b 22.53 -.08 +7.5PioneerA m 28.80 +.01 +13.7PrincipalDiversIntlIns 13.99 -.03 +14.5 SAMgCnsGA m 18.21 -.02 +11.3PrudentialJsnBlndA m 21.55 +.08 +16.5 JsnUtilityA m 13.92 +.14 +6.5 QMAIntlEqC m 7.61 -.04 +13.5 QMASmCpValZ 19.64 -.08 +4.5 TtlRetBdZ 14.07 -.02 +1.4PutnamGlbUtlsB m 13.53 +.06 +12.2 IntlGrB m 20.86 +.03 +20.0 SmCpValA m 13.20 +.05 +2.7ReynoldsBlueChipGr b 60.70 +.82 +21.6RoyceSmCpValSvc m 10.26 +.16 +10.5RydexElectronicsInv 134.33 +3.71 +22.0 HCH b 25.28 -.48 +9.9 NASDAQ100Inv 35.92 +.60 +20.0SchwabHC 23.99 -.48 +7.7 SP500Idx 41.28 -.09 +13.6State FarmGr 76.65 +.04 +6.5Sterling CapitalStrtonSmCpVlIns 84.30 +.06 +9.4T. Rowe PriceBCGr 104.75 +.58 +28.2 Bal 24.38 -.03 +9.9 Comm&TeInv 100.56 +.94 +18.1 CorpInc 9.19 -.01 -.1 CptlAprc 28.51 -.13 +8.2 EMStk d 44.52 -.17 +21.0 EqIdx500 d 71.55 -.15 +13.4 EqInc 32.59 -.42 +8.9 FinclSvcs 28.74 -.27 +16.6 GNMA 8.97 +.01 -.7 GlbTech 17.86 +.40 +25.3 GrStk 66.81 +.57 +22.2 HlthSci 71.69 -.87 +14.1 InsLgCpGr 40.00 +.23 +28.5 IntlEqIdx d 14.56 -.03 +13.1 IntlStk d 18.61 -.02 +11.1 IntlValEq d 15.08 -.11 +7.9 MdCpGr 89.74 -.37 +16.1 MdCpVal 30.66 -.29 +11.4 NJTFBd 11.84 +.05 +2.5 NewAmericaGr 51.26 +.10 +23.4 NewAsia d 19.33 +.11 +17.6 NewHorizons 56.39 +.67 +23.4 NewInc 9.19 -.01 +.1 OverseasStk d 11.46 -.03 +13.9 RlEstt d 27.26 +.34 +1.4 Rtr2020 22.55 -.04 +8.0 Rtr2025 17.64 -.03 +9.2 Rtr2030 26.06 -.05 +10.2 Rtr2035 19.11 -.04 +11.1 Rtr2040 27.49 -.05 +11.7 RtrBal 15.29 -.02 +5.2 SciandTech 48.95 +.95 +26.6 SpectrumGr 24.80 -.06 +14.7 SpectrumInc 12.43 -.06 +2.3 SummitMnIncInv 11.73 +.06 +3.0 TFShrtInterm 5.50 +.01 -.4 TxEfficientEq d 30.51 +.19 +21.3 Val 36.39 -.50 +9.6TIAA-CREFEqIdxIns 19.74 -.02 +13.8 IntlEqIdxIns 20.35 -.04 +12.6Third AvenueValIns d 50.79 +.12 +9.4ThompsonBd 11.45 ... +3.3 LgCp 65.36 -.81 +8.6ThornburgInvmIncBldrA m 21.58 -.04 +8.8ThriventIncA m 8.87 -.02 +.6TocquevilleGold m 35.54 +.11 +4.3TouchstoneLargeCpFocA m 42.73 -.24 +14.9TransamericaAsAlGrC m 14.74 -.04 +10.6 AsAlModC m 11.96 -.03 +5.5U.S. Global InvestorGlbRes b 5.97 +.01 +17.7 GoldPrcMtls b 7.61 +.08 +14.1USAACrnrstnMod 14.78 -.04 +6.3 GrInc 24.90 -.15 +11.1 GvtSec 9.51 ... -.9 HiInc d 8.01 ... +3.5 PrcMtlsMnral 13.02 +.07 +7.3 SciTech 27.52 +.25 +20.9 TELngTrm 13.18 +.06 +3.2 TrgtRet2040 14.14 -.06 +9.8 TrgtRet2050 14.35 -.06 +10.4 WldGr 31.89 -.08 +9.0Value LinePremGr b 33.79 +.09 +12.1Vanguard500IdxAdmrl 246.23 -.52 +13.6 500IdxInv 246.21 -.52 +13.5 BalIdxAdmrl 34.35 -.02 +8.1 BalIdxIns 34.35 -.03 +8.1 CAITTxExAdm 11.57 +.05 +1.7 CnvrtSecInv 13.58 +.11 +7.2 CptlOppAdmrl 155.73 +.52 +17.4 CptlOppInv 67.41 +.23 +17.3 DevMIdxAdmrl 14.44 -.02 +13.8 DevMIdxIns 14.46 -.02 +13.8 DivGrInv 26.07 -.45 +10.4 EMStkIdxInAdm 37.70 -.38 +15.9 EqIncAdmrl 75.55 -.73 +10.1 ExplorerAdmrl 93.74 +.72 +20.9 ExtMktIdxAdmrl 85.93 +.42 +14.5 ExtMktIdxIns 85.93 +.42 +14.5 FAWexUSIIns 107.51 -.44 +13.9 FAWexUSIdxInv 21.53 -.09 +13.8 GNMAAdmrl 10.21 +.02 -.3 GlbEqInv 31.59 +.04 +15.8 GrIdxAdmrl 74.52 +.97 +17.2 GrIdxIns 74.53 +.97 +17.2 GrandIncInv 47.44 -.05 +14.2 HCAdmrl 81.89 -1.90 +2.6 HYCorpAdmrl 5.74 -.03 +2.2 HYTEAdmrl 11.21 +.07 +4.4 InTrBdIdxAdmrl 10.92 ... -1.2 InTrInGdAdm 9.39 -.01 -.5 InTrTEAdmrl 13.85 +.06 +1.3 InPrtScAdmrl 25.24 +.03 +.9 InsIdxIns 243.02 -.51 +13.6 InsIdxInsPlus 243.04 -.51 +13.7 InsTrgRt2020Ins 22.46 -.03 +7.9 InsTtlSMIInPls 59.35 -.08 +13.8 IntlGrAdmrl 99.28 +.40 +25.1 IntlValInv 39.77 -.17 +13.9 LTInGrdAdm 9.76 -.04 +2.1 LTTEAdmrl 11.39 +.07 +3.1 LfStrGrInv 33.68 -.06 +11.1 LfStrModGrInv 27.07 -.03 +8.5 LgCpIdxInv 49.40 -.11 +13.6 LtdTrmTEAdmrl 10.80 +.02 +.2 MCpGrIdxInv 51.12 +.27 +13.2 MdCpIdxAdmrl 191.46 -.66 +11.6 MdCpIdxIns 42.29 -.15 +11.6 MdCpIdxInsPlus 208.59 -.72 +11.6 MorganGrAdmrl 95.47 +1.01 +21.6 MorganGrInv 30.78 +.32 +21.5 PrmCpAdmrl 136.52 +.14 +19.5 PrmCpCorInv 26.78 -.05 +14.4 RlEstIdxAdmrl 109.56 +1.30 -1.0 SCpValIdxAdm 56.35 -.04 +9.4 SCpValIdxI 31.50 -.02 +9.4 STBdIdxAdmrl 10.23 ... -.4 STInvmGrdAdmrl 10.46 ... +.2 STInvmGrdIns 10.46 ... +.3 STTEAdmrl 15.68 +.01 +.6 SeledValInv 29.56 -.40 +7.5 SmCpIdxAdmrl 71.57 +.29 +13.5 SmCpIdxIns 71.57 +.29 +13.5 StarInv 26.79 -.03 +10.5 StrEqInv 34.24 +.03 +12.0 TrgtRtr2015Inv 15.26 -.02 +6.2 TrgtRtr2020Inv 31.28 -.04 +7.9 TrgtRtr2025Inv 18.45 -.03 +9.0 TrgtRtr2030Inv 33.59 -.06 +10.0 TrgtRtr2035Inv 20.69 -.04 +11.0 TrgtRtr2040Inv 35.82 -.07 +12.1 TrgtRtr2045Inv 22.54 -.05 +12.5 TrgtRtr2050Inv 36.27 -.08 +12.5 TrgtRtrIncInv 13.43 -.01 +4.5 TtBMIdxAdmrl 10.41 ... -.2 TtBMIdxIns 10.41 ... -.2 TtBMIdxInsPlus 10.41 ... -.2 TtInBIdxAdmrl 21.81 +.01 +2.7 TtInBIdxIns 32.73 +.02 +2.8 TtInBIdxInv 10.91 +.01 +2.7 TtInSIdxAdmrl 30.49 -.12 +14.2 TtInSIdxIns 121.95 -.45 +14.2 TtInSIdxInsPlus 121.97 -.45 +14.3 TtInSIdxInv 18.23 -.07 +14.2 TtlSMIdxAdmrl 66.76 -.09 +13.8 TtlSMIdxIns 66.77 -.09 +13.8 TtlSMIdxInv 66.73 -.09 +13.7 ValIdxAdmrl 40.21 -.66 +10.8 WlngtnAdmrl 70.89 -.53 +8.0 WlngtnInv 41.05 -.31 +7.9 WlslyIncAdmrl 62.92 -.24 +4.0 WlslyIncInv 25.97 -.10 +4.0 WndsrAdmrl 78.30 -1.34 +11.2 WndsrIIAdmrl 65.65 -.73 +8.4 WndsrIIInv 36.99 -.41 +8.4VictorySpecValA m 26.93 -.18 +15.3WasatchGlbValInv d 8.79 -.11 +7.6Wells FargoTarget2010Adm 10.84 -.02 +2.2Western AssetCorPlusBdI 11.41 -.03 +1.2 WAMngdMuniA 16.00 +.07 +2.2Wintergreen FundInv m 12.68 -.10 -3.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) BUSINESS NEWS/STOCKSNEW YORK „ U.S. stocks made up for a shaky week with a strong “nish Friday as Apple led a rally in technology companies. The tech giant hit an all-time high after Warren Buffett said hed made another big investment. Stocks got off to a mixed start after trade talks between the U.S. and China ended with few signs of progress. The April jobs report showed that hiring continued at a solid clip and wages continued to grow at a slow pace. Apple surged after Buffett said Berkshire Hathaway bought 75 million shares during the “rst quarter. Alphabet, Cisco Systems and other technology companies rose, and retailers, banks, and household goods makers also rallied. Investors also cheered strong “rst-quarter results from companies including Shake Shack and Activision Blizzard. We went into this earnings season with very high expectations,Ž said Quincy Krosby, chief markets strategist for Prudential Financial. When you go in with such high expectations, you expect near perfection.Ž The S&P 500 index climbed 33.69 points, or 1.3 percent, to 2,663.42. The Dow Jones industrial average rose 332.36 points, or 1.4 percent, to 24,262.51. The Nasdaq composite jumped 121.47 points, or 1.7 percent, to 7,209.62. The Russell 2000 index of smaller-company stocks gained 19.05 points, or 1.2 percent, to 1,565.60. Overall, stocks have taken small losses in choppy trading over the last two weeks. But for Apple, this was the best week in six and a half years. Apple rose 3.9 percent to $183.83 after Warren Buffett told CNBC his company boosted its investment in Apple to more than 240 million shares altogether. Buffett told CNBC about the purchase ahead of Berkshire Hathaways annual meeting this weekend. Berkshire stock rose 2.1 percent to $195.64. Apple climbed 13.3 percent for the week after it reported solid quarterly results and investors were pleased with its forecast of solid iPhone sales, which came as a relief. It also raised its dividend and announced a big stock repurchase. Companies have done well in the “rst quarter, but stocks havent necessarily followed suit as investors worried about the U.S.-China trade spat, rising interest rates, and other issues. But on Friday investors responded. Benchmark U.S. crude rose 1.9 percent to $69.72 per barrel in New York. Brent crude, the international standard, gained 1.7 percent to $74.87 per barrel in London. Wholesale gasoline jumped 1.3 percent to $2.11 a gallon. Heating oil climbed 2 percent to $2.15 a gallon. Natural gas lost 0.6 percent to $2.71 per 1,000 cubic feet. Gold gained 0.2 percent to $1,314.70 an ounce. Silver added 0.4 percent to $16.52 an ounce. Copper rose 0.2 percent to $3.09 a pound. The dollar fell to 109.11 yen from 109.73 yen. The euro fell to $1.1962 from $1.1993.Stocks jump, with Buffett helping Apple to new highsBy MARLEY JAYAP MARKETS WRITER WASHINGTON „ The U.S. economy has delivered steady if only modest gains for most Americans since the Great Recession ended in 2009. Its been a frustration for many. Yet the very sluggishness of the economic expansion helps explain why its now the second-longest on record and why more of the country might soon bene“t from higher pay. Nearly nine years into the recovery, the job market keeps delivering: The government said Friday that employers added 164,000 jobs in April „ the 91st straight month of hiring growth, the longest such streak on record. More tellingly, the unemployment rate fell to 3.9 percent, the lowest since December 2000. Eight years ago, the jobless rate was 10 percent. But for much of the expansion, many people have felt left behind. Some have found only part-time work. Pay growth, on average, has been meager. The stock market boom and low interest rates that de“ned the recovery have favored the wealthy. The economys modest growth, though, has helped prevent it from overheating and skidding into another recession, as often happened during more robust expansions. And some economists say the ever-lower unemployment rate suggests that a wider swath of Americans soon stand to bene“t from stronger pay growth. Its just not sustainable for average pay growth to be so low in a labor market this tight,Ž said Andrew Chamberlain, chief economist at the jobs site Glassdoor. Average hourly earnings have risen 2.6 percent from a year ago. That is slightly more than the year-over-year wage growth of roughly 2 percent that prevailed in 2014 and 2015, when the unemployment rate was higher. Yet by historical standards, wage growth has been relatively stagnant. Past expansions have delivered faster growth. But since World War II, they have lasted an average of less than “ve years before slipping into recession. Gus Faucher, chief economist for PNC Financial, said he thinks annual wage growth could average 3 percent by the end of the year. He notes that employers are having an increasingly dif“cult time “nding quali“ed workers, creating pressure for them to raise wages. That may explain why the pace of job growth was slower in March and April: There arent enough unemployed people to “ll openings. Knutec, a company in Bradenton, Florida, that builds communication network systems, hopes to double its 19-person staff in the next 60 days to meet demand from customers. Troy Knutson, a founder of the company, said he offers $15 an hour to new employees, who are usually trained on the job how to haul cable and install networks. He said hes now competing against fast food restaurants that are offering workers roughly the same starting wage. The difference, Knutson says, is that his company will provide a career path, cover the costs of health insurance and generally raise a workers pay to $35 an hour after “ve years. The job market is getting competitive, and people are able to request higher wages,Ž he said. An encouraging sign for the economy is that the pace of hiring has yet to be disrupted by dramatic global market swings, a recent pickup in in”ation or the risk that the tariffs being pushed by President Donald Trump could provoke a trade war. Much of the economys durability is due, in fact, to the healthy job market. The increase in people earning paychecks has bolstered demand for housing, even though fewer properties are being listed for sale. Consumer con“dence has improved over the past year. And more people are shopping, with retail sales having picked up in March after three monthly declines.2nd-longest US expansion on record keeps churning out jobsBy JOSH BOAKAP ECONOMICS WRITER AP FILE PHOTOIn this Feb. 20 photo, construction workers work in midtown Manhattan in New York.

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, May 5, 2018 44.24 17 .44 H&E Eqp 1.10 11 34.54 +.18 -15.0 33.67 21.48 HCP Inc 1.48 13 23.44 +.47 -10.1 24.75 17 .10 HP Inc .53 13 21.68 +.07 +3.2 55.89 42.61 HSBC 1.50e ... 48.98 -1.25 -5.2 45.61 26.88 HainCels lf ... ... 28.50 -1.66 -32.8 57 .86 38.18 Hallibrtn .72 dd 52.19 -.64 +6.8 25.73 16.43 Hanesbds s .60 9 16.81 -1.87 -19.6 121.39 79.23 HanoverIns 2.16 63 115.50 -1.72 +6.9 56.95 39.34 HarleyD 1.48f 13 41.00 -.82 -19.4 5.90 2.80 Harmonic ... dd 3.40 -.15 -19.0 170.54 106.18 HarrisCorp 2.28 26 149.84 -8.31 +5.8 23.60 13.55 Harsco .20m 55 21.45 +.85 +15.0 59.20 48.36 HartfdFn 1.00 18 52.73 -1.85 -6.3 38.72 31.71 HawaiiEl 1.24 24 35.07 +.18 -3.0 56.20 35.04 HlthCSvc .77f ... 37 .51 -1.84 -28.9 116.49 89.10 Hershey 2.62 20 91.78 -1.60 -19.1 27 .27 8.52 HertzGl ... ... 21.37 -.57 -3.3 59.56 37 .25 Hess 1.33f dd 58.71 +2.08 +23.7 19.48 12.70 HP Ent n .56f 43 17 .21 -.14 +19.8 28.32 21.47 HilltopH .28 11 22.15 -1.05 -12.6 13.95 5.97 HimaxTch .24e 42 7 .22 +.43 -30.7 66.36 23.46 HollyFront 1.32 16 66.05 +5.61 +29.0 207 .61 144.25 HomeDp 4.12f 25 185.03 -1.43 -2.4 37 .29 27 .05 Honda .84e ... 33.47 -.74 -1.8 165.13 129.00 HonwllIntl 2.98 64 143.89 -3.04 -6.2 38.00 29.75 Hormel s .75 22 35.77 -.70 -1.7 32.27 23.83 HospPT 2.12f 10 25.69 +.80 -13.9 21.53 17 .26 HostHotls 1.00a 17 19.84 +.09 -0.1 31.85 23.64 HuanPwr 2.45e ... 27 .12 +1.27 +8.5 149.03 100.55 Hubbell 3.08 20 103.97 -.81 -23.2 299.85 223.40 Humana 2.00f 24 287 .39 -9.50 +15.9 16.60 12.14 HuntBncsh .44 16 14.70 -.44 +1.0 276.69 183.42 HuntgtnIng 2.88 20 210.66 -35.11 -10.6 11.26 7 .89 ICICI Bk .16e ... 8.47 -.11 -12.9 207 .14 146.09 IdexxLab s ... 69 212.20 +15.01 +35.7 35.00 23.59 ILG Inc .70 39 33.52 +.87 +17 .7 20.58 16.37 ING .14e ... 16.62 -.21 -10.0 13.11 11.61 iShGold ... q 12.62 -.09 +0.9 47 .85 31.78 iShBrazil .67e q 40.75 -2.31 +0.7 47 .13 40.00 iShEMU .86e q 44.54 -.04 +2.7 17 .14 14.44 iShSilver ... q 15.54 -.03 -2.8 102.32 89.53 iShSelDiv 3.03e q 96.49 -.51 -2.1 54.00 37 .61 iShChinaLC .87e q 46.54 -.33 +0.8 52.08 39.82 iShEMkts .59e q 46.43 -.83 -1.5 121.85 114.47 iShiBoxIG 3.87 q 114.67 -.65 -5.7 129.57 116.51 iSh20 yrT 3.05 q 118.99 +.10 -6.2 75.27 64.56 iS Eafe 1.66e q 70.93 -.04 +0.9 89.04 84.07 iShiBxHYB 5.09 q 85.42 -.34 -2.1 119.30 94.20 iShNsdBio s ... q 102.35 -3.26 -4.1 160.63 134.12 iShR2K 1.77e q 155.73 +1.04 +2.1 94.20 82.07 iShCorHiDv 2.90e q 83.74 -1.45 -7 .1 39.28 36.52 iShUSPfd 2.13a q 36.99 -.11 -2.8 83.27 71.27 iShREst 2.76e q 76.74 +.87 -5.3 70.84 60.27 iShCorEafe 1.56e q 66.89 -.04 +1.2 100.04 79.59 Idacorp 2.36 23 94.04 +1.00 +2.9 179.07 133.90 ITW 3.12 30 145.47 +2.90 -12.8 25.75 18.50 IndBkMI .60 18 23.65 -.70 +5.8 18.71 13.88 Infosys .40e 16 17 .66 +.04 +8.9 97 .67 79.63 IngerRd 1.80 20 86.67 +.56 -2.8 146.28 112.73 Ingredion 2.40 15 113.28 -11.46 -19.0 55.79 33.23 Intel 1.20 20 52.78 +.35 +14.3 13.86 2.44 Intelsat ... ... 12.00 +1.66 +254.0 135.59 51.05 InterceptP ... dd 69.35 -.50 +18.7 171.13 139.13 IBM 6.28f 10 143.91 -2.57 -6.2 30.82 17 .25 IntlGmeT n .80 ... 27 .95 +.05 +5.4 66.94 50.00 IntPap 1.90f 17 52.19 -.39 -9.9 5.75 1.46 Intersectns ... dd 2.20 +.41 -2.7 473.79 278.79 IntSurg s ... 69 460.42 +13.39 +26.2 65.51 40.33 IonisPhm ... cc 44.01 -1.05 -12.5 64.71 52.22 iShJapan rs ... q 60.73 -.05 +1.3 62.70 48.26 iShCorEM .95e q 56.24 -.98 -1.2 16.98 10.02 ItauUnibH .32e ... 13.44 -1.44 +3.5J-K-L 50.68 34.51 JD.com ... 19 37 .67 +.91 -9.1 119.33 81.64 JPMorgCh 2.24f 15 108.43 -.97 +1.4 72.18 49.31 JacobsEng .60 22 56.84 -1.96 -13.8 5.10 1.95 JkksPac ... dd 2.40 ... +2.1 148.32 121.28 JohnJn 3.60f 16 124.19 -4.08 -11.1 44.37 32.89 JohnContl n 1.04e 25 36.25 +1.78 -4.9 30.90 23.61 JnprNtwk .72 14 25.66 +1.04 -10.0 24.50 17 .61 KKR 1.31e 10 23.00 +2.14 +9.2 123.96 87 .93 KLA Tnc 3.00f 15 106.66 +4.48 +1.5 114.91 88.66 KC Southn 1.44f 20 107 .55 -1.71 +2.2 74.28 56.40 Kellogg 2.16 15 59.80 -.44 -12.0 8.38 3.92 KeryxBio ... dd 4.60 -.18 -1.1 22.40 16.28 Keycorp .40f 14 19.70 -.71 -2.3 55.21 35.62 Keysight ... 39 52.43 +.11 +26.0 134.30 97 .10 KimbClk 4.00f 20 103.73 -.78 -14.0 21.25 14.69 KindMorg .80f 22 16.11 +.16 -10.8 4.91 3.48 Kinross g ... 31 4.03 +.07 -6.7 19.13 10.95 Knowles ... 11 13.36 +1.01 -8.9 93.88 54.11 KraftHnz n 2.50 16 58.01 +.35 -25.4 13.93 7 .63 KratosDef ... dd 10.01 -.41 -5.5 31.45 19.69 Kroger s .50 12 24.14 -1.38 -12.1 28.71 18.22 Kulicke ... 64 23.09 -.43 -5.1 63.10 34.01 L Brands 2.40 10 34.35 -.91 -43.0 218.71 159.43 L-3 Tch 3.20f 18 184.00 -13.30 -7 .0 52.85 34.46 LTC Prp 2.28f 16 37 .20 +1.06 -14.6 66.85 41.12 LambWst n .77 24 65.09 -1.31 +15.3 118.60 80.00 Landstar .60 23 104.95 +2.30 +0.8 13.46 7 .41 LaredoPet ... 4 9.18 -1.51 -13.5 31.75 24.10 LaSalleH 1.80 16 29.94 +.03 +6.7 53.96 39.57 LeggPlat 1.44 19 41.42 +.37 -13.2 72.17 49.52 LennarA .16 14 54.44 -.41 -13.9 6.80 5.42 LbtyASE .72e q 6.20 -.05 -1.6 41.14 28.37 LibMCFor ... ... 32.83 +3.36 -3.9 45.40 37 .77 LibtProp 1.60 15 42.28 +1.42 -1.7 101.34 81.48 LincElec 1.56 24 85.29 +1.08 -6.9 363.00 266.01 LockhdM 8.00 38 311.44 -10.59 -3.0 108.98 70.76 Lowes 1.64 19 84.23 +.23 -9.4M-N-0 197 .37 141.12 M&T Bk 3.00 20 180.45 -4.05 +5.5 10.97 6.04 MBIA ... dd 8.52 -.32 +16.4 35.18 26.45 MDC 1.20 12 32.31 +2.57 +1.3 29.13 24.29 MDU Res .79 24 29.01 +.68 +7 .9 16.21 9.97 MGIC Inv ... 8 10.60 +.24 -24.9 38.41 29.53 MGM Rsts .48 9 31.86 +.58 -4.6 10.97 8.59 MVC Cap .60 q 9.96 +.05 -5.7 81.70 36.20 Macquarie 5.24e 7 38.39 +.41 -40.2 32.45 17 .41 Macys 1.51 11 31.24 -.95 +24.0 61.56 42.20 Magna g s 1.32f 11 60.37 +1.31 +6.5 22.16 16.62 Manulife g .44 ... 18.73 -.29 -10.2 19.52 10.55 MarathnO .20 dd 19.72 +1.61 +16.5 83.27 49.30 MarathPt s 1.84 11 76.94 -4.49 +16.6 149.21 94.46 MAR 1.32 35 135.85 -1.57 +0.1 20.55 12.70 MartinMid 2.00 23 14.95 -.95 +6.8 25.18 14.64 MarvellTch .24 66 21.25 +.90 -1.0 46.45 35.79 Masco .42 19 38.32 +.30 -12.8 188.25 115.55 MasterCrd 1.00 44 188.17 +12.23 +24.3 48.65 16.57 Match n ... 46 34.82 -11.19 +11.2 74.94 43.43 MaximIntg 1.68 23 56.00 +1.51 +7 .1 11.55 5.75 McClatch rs ... dd 9.71 +.44 +8.7 111.46 90.25 McCorm 2.08f 15 103.20 -3.49 +1.3 9.07 5.38 McDrmInt ... 10 6.66 -.23 +1.2 178.70 143.40 McDnlds 4.04 25 165.03 +6.73 -4.1 178.86 134.25 McKesson 1.36 12 146.82 -11.31 -5.9 14.19 11.82 MedProp 1.00f 15 13.13 +.32 -4.7 7 .67 3.94 MedleyCap .64 7 4.24 -.09 -18.8 89.72 76.41 Medtrnic 1.84 33 81.08 -.21 +0.4 66.41 52.83 Merck 1.92 22 57 .75 -1.72 +2.6 61.51 41.41 MercGn 2.50 40 45.12 -4.06 -15.6 72.25 50.05 Meredith 2.18f 12 51.20 -.95 -22.5 29.54 14.97 Meritor ... 7 20.15 +.26 -14.1 55.91 43.01 MetLife 1.68f 10 46.23 -1.74 -8.6 63.42 26.85 MicronT ... 6 47 .58 +.06 +15.7 97 .90 67 .14 Microsoft 1.68 55 95.16 -.66 +11.2 3.25 1.00 Microvisn ... dd 1.31 +.01 -19.6 141.34 107 .53 Middleby ... 24 126.46 -1.50 -6.3 46.74 32.23 MdsxWatr .90 29 42.16 +.16 +5.6 14.17 10.93 MHowHiInc 1.39 q 11.81 ... -5.3 8.11 5.95 MitsuUF J ... ... 6.52 -.19 -10.3 97 .50 59.32 MolsCoorB 1.64 10 60.48 -11.82 -26.3 47 .23 37 .42 Mondelez .88 20 38.90 -1.03 -9.1 93.93 65.41 Moog A .25p 21 81.51 +.42 -6.1 59.38 40.43 MorgStan 1.00 13 51.40 -.46 -2.0 111.91 79.63 MotrlaSolu 2.08 20 108.03 -2.12 +19.6 35.16 22.21 MurphO 1.00 dd 29.16 -.85 -6.1 47 .82 29.39 Mylan NV ... 8 35.98 -3.36 -15.0 43.38 26.00 NCR Corp ... 25 27 .70 -3.36 -18.5 32.79 14.53 NRG Egy .12 54 33.30 +1.82 +16.9 20.15 15.55 NRG Yld C 1.24f 34 18.35 +.40 -2.9 24.28 21.00 nVent El n ... ... 24.90 ... +9.6 125.93 90.83 NXP Semi ... 16 100.28 -5.12 -14.4 10.75 5.32 Nabors .24 dd 7 .54 -.11 +10.4 59.92 48.31 NatFuGas 1.66 16 52.58 +.78 -4.2 70.76 51.44 NatGrid 2.89e ... 57 .87 -.58 -1.6 81.60 62.71 NtHlthInv 4.00f 16 69.41 +1.16 -7 .9 121.40 88.80 NatPresto 1.00a 13 95.85 +.60 -3.6 111.36 17 .33 NektarTh ... dd 77 .20 -6.46 +29.3 70.41 45.02 Neogen s ... 64 71.30 +2.94 +15.6 338.82 144.25 Netflix s ... cc 320.09 +8.33 +66.7 45.45 35.55 NJ Rscs s 1.09 16 42.60 +1.00 +6.0 17 .95 11.87 NewMedia 1.48 24 16.69 +.02 -0.5 108.40 65.38 NewOriEd .40e 44 90.78 +.69 -3.4 14.53 11.67 NY CmtyB .68 14 12.02 +.05 -7 .7 6.69 5.35 NYMtgTr .80 10 6.18 +.09 +0.2 25.70 16.68 NY Times .16 cc 22.80 +.60 +23.2 55.08 23.85 NewellRub .92f 11 27 .65 -.09 -10.5 35.99 22.72 NewfldExp ... 14 27 .34 -2.22 -13.3 42.04 31.42 NewmtM .56 30 39.65 -1.01 +5.7 165.15 133.42 NextEraEn 4.44f 12 164.09 +.13 +5.1 27 .76 22.44 NiSource s .78 32 25.41 +.90 -1.0 43.61 29.65 Nielsen plc 1.40f 17 30.19 -1.86 -17 .1 70.25 50.35 NikeB s .80 64 68.10 -1.46 +8.9 5.80 3.14 NobleCor p .08 dd 4.64 -.03 +2.7 A-B-C 12.45 9.86 AES Corp .52 11 12.33 +.15 +13.9 46.19 36.41 AFLAC s 1.04 14 44.81 -1.08 ... 7 .04 4.00 AK Steel ... 21 4.53 -.22 -20.0 39.80 31.61 AT&T Inc 2.00f 12 32.14 -.90 -17 .3 20.50 14.65 AV Homes ... 5 18.00 +.80 +8.1 64.60 42.88 AbbottLab 1.12 26 58.74 -.82 +2.9 125.86 64.61 AbbVie 3.84f 18 100.17 +1.44 +3.6 29.20 8.81 AberFitc .80 dd 25.40 -.18 +45.7 30.45 16.75 AccelrDiag ... dd 22.00 -1.05 -16.0 6.15 3.60 Accuray ... dd 4.60 -.45 +7 .0 79.63 52.32 ActivsBliz .34f 48 69.84 +4.05 +10.3 86.42 54.70 Adient n 1.10 ... 54.99 -7 .07 -30.1 95.00 57 .35 AdvEnId ... 17 62.53 +1.59 -7 .3 15.65 9.04 AMD ... ... 11.28 +.17 +9.7 39.90 30.15 Aecom ... 11 34.10 -.94 -8.2 58.99 28.13 AeroViron ... 63 56.48 +1.90 +0.6 194.40 138.91 Aetna 2.00 17 172.26 -7 .62 -4.5 2.65 .98 AeviGeno ... dd 1.59 +.07 +32.5 75.00 55.60 Agilent .60 79 67 .00 +.72 ... 25.30 18.97 Aircastle 1.12 9 21.44 +1.66 -8.3 33.95 10.76 Akorn Inc ... 13 11.74 -2.80 -63.6 2.91 1.39 AlaskCom ... dd 1.49 +.02 -44.4 144.99 86.75 Albemarle 1.34f 22 100.06 +3.11 -21.8 62.35 29.55 Alcoa Cp ... 50 54.39 +2.79 +1.0 149.34 96.18 Alexion lf ... 45 116.81 -4.56 -2.3 206.20 114.00 Alibaba ... 53 188.89 +11.73 +9.5 30.25 14.54 AllegTch ... dd 27 .83 +.84 +15.3 181.45 111.54 AllegiantT 2.80 12 159.95 -.65 +3.4 256.80 142.81 Allergan 2.88 9 149.30 -12.74 -8.7 81.24 66.64 Allete 2.24 24 79.62 +2.54 +7 .1 23.45 15.55 AllnceRes 2.06f 5 17 .90 +1.55 -9.1 28.15 20.60 AlliBern 2.57e 12 26.65 +.48 +6.4 45.52 36.84 AlliantEg s 1.34f 22 43.27 +.21 +1.5 45.69 32.93 AllisonTrn .60 15 41.03 +1.89 -4.7 105.36 83.11 Allstate 1.84f 14 94.52 -3.67 -9.7 153.99 52.03 AlnylamP ... dd 92.35 -4.28 -27 .3 1186.89 894.79 Alphabet C ... 27 1048.21 +18.16 +0.2 1198.00 915.31 Alphabet A ... 32 1051.00 +19.55 -0.2 10.03 8.39 AlpTotDiv .69 q 9.03 +.02 -4.6 12.47 9.01 AlpAlerMLP 1.35e q 10.05 -.04 -6.9 80.56 47 .74 Altaba ... cc 72.71 +2.98 +4.1 77 .79 54.23 Altria 2.80f 18 56.26 +.13 -21.2 1638.10 927 .00 Amazon ... cc 1580.95 +8.33 +35.2 66.23 40.06 Ambarella ... 25 48.95 +2.20 -16.7 7 .43 5.30 Ambev .05e 6 6.33 -.37 -2.0 64.89 51.89 Ameren 1.83 21 58.90 +.30 -0.2 6.45 5.69 AFMulti .50 21 6.43 +.03 +6.2 19.91 14.96 AMovilL .17e 13 17 .75 -.93 +3.5 59.08 40.65 AmAirlines .40 7 42.86 -.54 -17 .6 78.07 63.32 AEP 2.48 18 69.39 -1.16 -5.7 102.96 75.97 AmExp 1.40 15 98.35 -1.26 -1.0 67 .30 49.57 AmIntlGrp 1.28 dd 52.84 -3.41 -11.3 60.00 43.08 AmStsWtr 1.02 30 56.37 +.36 -2.7 92.37 74.63 AmWtrWks 1.82f 37 85.72 -1.06 -6.3 48.37 39.41 Amerigas 3.80 34 41.65 -1.38 -9.9 183.90 118.84 Ameriprise 3.60f 11 134.57 -6.27 -20.6 106.27 71.90 AmeriBrgn 1.52 10 86.37 -6.70 -5.9 79.32 58.73 Ametek .36 30 71.50 +.55 -1.3 201.23 152.16 Amgen 5.28 15 167 .98 -9.48 -3.4 93.62 71.37 Amphenol .92f 34 85.35 +1.07 -2.8 68.18 39.96 Anadarko 1.00f 77 66.58 -.47 +24.1 144.08 80.46 Andeavor 2.36 50 139.76 +17 .38 +22.2 126.50 94.57 ABInBev 3.19e 24 97 .44 +.07 -12.7 12.73 9.95 Annaly 1.20 12 10.35 -.11 -13.0 267 .95 174.96 Anthem 3.00 15 233.18 -5.97 +3.6 6.35 4.55 Anworth .60 10 4.83 +.04 -11.2 52.67 33.60 Apache 1.00 25 39.49 -.69 -6.5 6.82 5.18 ApolloInv .60 ... 5.39 +.02 -4.8 183.50 142.20 Apple Inc 2.92f 22 183.83 +21.51 +8.6 62.40 40.79 ApldMatl .80f 17 52.56 +3.16 +2.8 103.41 22.54 ApldOptoel ... 9 31.84 -1.92 -15.8 39.55 31.18 AquaAm .82 26 35.47 +.46 -9.6 39.70 16.95 ArcBest .32 15 33.80 +1.25 -5.5 46.25 38.59 ArchDan 1.34 18 43.86 -2.19 +9.4 31.17 16.66 Arconic .24 dd 17 .22 -5.16 -36.8 17 .68 15.03 AresCap 1.52 10 16.31 +.28 +3.8 25.95 17 .25 AresMgmt 1.18e 33 21.75 -.10 +8.8 311.67 138.80 AristaNetw ... 58 245.05 -17 .70 +4.0 18.78 6.73 ArrayBio ... dd 13.66 -.35 +6.7 87 .26 72.31 ArrowEl ... 11 74.35 -.72 -7 .5 77 .16 59.44 Ashland .90m 41 73.20 +4.90 +2.8 36.75 28.43 AstraZen s 1.37e 9 35.58 -.01 +2.5 37 .27 18.20 AtHomGr n ... 59 36.83 +1.40 +21.2 93.56 76.46 ATMOS 1.94f 17 89.73 +2.32 +4.5 125.24 95.50 AutoData 2.76f 33 125.36 +5.48 +7 .0 123.67 81.84 AveryD 2.26f 27 105.73 +.88 -7 .9 50.88 20.71 AvisBudg ... 15 44.76 -4.23 +2.0 52.83 40.79 Avista 1.49f 29 51.86 -.27 +0.7 41.20 22.00 B&G Foods 1.86 7 24.95 +2.20 -29.0 49.06 41.01 BCE g 3.02 ... 41.49 -1.14 -13.6 16.97 11.03 BGC Ptrs .72 dd 12.20 -1.27 -19.3 45.43 28.73 BHPBil plc 1.66e ... 43.25 +1.10 +7 .3 45.10 33.90 BP PLC 2.38 24 45.34 +1.12 +7 .9 27 .95 18.65 BP Pru 3.60e 4 23.65 +.50 +17 .7 12.06 1.61 B&W Ent n ... dd 2.65 +.33 -53.3 274.97 173.52 Baidu ... 9 251.73 -.20 +7 .5 90.27 70.23 Balchem .42f 45 92.83 +3.41 +15.2 43.24 35.60 BallCorp s .40 20 38.54 -2.01 +1.8 5.94 2.55 BallardPw ... dd 3.10 -.18 -29.7 11.98 7 .12 BcoBrad s .06a ... 9.33 -.74 +0.1 33.05 22.07 BkofAm .48 17 29.30 -.85 -0.7 84.71 66.75 BkMont g 3.71e ... 76.26 +.32 -4.7 58.99 46.06 BkNYMel .96 14 54.49 -.59 +1.2 66.78 53.86 BkNova g 3.28f 10 61.39 -.33 -4.9 64.44 25.59 B iPVxST rs ... q 40.02 -1.46 +43.3 8.65 4.10 BarnesNob .60 dd 5.60 +.10 -16.4 18.35 11.07 BarrickG .12 28 13.47 -.30 -6.9 BasicEnS ... dd .45 ... ... 72.58 55.56 Baxter s .64 33 70.38 +.17 +8.9 23.24 11.95 BeazerHm ... 18 15.90 +.66 -17 .2 248.39 177 .64 BectDck 3.00f 91 224.66 -9.60 +5.0 38.80 16.79 BedBath .64f 5 17 .09 -1.13 -22.3 49.84 40.60 Bemis 1.24 17 42.73 -.94 -10.6 217 .62 160.93 BerkH B ... 27 195.64 -1.59 -1.3 64.42 41.04 BigLots 1.20f 12 41.32 -1.89 -26.4 7 .39 3.95 Biocryst ... dd 5.32 +.25 +8.4 370.57 244.28 Biogen ... 17 270.34 -6.46 -15.1 72.02 50.49 BlkHillsCp 1.90f 17 58.95 +2.09 -1.9 14.55 8.47 BlackBerry ... 19 10.84 +.39 -3.0 38.00 32.81 BlkHlthSci 2.40 q 34.89 -.43 -4.4 15.84 13.14 BlkMuniast .65a q 13.22 +.01 -11.7 37 .52 29.03 Blackstone 2.70e 15 31.81 +.98 -0.7 10.10 1.72 BlueAprn n ... 9 2.44 +.35 -39.5 18.73 9.85 BdwlkPpl .40 9 9.56 -1.48 -25.9 371.60 175.47 Boeing 6.84 35 334.43 -6.45 +13.4 2228.99 1630.56 BookingHl ... 30 2175.71 +33.99 +25.2 58.22 39.80 BorgWarn .68 14 49.13 -.49 -3.8 237 .00 128.70 BostBeer ... 28 227 .05 -2.25 +18.8 29.93 24.54 BostonSci ... 20 29.55 +.32 +19.2 40.44 24.17 BoydGm .20 22 33.70 +.59 -3.9 27 .34 17 .11 BrigStrat .56 11 18.11 -.24 -28.6 46.87 29.50 Brinker 1.52 14 44.25 -.40 +13.9 70.05 50.56 BrMySq 1.60 51 51.33 -.94 -16.2 73.41 50.82 BritATob s 2.24e ... 52.63 -2.59 -21.4 285.68 219.91 BroadcInc 7 .00 cc 230.52 -2.26 -10.3 15.66 6.28 Brookdale ... dd 7 .20 -.22 -25.8 46.88 37 .54 BrkfInfra s 1.88 28 39.57 -1.35 -11.7 64.45 48.04 Brunswick .76 16 59.59 +.12 +7 .9 67 .91 35.24 Bu ckeye 5.05 12 38.73 -2.12 -21.8 9.67 3.80 CBL Asc .80m 2 4.35 +.19 -23.1 50.83 40.48 CMS Eng 1.43 28 46.45 -.37 -1.8 15.65 10.36 CNH Indl .14e cc 12.45 +.20 -7 .1 61.50 47 .99 CSX .88f 9 59.97 -.31 +9.0 18.25 6.70 CVR Rfng 2.95e 15 17 .35 +.86 +4.8 84.00 60.14 CVS Health 2.00 11 63.10 -6.85 -13.0 8.98 6.25 CYS Invest .88 7 7 .33 +.07 -8.7 29.57 21.40 CabotO&G .24 44 23.43 -.19 -18.1 14.50 10.48 CaesarsEnt ... dd 11.75 +.55 -7 .1 50.45 33.40 Cal-Maine 2.49e 91 46.35 -2.65 +4.3 12.42 10.60 CalaCvHi 1.20 q 12.19 +.07 +2.9 25.45 17 .52 CalAmp ... 43 19.77 +.01 -7 .7 46.15 32.75 CalifWtr .75 29 40.05 +1.64 -11.7 14.44 9.34 CallonPet ... 30 13.55 -.20 +11.5 9.95 3.45 CalumetSp ... dd 7 .55 +.45 -1.9 96.39 78.19 CamdenPT 3.08f 23 86.44 +.33 -6.1 59.14 39.79 CampSp 1.40 14 41.02 -1.06 -14.7 100.01 77 .20 CIBC g 5.32f 10 87 .50 +.25 -10.2 85.73 70.59 CdnNR gs 1.33 ... 78.26 -.05 -5.1 37 .63 27 .52 CdnNRs gs 1.34 ... 35.54 -.21 -0.5 106.50 76.05 CapOne 1.60 20 89.06 -2.66 -10.6 16.72 9.15 CapSenL ... dd 10.03 -1.82 -25.6 11.14 8.17 CapsteadM .64 13 8.88 +.03 +2.7 1.85 .58 CpstnTur rs ... dd 1.37 -.03 +77 .9 80.37 50.79 CardnlHlth 1.85 13 53.01 -12.81 -13.5 77 .64 57 .05 CarMax ... 18 64.96 +2.10 +1.3 72.70 59.68 Carnival 2.00f 16 63.57 -.79 -4.2 55.29 34.95 CarpTech .72 43 55.03 +.31 +7 .9 26.66 11.10 Carrizo ... 14 20.20 +.49 -5.1 173.19 97 .74 Caterpillar 3.12 18 146.37 +1.65 -7 .1 72.48 59.66 CedarF 3.56 17 66.33 -.74 +2.1 147 .17 84.25 Celgene ... 26 86.89 -4.29 -16.7 10.37 5.86 Cemex .29t ... 5.96 -.26 -20.5 11.52 6.76 CenovusE .20 8 10.13 +.11 +11.0 116.07 72.14 Centene s ... 18 116.65 +6.48 +15.6 30.45 24.81 CenterPnt 1.11 19 26.39 +.92 -6.9 27 .61 13.16 CntryLink 2.16 8 18.49 -.41 +10.9 59.83 43.61 ChemFinl 1.12 19 54.73 -1.73 +2.4 58.08 34.84 Chemours n .68 13 50.67 +.45 +1.2 5.87 2.53 ChesEng ... 5 3.05 +.10 -23.0 133.88 102.55 Chevron 4.48 56 125.53 -1.09 +0.3 29.40 9.55 ChicB&I .28 dd 16.47 +2.13 +2.0 14.38 6.96 Chicos .34f 13 9.56 -.61 +8.4 70.52 33.46 ChinaSoAir .64e ... 56.42 +3.73 +8.9 499.00 247 .52 Chipotle ... cc 420.41 -6.94 +45.5 54.18 43.21 ChurchDwt s .87f ... 47 .35 +.57 -5.6 227 .13 158.29 Cigna .04 16 171.17 -2.78 -15.7 81.98 68.33 CinnFin 2.12f 20 70.01 -1.44 -6.6 71.97 34.78 Cirrus ... 13 39.29 +3.08 -24.2 46.16 30.36 Cisco 1.32f 23 45.30 +.59 +18.3 44.68 8.09 CgpVelICrd ... ... 7 .93 -.64 -43.6 80.70 59.10 Citigroup 1.28 12 67 .94 -.73 -8.7 105.00 73.34 CitrixSy s ... 29 105.23 +1.96 +19.6 3.05 1.31 CleanEngy ... cc 1.78 +.20 -12.3 9.15 5.56 ClevCliffs ... 6 7 .69 +.40 +6.7 150.40 113.57 Clorox 3.84f 20 120.29 +1.98 -19.1 48.62 41.52 CocaCola 1.56 72 42.36 -.95 -7 .7 72.99 39.90 Cognex s .18 36 47 .17 +.96 -22.9 13.19 10.55 CohStQIR .96 q 11.49 -.01 -9.2 29.16 25.16 CohStSelPf 2.06 q 25.80 +.48 -8.6 77 .91 62.84 ColgPalm 1.68f 22 63.71 -2.87 -15.6 14.74 5.28 ColNrthS n ... ... 6.26 +.10 -45.1 44.00 30.55 Comcast s .76f 15 31.96 +.15 -19.9 102.66 64.04 Comerica 1.36f 18 94.08 -2.21 +8.4 42.75 26.29 CommScpe ... 28 28.01 -10.85 -26.0 10.44 3.69 CmtyHlt ... dd 4.78 +.98 +12.2 9.62 4.90 CmpTask .24 ... 7 .43 -.41 +45.7 32.94 13.75 Comtech .40 29 30.04 -.50 +35.8 40.24 32.16 ConAgra .85 16 36.92 -.42 -2.0 69.72 48.86 ConnWtrSv 1.19 33 68.92 +.25 +20.0 67 .30 42.27 ConocoPhil 1.14f 53 66.86 +1.91 +21.8 24.06 10.31 ConsolCom 1.55 ... 11.65 +.05 -4.4 89.70 73.73 ConEd 2.86 16 79.25 -1.18 -6.7 236.62 176.21 ConstellA 2.96f 19 221.28 -12.94 -3.2 66.90 29.08 ContlRescs ... cc 64.40 -.77 +21.6 40.78 22.58 CooperTire .42 18 24.30 -2.55 -31.3 46.19 33.24 CorOnDem ... dd 45.24 +1.31 +28.0 35.10 26.11 Corning .72 dd 27 .08 -.15 -15.3 36.03 24.55 CorpOffP 1.10 14 27 .94 +.36 -4.3 199.88 150.00 Costco 2.28f 30 195.19 -1.39 +4.9 21.68 14.24 Coty .50 ... 16.07 -.95 -19.2 179.12 141.75 CrackerB 4.80 20 165.45 +.87 +4.1 34.45 4.66 CSVixSh rs ... q 6.76 -.43 +22.0 14.96 9.03 CS VSSilv ... q 10.02 -.10 -13.7 29.25 20.00 CrestEq rs 2.40 dd 28.70 +1.30 +11.2 17 .43 5.93 Crocs ... dd 15.43 -.56 +22.1 62.27 42.63 CrownHold ... 18 46.20 -4.33 -17 .9 194.18 140.60 Cummins 4.32 40 144.55 -16.27 -18.2 25.69 11.35 CybrOpt ... 82 15.65 +.20 +4.3 18.87 12.50 CypSemi .44 26 15.39 +.26 +1.0D-E-F 66.53 50.69 DCT IndlTr 1.44 32 66.06 +7 .31 +12.4 11.57 9.71 DNP Selct .78 q 10.98 +.06 +1.7 116.74 97 .66 DTE 3.53 19 104.68 -.97 -4.4 100.11 76.27 Darden 2.52 20 92.83 -1.61 -3.3 19.98 8.14 DeanFoods .36 11 8.40 -.37 -27 .3 175.26 111.12 Deere 2.40 31 137 .30 -.26 -12.3 60.50 44.59 DeltaAir 1.22 11 52.34 -1.16 -6.5 3.43 .92 DenburyR ... dd 3.40 +.17 +53.8 34.45 6.98 Dermira ... dd 9.51 +.45 -65.8 45.16 28.80 DevonE .24 24 37 .87 +2.12 -8.5 147 .62 117 .73 Diageo 3.20e ... 143.55 +2.70 -1.7 20.41 10.06 DiamOffsh .50 30 18.43 -.58 -0.9 4.65 3.07 DianaShip ... dd 3.70 +.10 -9.1 28.80 12.00 Diebold .40 13 11.75 -4.40 -28.1 12.53 8.50 DigiIntl ... 43 12.00 +.70 +25.7 127 .23 96.56 DigitalRlt 4.04f 51 106.39 -1.41 -6.6 88.51 45.51 Dillards .40 10 73.01 -5.03 +21.6 44.03 21.25 DxGBull rs ... q 26.36 -.28 -16.8 25.76 11.34 DrGMBll rs .09e q 15.11 +.62 -14.9 45.37 24.22 DirSPBear s ... q 28.38 +.17 -5.3 36.84 19.01 DirDGlBr rs ... q 23.31 +.27 -1.6 19.10 10.28 DxSCBear rs ... q 10.91 -.21 -11.1 54.49 31.26 DrxSPBull s ... q 41.85 -.35 -5.6 81.93 57 .50 Discover 1.40 13 70.87 -.35 -7 .9 29.00 15.99 DiscIncA ... 12 23.16 -.79 +3.5 113.18 96.20 Disney 1.68f 14 101.15 +1.92 -5.9 105.82 65.97 DollarGen 1.16f 21 95.55 -2.81 +2.7 116.65 65.63 DollarTree ... 13 93.61 -3.75 -12.8 85.30 63.88 DomEngy 3.34f 13 65.57 -.78 -19.1 255.00 166.74 Dominos 2.20f 42 248.24 -.18 +31.4 52.58 35.72 Domtar g 1.74f 17 45.70 +1.56 -7 .7 52.20 42.59 Donaldson .72 25 45.28 +.15 -7 .5 77 .08 59.29 DowDuPnt 1.52 21 64.47 +.15 -9.5 9.18 7 .53 DryStrt .52 q 7 .63 +.03 -11.7 9.33 8.40 DufPUC .60 q 8.47 +.01 -4.3 91.78 72.93 DukeEngy 3.56 17 79.88 -.62 -5.0 30.14 24.30 DukeRlty .80 22 27 .92 +1.10 +2.6 46.99 32.99 eBay s ... 26 38.00 -.23 +0.7 119.71 81.99 EOG Rescs .74f dd 114.66 -2.13 +6.3 89.85 69.82 Eaton 2.64f 17 74.87 -.62 -5.2 16.85 14.13 EV EEq2 1.05 q 16.59 +.09 +9.0 9.84 8.02 EVTxMGlo .98 q 9.24 +.03 -1.5 150.46 125.05 Ecolab 1.64 31 145.39 -1.32 +8.4 83.38 57 .63 EdisonInt 2.42f 14 63.69 -2.10 +0.7 143.22 100.20 EdwLfSci s ... 45 134.77 +5.48 +19.6 131.13 93.62 ElectArts ... 27 123.64 +6.17 +17 .7 3.50 .62 ElevenBio ... dd 3.15 +.64 +288.4 89.09 73.69 EliLilly 2.25f 74 78.40 -4.33 -7 .2 114.95 79.71 EllieMae ... 72 102.71 +8.22 +14.9 21.10 18.90 ElmiraSB .92 17 20.50 ... +0.2 14.35 5.65 EmergeES 2.68m dd 8.37 +1.14 +16.4 74.45 57 .24 EmersonEl 1.94 26 68.42 +.60 -1.8 18.34 9.05 EnbrdgEPt 1.40 11 9.32 -1.28 -32.5 42.31 29.00 Enbridge 2.68 ... 31.38 +1.58 -19.8 14.31 8.01 EnCana g .06 22 13.16 +.82 -1.3 23.72 15.06 EngyTrfPt 2.26 17 17 .50 +.13 -2.3 12.47 7 .30 Enerpls g .12e 15 11.76 +.17 +20.1 20.00 13.80 EnLinkLLC 1.05f 13 15.65 +.80 -11.1 21.50 15.90 Ennis Inc .80 14 17 .90 -.30 -13.7 8.22 4.10 ENSCO .04 dd 5.81 +.36 -1.7 87 .85 71.95 Entergy 3.56 36 82.20 +.09 +1.0 29.51 23.10 EntProdPt 1.71f 19 26.71 +.23 +0.8 82.68 30.95 Esperion ... dd 41.54 -30.15 -36.9 66.15 55.93 EversrceE 2.02 19 59.04 -1.58 -6.6 1.62 .76 EvineLive ... ... 1.20 +.10 -14.3 63.60 29.45 ExactSci h ... dd 49.61 -2.41 -5.6 32.50 18.03 Exelixis ... 46 22.45 +1.11 -26.2 42.67 33.30 Exelon 1.38f 12 41.08 +1.23 +4.2 161.00 98.52 Expedia 1.20 50 110.12 -4.95 -8.1 85.07 55.80 ExpScripts ... 9 70.22 -6.99 -5.9 89.30 72.16 ExxonMbl 3.28f 16 76.90 -.89 -8.1 14.99 12.02 FNBCp PA .48 13 12.92 -.37 -6.5 195.32 144.42 Facebook ... 33 176.61 +3.02 +0.1 58.74 39.79 Fastenal 1.48 24 50.65 -.37 -7 .4 274.66 186.00 FedExCp 2.00 15 244.94 -5.39 -1.8 135.59 106.41 FedRlty 4.00 21 118.73 +2.34 -10.6 17 .59 9.78 FedNatHld .32 22 17 .30 +.18 +4.4 133.45 81.67 Ferrari n ... ... 137 .33 +15.34 +31.0 5.87 2.87 Ferrellgs .40 dd 3.75 +.09 -12.4 24.95 10.17 FiatChrys ... ... 22.92 +.41 +28.5 42.52 28.93 FidlNatFn 1.20f 15 37 .96 +1.00 -3.3 18.11 12.63 FidusInvst 1.56a 8q 13.21 +.12 -13.0 34.57 23.20 FifthThird .64 10 32.63 -1.20 +7 .5 19.36 12.04 FireEye ... dd 17 .20 -.65 +21.1 19.23 14.73 FstData n ... 10 19.08 +3.80 +14.2 81.72 29.23 FstSolar ... 40 66.37 -11.58 -1.7 35.56 27 .93 FirstEngy 1.44 7 34.11 +.17 +11.4 7 .32 4.51 Fitbit n ... dd 4.95 -.35 -13.3 22.51 19.13 FlrtyTotR 1.63 q 19.36 +.15 -10.4 19.71 12.93 Flex Ltd ... 14 14.11 +1.08 -21.6 22.82 16.80 FlowrsFds .68 25 22.34 -.31 +15.7 62.09 37 .04 Fluor .84 34 45.76 -14.46 -11.4 77 .71 28.42 FootLockr 1.38f 17 41.67 -2.74 -11.1 13.48 10.14 FordM .60a 6 11.36 -.13 -9.0 73.62 53.56 FBHmSec .80 19 55.36 -1.52 -19.1 20.25 11.05 FrptMcM .20 10 15.42 +.10 -18.7 29.10 6.08 Frontr rs 2.40 ... 11.34 +2.92 +67 .8G-H-I 24.37 18.83 GGP Inc .88 29 19.78 -.18 -15.4 143.37 92.65 GW Pharm ... dd 140.81 +5.10 +6.7 24.97 21.01 GabDvInc 1.32 q 21.97 -.27 -6.2 10.09 8.27 GabMultT .94e q 9.33 -.09 +1.4 7 .20 5.77 GabUtil .60 q 6.01 +.14 -15.3 39.32 32.51 Gam&Lsr n 2.52 19 34.36 +.03 -7 .1 65.96 48.83 Garmin 2.04 16 59.89 +.63 +0.5 36.59 32.20 GAInv 1.15e q 33.74 -.30 -1.9 230.00 190.31 GenDynam 3.72f 21 195.07 -8.64 -4.1 29.47 12.73 GenElec .48 dd 14.10 -.28 -19.3 60.69 41.01 GenMills 1.96 11 42.54 -1.98 -28.3 46.76 31.92 GenMotors 1.52 dd 36.71 -.94 -10.4 32.59 18.42 GenesisEn 2.88f 29 20.88 -.06 -6.6 24.60 16.59 Gentex .44f 16 22.96 -.04 +9.6 107 .75 79.86 GenuPrt 2.88f 21 89.92 -1.01 -5.4 4.15 2.66 Genworth ... 2 3.02 +.18 -2.9 5.32 2.60 Gerdau .02e ... 4.71 -.03 +26.6 89.54 63.76 GileadSci 2.28 7 65.42 -8.44 -8.7 44.54 34.52 GlaxoSKln 2.89e ... 39.82 -.74 +12.3 52.56 27 .79 GlobusMed ... 43 48.95 -2.78 +19.1 5.02 2.29 GluMobile ... dd 5.32 +.97 +46.2 65.46 38.34 GoDaddy n ... 94 65.78 +1.44 +30.8 15.55 11.64 Goldcrp g .24 18 13.47 -.28 +5.5 275.31 209.62 GoldmanS 3.20f 23 234.94 -4.86 -7 .8 36.65 24.64 Goodyear .56 8 25.28 -.08 -21.8 11.89 4.42 GoPro ... dd 5.45 +.57 -28.0 22.99 11.87 GovPrpIT 1.72 23 13.84 +1.33 -25.4 77 .37 58.48 vjGrace .96 20 69.72 +.63 -0.6 16.74 12.65 GraphPkg .30 15 14.13 -.33 -8.5 34.72 27 .60 GtPlainEn 1.10 16 33.18 +.47 +2.9 65.60 47 .97 Greif A 1.68 20 59.33 +.07 -2.1 37 .94 27 .71 Griffin .40f 30 37 .59 +.19 +2.4 5.99 2.90 Groupon ... ... 4.71 +.02 -7 .6 37 .43 24.43 Guan g R y .63e ... 29.05 +.22 -13.0 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.20% (wkly)s 4-wk. 1.38%t YTD -1.85%UNasdaq1.26% (wkly)s 4-wk. 4.26%s YTD 4.44%VS&P 500-0.24% (wkly)s 4-wk. 2.26%t YTD -0.38%US&P mid-cap0.28% (wkly)s 4-wk. 2.34%t YTD -0.16%URussell 200 0 0.60% (wkly)s 4-wk. 3.46%s YTD 1.96% 6.65 4.51 NokiaCp .19e ... 6.10 +.14 +30.9 7 .48 1.82 NordicAm .41e dd 1.99 +.09 -19.1 157 .15 111.21 NorflkSo 2.88 22 143.92 -1.98 -0.7 360.88 243.39 NorthropG 4.40f 33 313.85 -8.00 +2.3 17 .78 14.95 NwstBcsh .68 18 16.62 -.06 -0.7 69.50 51.50 NwstNG 1.88 dd 62.30 +.55 +4.4 94.19 75.73 Novartis 2.75e 15 76.69 -.58 -8.7 2.75 .73 Novavax ... dd 1.62 +.04 +30.6 58.37 39.72 NovoNord .96e ... 47 .79 +.35 -11.0 76.24 53.50 NuSkin 1.47 36 75.55 +4.72 +10.7 70.48 51.67 Nucor 1.52f 15 62.94 +.91 -1.0 14.46 12.92 NuvDivA .85a q 13.20 +.18 -6.1 18.59 15.63 Nv AMT-Fr .78a q 15.71 ... -9.0 10.75 9.60 NvPfdInco .80 q 9.93 +.07 -4.0 14.54 13.00 NuvEqtP 1.00 q 14.07 +.17 -1.3 254.50 102.31 Nvidia .60 58 239.06 +12.73 +23.5 30.80 20.45 NxStageMd ... dd 26.25 -.54 +8.3 37 .32 29.59 OGE Engy 1.33 18 34.17 +1.26 +3.8 5.91 3.90 OaktrSpL .34m dd 4.34 ... -11.2 9.09 7 .03 OaktStInco .56m 10 8.18 +.03 -2.6 12.51 6.69 OasisPet ... dd 11.22 +.42 +33.4 78.11 57 .84 OcciPet 3.08 cc 77 .71 +.67 +5.5 29.46 24.02 OceanFst .60 16 27 .08 -.27 +3.2 6.26 2.00 OfficeDpt .10 5 2.32 ... -34.5 18.88 15.38 OldNBcp .52 23 17 .30 -.20 -0.9 22.34 17 .92 OldRepub .78f 17 20.12 -.42 -5.9 38.84 27 .79 Olin .80 10 31.64 +1.06 -11.1 34.84 24.90 OmegaHlt 2.64 10 26.88 +1.08 -2.4 27 .10 13.65 OnSmcnd ... 11 22.64 -.34 +8.1 63.17 47 .14 ONEOK 3.18f 46 63.45 +3.57 +18.7 7 .82 2.66 OpkoHlth ... dd 3.15 -.01 -35.7 53.48 43.60 Oracle .76 56 45.71 +.18 -3.3 65.75 30.27 Orbotch ... 25 59.70 +1.90 +18.8 3.19 .91 Organovo ... dd 1.20 -.06 -10.4 61.86 37 .35 Orthofix ... 70 52.39 -8.98 -4.2 100.26 61.74 OshkoshCp .96 16 72.38 +.04 -20.4 48.65 36.45 OtterTail 1.34 25 44.35 -.25 -0.2 32.81 14.26 OwensMin 1.04f 10 15.65 -.44 -17 .1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 44.88 -1.75 +0.1 19.60 11.15 PGT Inc ... 24 18.60 +.85 +10.4 163.59 115.66 PNC 3.00 13 145.60 -1.74 +0.9 46.00 33.75 PNM Res 1.06 20 40.10 +.32 -0.9 93.12 58.50 POSCO ... ... 86.17 +4.04 +10.3 122.07 100.45 PPG s 1.80 18 106.40 -1.57 -8.9 40.20 27 .08 PPL Corp 1.64f 13 28.95 -.05 -6.5 79.69 60.36 Paccar 1.12f 12 63.80 -.61 -10.2 198.76 112.30 PaloAltNet ... dd 195.36 +2.89 +34.8 10.79 4.09 Pandora ... dd 6.89 +1.42 +42.9 1.65 .49 ParkDrl ... dd .62 -.02 -38.2 212.80 151.17 ParkerHan 3.04f 21 170.95 +6.57 -14.3 32.90 21.12 ParsleyEn ... 53 31.92 +2.33 +8.4 73.10 54.20 Paychex 2.24f 25 62.41 +.83 -8.3 86.32 47 .32 PayPal n ... 47 73.99 -.14 +0.5 36.99 29.28 Pembina g 1.50 25 33.94 +2.03 -6.2 1.23 .54 PengthE g .04 dd .81 -.15 +2.1 33.30 18.07 PnnNtGm ... 32 30.67 +.71 -2.1 8.17 6.29 PennantPk .72 8 6.68 -.11 -3.3 5.73 2.35 Penney ... 8 2.89 -.26 -8.5 54.83 38.33 Penske 1.36f 11 46.84 +.94 -2.1 74.84 43.59 Pentair 1.38 13 44.30 -22.96 -37 .3 20.26 15.97 PeopUtdF .70f 18 18.41 -.07 -1.6 122.51 96.70 PepsiCo 3.71f 20 98.99 -2.72 -17 .5 84.49 61.27 PerkElm .28 28 72.82 -1.29 -0.4 95.93 63.68 Perrigo .76 dd 76.26 -3.14 -12.5 14.93 7 .61 Petrobras ... ... 13.69 -.45 +33.0 39.43 31.67 Pfizer 1.36 14 34.84 -2.16 -3.8 123.55 79.71 PhilipMor 4.28 21 81.87 -.69 -22.5 43.24 34.99 PhilipsNV .88e ... 42.98 +.23 +13.7 115.61 75.85 Phillips66 2.86f 26 115.61 +4.27 +14.3 10.89 10.00 PimIncStr2 .96 q 10.61 +.10 +1.7 92.42 73.81 PinWst 2.78 18 80.20 -.71 -5.8 204.55 125.46 PioNtrl .32f cc 194.19 -5.10 +12.3 16.25 8.54 PitnyBw .75 6 8.64 -2.20 -22.7 28.68 18.38 PlainsAAP 1.95 32 24.35 +.51 +18.0 137 .66 82.77 Polaris 2.40 29 108.87 +4.37 -12.2 47 .48 34.15 PolyOne .70f 19 41.92 -1.23 -3.6 23.32 22.96 PS SrLoan 1.01 q 23.09 -.04 +0.2 175.21 135.80 PwShs QQQ 1.52e q 164.87 +2.78 +5.8 166.95 122.90 Praxair 3.30 35 154.57 +1.34 -0.1 75.59 54.89 PrinFncl 2.08f 12 57 .15 -3.31 -19.0 63.45 45.20 ProAssur 1.24a 22 40.05 -7 .85 -29.9 67 .53 53.85 ProLogis 1.92 25 65.25 -1.33 +1.1 190.52 94.03 PrUltPQ s ... q 153.58 +7 .15 +10.7 63.52 8.52 PUVixST rs ... q 14.31 -.71 +40.2 139.47 9.53 ProShtVx s ... q 12.53 +.18 -90.2 94.67 70.73 ProctGam 2.87f 19 72.43 -.38 -21.2 54.00 35.66 PrUShSP rs ... q 40.06 +.16 -2.4 18.06 10.37 PUShtQQQ ... q 11.38 -.41 -15.0 34.12 14.46 PShtQQQ rs ... q 16.41 -.88 -23.7 17 .21 9.19 PUShtSPX ... q 10.76 +.07 -5.4 9.37 5.51 ProspctCap .72 7 6.33 -.03 -6.1 127 .14 95.83 Prudentl 3.60f 10 100.66 -6.96 -12.5 53.28 41.67 PSEG 1.80 18 52.10 +.57 +1.2 219.93 180.48 PubStrg 6.80 23 207 .39 +4.94 -0.8 35.21 22.15 PulteGrp .36 18 30.98 -.08 -6.8 7 .72 6.89 PMMI .44 q 7 .05 +.03 -4.9 12.67 7 .02 QEP Res .08 34 12.01 -.09 +25.5 69.28 48.56 Qualcom 2.48f dd 52.49 +1.38 -18.0 112.97 90.10 QstDiag 1.80 20 101.50 -1.24 +3.1 119.33 66.06 RLauren 2.00 18 106.80 -4.24 +3.0 26.22 11.93 RangeRs .08 15 13.62 -.28 -20.2 40.85 26.70 RavenInds .52 37 37 .65 +.70 +9.6 99.26 71.35 RJamesFn .88f 19 89.55 -1.76 +0.6 39.14 27 .27 Rayonier 1.00 40 37 .57 +.11 +18.8 229.75 155.84 Raytheon 3.47f 29 202.54 -1.42 +8.3 60.05 47 .25 RltyInco 2.53 29 52.27 +1.04 -8.3 17 .45 14.29 RedwdTr 1.12 11 15.78 +.33 +6.5 543.55 288.16 Regenrn ... 26 291.25 -21.80 -22.5 20.21 13.03 RegionsFn .36 17 18.72 -.28 +8.3 95.97 68.46 RelStlAl 2.00 20 89.87 +.79 +4.8 46.81 29.56 Replgn ... 52 37 .13 -.17 +2.3 11.38 8.51 ResCap rs .20 dd 9.88 +.16 +5.4 68.89 53.09 RestBrnds 1.80 20 54.49 +.32 -11.4 21.20 16.18 RetailOpp .78 51 17 .39 -.14 -12.8 4.23 1.38 RiteAid ... 2 1.63 +.01 -17 .3 210.72 151.78 RockwlAut 3.68f 26 173.49 +7 .20 -11.6 139.63 101.09 RockColl 1.32 21 132.54 -.46 -2.3 184.00 104.25 Rogers ... 31 112.94 -.24 -30.2 292.97 216.80 Roper 1.65 29 269.20 +.92 +3.9 87 .10 66.66 RoyalBk g 3.76f ... 76.13 -.36 -6.8 135.65 103.52 RylCarb 2.40 14 107 .36 -4.46 -10.0 74.60 53.50 RoyDShllB 3.76 cc 72.57 +.30 +6.3 72.43 51.91 RoyDShllA 3.76 cc 69.84 +.08 +4.7 90.26 62.52 Ryder 2.08f 16 67.83 -.02 -19.4S-T-U 44.13 32.75 S&T Bcp 1.00 19 43.04 +.01 +8.1 71.28 34.76 SCANA 2.45 9 36.50 -1.02 -8.2 109.00 89.46 SLGreen 3.25 29 99.92 +1.30 -1.0 28.20 12.29 SM Energy .10 dd 23.65 +.23 +7 .1 129.52 114.80 SpdrGold ... q 124.54 -.96 +0.7 286.63 235.43 S&P500ETF 4.13e q 266.02 -.54 -0.3 37 .46 35.35 SpdrLehHY 2.30 q 35.71 -.16 -2.8 65.33 49.31 SpdrS&P RB .74e q 62.15 -.49 +5.6 40.20 28.96 SpdrOGEx .73e q 39.61 +.68 +6.5 50.00 36.80 SabnR 2.29m 21 45.60 -.65 +2.2 25.01 17 .30 SabreCorp .56 27 23.27 +2.60 +13.5 80.25 41.28 Saia Inc ... 34 70.30 +3.15 -0.6 20.00 16.75 StJoe ... 53 17 .55 +.55 -2.8 128.87 83.55 Salesforce ... cc 125.12 +4.90 +22.4 21.36 14.05 SallyBty ... 9 14.81 -2.65 -21.1 10.54 6.04 SJuanB .77e 15 6.91 -.07 -16.1 50.65 38.14 Sanofi 1.58e ... 39.22 -.38 -8.8 80.35 61.02 Schlmbrg 2.00 43 68.79 -.29 +2.1 58.11 37 .63 Schwab .40 32 56.09 +.10 +9.2 .68 .15 SeadrillLtd ... 1 .29 +.02 +24.2 62.70 30.60 SeagateT 2.52 14 55.68 -3.84 +33.1 11.49 1.99 SearsHldgs ... dd 3.30 +.14 -7 .8 8.42 5.02 Seaspan .50 12 8.19 +.51 +21.3 122.98 100.63 SempraEn 3.58f 21 111.80 +.17 +4.6 22.01 14.86 SenHous 1.56 11 16.04 +.63 -16.2 435.15 326.68 Sherwin 3.44f 29 377 .53 +2.39 -7 .9 15.98 12.30 ShipFin 1.40 12 14.25 ... -8.1 173.02 145.78 SimonProp 7 .80 21 159.34 +3.20 -7 .2 6.62 4.73 SiriusXM .04 37 6.67 +.37 +24.4 117 .65 86.13 SkywksSol 1.28 22 96.20 +9.12 +1.3 134.12 99.57 Smucker 3.12 15 113.31 -2.87 -8.8 23.57 10.51 SnapInc A n 3.28 ... 10.79 -3.44 -26.1 185.47 140.83 SnapOn 3.28 14 145.73 -1.50 -16.4 98.26 49.33 SodaStrm ... 33 87 .83 -6.91 +24.9 22.67 19.70 SolarCap 1.64 12 20.60 +.06 +1.9 55.77 46.55 SonocoP 1.56 26 51.94 -.10 -2.3 53.91 35.06 SonyCp ... ... 47 .57 +2.07 +5.8 42.97 37 .68 SourcC 1.00f q 39.78 -.54 -2.4 37 .55 25.96 SoJerInd s 1.12 27 31.30 +.39 +0.2 53.51 42.38 SouthnCo 2.40f 51 46.03 -.37 -4.3 66.99 49.76 SwstAirl .50f 9 52.78 -.75 -19.4 7 .81 3.42 SwstnEngy ... 5 4.03 -.16 -27 .8 8.81 6.98 SpiritRltC .72 13 8.39 +.26 -2.2 171.23 135.51 Spotify n ... ... 154.26 -5.72 +3.5 9.02 4.81 Sprint ... 3 5.28 -1.22 -10.4 58.46 19.45 Square n ... ... 49.10 +1.53 +41.6 64.17 51.35 SP Matls .98e q 57 .80 +.04 -4.5 91.79 74.45 SP HlthC 1.01e q 81.00 -2.54 -2.0 58.95 48.76 SP CnSt 1.28e q 49.69 -1.08 -12.7 109.34 87 .89 SP Consum 1.12e q 104.02 -.09 +5.4 78.39 61.80 SP Engy 2.04e q 73.85 +.03 +2.2 30.33 22.97 SPDR Fncl .46e q 27 .27 -.43 -2.3 80.96 64.65 SP Inds 1.12e q 72.26 -.93 -4.5 71.34 54.25 SP Tech .78e q 67 .62 +1.73 +5.7 57 .23 47 .37 SP Util 1.55e q 51.51 -.20 -2.2 176.62 133.25 StanBlkDk 2.52 20 140.35 -4.20 -17 .3 11.70 8.74 StarGas .47f 15 9.75 +.05 -9.3 64.87 52.58 Starbucks s 1.20 26 57 .68 -.68 +0.4 114.27 79.28 StateStr 1.68 17 97 .75 -2.51 +0.1 50.70 32.20 StlDynam .75f 18 46.18 +.61 +7 .1 2.50 .48 SteinMart s .30 dd 2.60 +.55 +124.1 172.99 132.44 Stryker 1.88 28 168.00 -2.67 +8.5 27 .05 21.85 SubPpne 2.40 33 22.90 -.37 -5.5 96.08 80.12 SunCmts 2.84f 95 94.14 +.20 +1.5 70.83 38.36 SunHydrl .36 42 49.10 -.26 -24.1 73.37 51.96 SunTrst 1.60 14 66.60 -1.06 +3.1 28.85 17 .41 SupUnifm s .38 22 25.03 -1.54 -6.3 40.59 26.01 Synchrony .60 12 32.63 -.33 -15.5 53.69 40.08 SynovusFn 1.00f 19 52.84 -.36 +10.2 64.27 48.85 Sysco 1.44 25 62.29 -1.09 +2.6 68.88 54.60 T-MobileUS ... 22 57 .26 -7 .26 -9.8 59.32 23.27 TC PpLn 2.60m 8 25.49 -8.85 -52.0 87 .24 66.44 TJX 1.56f 21 82.83 -3.67 +8.3 46.57 34.31 TaiwSemi .73e 18 38.59 +.42 -2.7 55.50 38.70 Tapestry 1.35 29 46.16 -8.48 +4.4 66.61 44.78 Taubmn 2.62f 20 56.75 +1.65 -13.3 111.10 75.31 TechData h ... 20 77 .63 +1.67 -20.8 46.80 22.80 Teladoc n ... ... 42.20 -.80 +21.1 31.94 12.25 TenetHlth ... dd 31.12 +6.85 +105.3 65.59 43.48 Tenneco 1.00 7 45.61 +.40 -22.1 42.84 27 .05 Teradata ... 23 38.06 -2.87 -1.0 50.68 29.68 Teradyn .36f 27 35.70 +2.50 -14.7 92.12 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 294.09 +.01 -5.5 33.82 10.85 TevaPhrm .73e 6 17 .83 ... -5.9 120.75 75.92 TexInst 2.48 29 104.69 +2.80 +0.2 64.96 44.29 TexRdhse 1.00f 29 63.10 -1.09 +19.8 26.50 9.60 Textainer .96 dd 17 .85 +.35 -17 .0 65.99 45.00 Textron .08 40 63.00 +.08 +11.3 226.44 169.46 ThermoFis .68f 26 210.07 -2.77 +10.6 23.70 7 .92 3D Sys ... 40 9.98 -.29 +15.5 259.77 191.44 3M Co 5.44f 30 199.36 +3.24 -15.3 111.44 84.15 Tiffany 2.00 35 103.01 -.31 -0.9 103.90 85.88 TimeWarn 1.61 15 93.14 -1.46 +1.8 55.65 41.85 Timken 1.08 18 46.25 +2.70 -5.9 93.60 73.99 Torchmark .64f 7 85.46 -2.06 -5.8 61.06 45.18 TorDBk gs 2.68f ... 56.69 +.54 -3.2 63.39 48.15 Total SA 2.71e ... 62.50 -.45 +13.1 140.99 103.62 Toyota ... ... 131.32 +.31 +3.3 12.75 7 .20 Transocn ... dd 12.08 -.34 +13.1 150.55 113.76 Travelers 3.08f 17 129.71 -3.48 -4.4 28.32 22.63 TriContl 1.07e q 26.64 -.22 -1.1 52.95 48.56 TriCntl pf 2.50 ... 50.10 ... -0.6 52.98 30.21 TriNetGrp ... 34 52.25 +.43 +17 .8 38.25 25.05 Trinity .52 7 32.02 +.14 -14.5 29.50 19.30 TrueBlue ... 15 24.55 -2.50 -10.7 9.70 7 .25 TrstNY .26 17 8.70 ... -5.4 73.61 40.78 Tuppwre 2.72 dd 44.27 -1.21 -29.4 39.13 24.81 21stCFoxA .36 18 37 .66 +1.24 +9.1 38.56 24.30 21stCFoxB .36 16 37 .16 +1.17 +8.9 36.80 15.67 Twitter ... dd 31.04 +2.04 +29.3 91.00 39.58 2U ... dd 87 .45 +7 .12 +35.6 40.71 32.88 UDR 1.29f 23 36.32 +.01 -5.7 52.00 42.51 UGI Corp 1.04f 10 48.32 -.18 +2.9 34.59 15.36 UltraClean ... 7 17 .58 +.13 -23.9 23.46 11.40 UndrArm s ... 30 17 .36 -.47 +20.3 21.81 10.36 UnAr C wi ... ... 15.73 +.36 +18.1 176.15 134.65 UniFirst .15 23 163.95 +4.00 -0.6 61.62 51.56 UnilevNV 1.43e ... 55.15 -1.25 -2.1 143.05 101.06 UnionPac 2.92f 10 134.13 -1.07 ... 26.82 15.29 Unit ... 11 20.35 -2.79 -7 .5 135.53 101.45 UPS B 3.64f 19 111.31 -2.68 -6.6 190.74 100.62 UtdRentals ... 8 153.23 -2.08 -10.9 58.50 49.03 US Bancrp 1.20 14 50.34 -.91 -6.0 14.00 8.65 US OilFd ... q 14.09 +.36 +17 .3 47 .64 18.55 USSteel .20 20 34.52 +2.15 -1.9 139.24 109.10 UtdTech 2.80 21 119.51 -2.95 -6.3 250.79 166.65 UtdhlthGp 3.00 22 235.90 -4.28 +7 .0 27 .78 13.81 UnitGrp 2.40 72 18.64 +.80 +4.8 73.45 45.95 UnvslCp 2.20 37 48.25 +.25 -8.1 58.73 38.93 UnumGrp .92 2 39.86 -9.06 -27 .4 2.00 .96 UraniumEn ... dd 1.64 +.12 -7 .3V-W-X-Y-Z 84.38 51.22 VF Corp 1.84 43 76.27 -4.53 +3.1 14.67 7 .47 Vale SA .29e 14 14.08 +.13 +15.1 24.43 9.70 ValeantPh ... 5 18.02 -.05 -13.3 13.38 10.61 VlyNBcp .44 22 12.53 -.23 +11.7 25.58 20.84 VanEGold .06e q 22.65 -.08 -2.5 24.33 18.11 VnEkRus .01e q 21.14 -.15 -0.3 114.55 80.50 VnEkSemi .58e q 100.80 +2.71 +3.1 29.53 21.70 VEckOilSvc .47e q 27 .20 -.02 +4.4 37 .76 29.69 VanE JrGld ... q 33.55 +.52 -1.7 86.14 72.05 VangREIT 3.08e q 77 .29 +.90 -6.9 108.99 89.90 VangDivAp 1.82e q 99.78 -1.12 -2.2 50.99 39.62 VangEmg 1.10e q 45.20 -.79 -1.5 47 .89 40.65 VangFTSE 1.10e q 44.97 -.08 +0.2 70.73 57 .48 Vectren 1.80 27 70.30 -.14 +8.1 72.36 46.55 Ventas 3.16 15 53.15 +1.56 -11.4 8.75 6.52 Vereit .55 12 6.94 +.07 -10.9 127 .24 87 .55 Verisign ... 32 122.31 +4.01 +6.9 54.77 42.80 VerizonCm 2.36 7 48.19 -3.38 -9.0 61.85 42.05 ViadCorp .40 25 50.95 -.50 -8.0 11.89 8.34 Viavi ... 20 9.86 +.29 +12.8 19.14 7 .79 Vipshop ... 32 15.75 +.38 +34.4 128.10 91.36 Visa s .84 43 128.16 +2.15 +12.4 23.85 15.90 VishayInt .27f dd 18.60 +.90 -10.4 23.42 14.50 VistraEn n ... ... 23.01 +.27 +25.6 165.00 85.45 VMware ... 67 134.35 +1.30 +7 .2 32.75 26.13 Vodafone 1.77e ... 28.85 -.66 -9.6 141.20 108.17 VulcanM 1.12f 26 122.70 +10.30 -4.4 137 .70 100.60 WD 40 2.16 33 133.00 +.35 +12.7 70.09 58.92 WEC Engy 2.21 21 64.41 -.06 -3.0 72.41 59.23 WP Carey 4.06f 18 64.19 +.35 -6.8 17 .62 8.39 WPX Engy ... dd 17 .78 +.79 +26.4 109.98 73.13 WalMart 2.08f 19 87 .53 +.24 -11.4 86.87 61.74 WalgBoots 1.60 14 63.81 -3.30 -12.1 9.79 5.40 WashPrGp 1.00 19 6.87 +.02 -3.5 33.96 24.92 WREIT 1.20 28 28.95 +.09 -7 .0 89.73 70.09 WsteMInc 1.85f 18 84.05 +1.75 -2.6 220.20 169.34 Waters ... 29 191.58 +1.08 -0.8 5.48 2.07 WeathfIntl ... dd 2.97 +.02 -28.8 61.65 44.04 WebsterFn 1.32f 21 61.58 +1.18 +9.7 77 .19 21.85 WtWatch ... 63 69.83 -.37 +57 .7 33.83 25.67 WeinRlt 1.58f 10 27 .75 -.20 -15.6 66.31 49.27 WellsFargo 1.56 12 52.41 +.44 -13.6 78.17 49.58 Welltower 1.68e 13 56.18 +3.30 -11.9 17 .75 13.57 Wendys Co .34f 18 16.75 -.31 +2.0 57 .32 47 .06 WestarEn 1.60 24 54.79 +.51 +3.8 12.10 11.10 WAstInfSc .38 q 11.45 -.04 -2.9 106.96 75.96 WDigital 2.00 8 77 .28 -3.60 -2.8 22.21 18.38 WstnUnion .76f 11 19.61 +.27 +3.2 26.38 21.13 WestpacBk 1.52e ... 21.95 +.45 -10.0 71.55 51.22 WestRck 1.72 17 59.41 -.95 -6.0 37 .89 30.95 Weyerhsr 1.28f 32 36.51 -.49 +3.5 202.99 145.59 Whrlpl 4.60f 32 153.30 -4.45 -9.1 44.73 15.88 WhitngPet rs ... dd 44.67 +4.33 +68.7 33.67 24.00 WmsCos 1.36f 10 26.19 +.63 -14.1 44.06 32.74 WillmsPtrs 2.46f 43 36.50 +.78 -5.9 36.59 31.43 WT MCD s ... q 34.54 -.15 -2.1 89.30 65.22 Woodward .57 27 72.10 -.91 -5.8 40.16 20.60 WorldFuel .24 10 22.32 +.35 -20.7 41.60 19.12 WldW Ent .48 79 41.01 +.71 +34.1 53.27 39.52 Worthgtn .84 13 44.37 -1.26 +0.7 203.63 119.17 Wynn 3.00f 53 192.41 +7 .30 +14.1 52.22 41.51 XcelEngy 1.44 20 46.39 -.71 -3.6 37 .42 27 .18 Xerox rs 1.00 35 28.38 -2.90 -2.6 78.02 60.12 Xilinx 1.44f 34 66.95 +2.19 -0.7 17 .61 7 .36 YRC Wwde ... dd 9.77 +1.25 -32.1 3.80 2.21 Yamana g .02 dd 2.93 -.08 -6.1 44.49 24.94 Yandex ... 84 33.58 +1.07 +2.5 39.86 27 .45 YorkWater .67 32 32.55 +.10 -4.0 88.07 68.47 YumBrnds 1.44f 29 82.43 -4.62 +1.0 48.75 33.29 Yum China .40 ... 38.19 -3.86 -4.6 23.70 6.83 Zagg ... 22 11.50 +.10 -37 .7 37 .95 29.73 ZayoGrp ... cc 32.97 -3.92 -10.4 53.26 24.49 Zendesk ... dd 53.65 +5.18 +58.5 133.49 104.28 ZimmerBio .96 16 116.22 -.70 -3.7 86.38 58.30 Zoetis .50 37 81.56 -3.28 +13.2 4.34 2.84 Zynga ... 94 3.76 +.28 -6.0 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 40

The Sun /Saturday, May 5, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Around six million Americans have Alzheimer's disease, and that number is expected to reach 15 million by 2060. In 2017, 47 million more had preclinical AD; they suer neurodegeneration and/or amyloidosis, the beginnings of those amyloid tangles that are thought to (sometimes) characterize AD. And around six million in the U.S. and Canada have a non-AD dementia that aects behavior and may cause apathy, disinhibition, personality changes and loss of executive function „ that is, the ability to plan ahead and get organized „ like Parkinson's disease or primary progressive aphasia syndromes (aecting speech) or a form of dementia that can happen as a result of vascular disease, high blood pressure, stroke, diabetes or idiopathic normal pressure hydrocephalus (iNPH). But dementia aects far more people than that. Loved ones, caregivers, friends and family all are aected. One study in JAMA found that caregivers 66 and older were at a 63 percent increased relative risk of dying than non-caregivers. And AgingCare.com says 30 percent of caregivers die before the person for whom they are caring. The strain, anger, guilt and stress are devastating and make it harder on both the patient and the caregiver. That's why a new Florida Atlantic University College of Nursing study is so groundbreaking. The researchers designed and tested a program to facilitate communication between people suering from dementia and their caregivers. The results of their 10-week study have been promising for both. The study was a home-based intervention called CARE, or Caring About Relationships and Emotions. Fifteen older couples agreed to meet with a facilitator, alone and together, once a week to discuss and develop their communication strategies, both verbal and nonverbal. The researchers took this approach because of the frustration caregivers often feel when they mistakenly engage their loved one in a way that raises tension on both sides. For example, a caregiver may choose to go over a family photo album and ask the aicted spouse if he or she remembers the family vacation in Wyoming in 2005. When the person with dementia cannot remember, both parties end up feeling terrible. Clearly, that's not an eective communication strategy. The researchers call it a "disabling conversation." They want caregivers to understand that you can't jar a person's memory when much of it has faded away. A dierent approach is what this intervention study is all about. Step by step, the researchers took the caregiver through various ways to promote interaction without increasing tension and unhappiness. And they showed how to help a dementia patient become engaged in sociable conversation. Interestingly, care receivers with moderate dementia improved more than caregivers. Care receivers increased their verbal and nonverbal social communication, were more interested and engaged, maintained eye contact, responded to questions, stayed on topic, and joked with their partners. The Alzheimer's Association (www.alz.org) has local chapters across the country that are aware of this study and of these communication techniques „ and they oer online help in the form of programs and classes, plus a 24/7 helpline: 1-800-272-3900. They can put you in touch with a medical professional who can rst properly diagnose the condition (remember, not all dementia is Alzheimer's), and then help you move forward from there. DEAR ABBY: My wife and I live in a small town in the Northwest. After many years here, feeling that a warmer climate may be better for us, we decided to retire and move to a 55-plus community. We researched and visited several, and recently bought a home in one with about 5,000 residents and a lot of senior activities. After closing, we stayed around for several days to get better acquainted and got a rude surprise. Everyone we met was very friendly, but quite a few seemed to have a grudge about at least one other person in the community. We've always made friends easily. What can we do or say to be able to be friends with neighbors who have grudges against each other? „ Not Taking Sides In The South DEAR NOT TAKING SIDES: Do not allow yourselves to be shanghaied into an exclusive relationship with anyone who tries to blackmail you this way. If your neighbors can't get along with each other, let it be their problem and see them separately. And when they put down the people they don't like, change the subject. DEAR ABBY: My boyfriend and I have been together for two years and are in a committed relationship. Yesterday he told me he isn't sexually satised. I was shocked. I thought our sex life was good overall. However, he says he feels he's doing most of the work and I'm not "adventurous" enough. He's not looking for anything crazy, but I have limited experience and lack condence in this area. How do I get my condence up? „ Unsure In Illinois DEAR UNSURE: Have a talk with your boyfriend. Tell him you are glad that he was honest with you about his feelings. Then ask what he meant by "adventurous" and what he would like from you. It could be something as simple as you initiating the sexual encounters more often. If it's not, it will be the beginning of an important conversation. Dear Heloise: Your letter from Carol, concerning her cat's "HEAD BONKS," prompted me to write. My sister was awakened by her cat, Pepper, touching her, nose to nose. My sister tried to ignore Pepper, but the cat persisted. Finally, my sister, thinking Pepper wanted to go outside, got out of bed and started down the hall. Smoke was billowing out of the living room „ the house was on re! Pepper saved the life of my sister that night. „ Mary G., Tyler, Texas Mary, Pepper is a hero to me, too! Isn't their instinct amazing? „ Heloise Dear Heloise: I save paper egg cartons to cook bacon in the microwave. A few slices, and no paper towels are needed to soak up drippings (more slices need paper towels or a paper plate underneath). Close the lid, and no spattering. Easy cleanup! „ Milly G., Cliwood, N.J.A caregiver's guide to relieving and handling dementia Community's surface hides its neighborhood grudges A kitten's lifesaving signalHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, May 5, 2018 ARIES (March 21-April 19). Maintaining a positive attitude is often a matter of putting things in the right scale. Some things cannot be measured on their own. They need to be assessed in the greater scheme of things. TAURUS (April 20-May 20). If you nd yourself spending a lot of time convincing yourself that youre right, chances are youre not, at least not completely. Theres good fortune in this chance to be thorough, retracing your steps to nd the one you missed. GEMINI (May 21-June 21). While people around you are trying to nd their edge, play their advantage and determine the opportunity, youll be focused on mutually fullling exchanges. CANCER (June 22-July 22). Trying out a slightly dierent personality can be as easy as poking your head into one of those cardboard cutouts at tourist spots. You duck in to try it out and maybe get a bit silly, getting a smile out of those around you. LEO (July 23-Aug. 22). Youll pick up the burden thats already there, but youre careful not to create anything new to carry. You dont want to require help with your load. You want to keep your independence, and that means keeping it light. VIRGO (Aug. 23-Sept. 22). Most voting doesnt happen on a ballot. It happens with body language „ a smile, a frown, a nod „ or the attention you give others or, most commonly, your money. Youll vote many times today. LIBRA (Sept. 23-Oct. 23). Adults often continue parenting themselves in their head in the way they were parented as children. But you can also customize your inner-parenting style to suit the life you have now. SCORPIO (Oct. 24-Nov. 21). In real time, action prevails where words fail. But when its about the past or the future, the words win. The story thats told can overwrite the story that happened and shape tomorrows story, too. SAGITTARIUS (Nov. 22-Dec. 21). Your opinion matters „ not only to you but also to those who watch you. Youre a thought leader, whether you realize it or not. Youre really careful to be fair and also discreet if thats what seems right. CAPRICORN (Dec. 22-Jan. 19). Finally, youll hear the words youve been waiting for. Now you can move forward. The work is really just beginning, but early results will show up to encourage you along these rst stages. AQUARIUS (Jan. 20-Feb. 18). Today represents a quick perspective shift. You really will see things as your loved one does (at least as much as it is humanly possible to do that), and your relationship will improve because of it. PISCES (Feb. 19-March 20). You are not motivated by money alone, though you may be highly motivated by a challenge involving a monetary prize. Its the other factors that denitely make the goal so juicy to you. TODAYS BIRTHDAY (May 5). Youre a principled person, and your belief about what things mean will add dimension to this years passions and quests. Loved ones will accept your help and act on your advice. Youll trade in an old habit for a more energetic existence. Someone will travel far to see you. In 2019 its you who will be going the distance. Virgo and Aquarius adore you. Your lucky numbers are: 7, 30, 41, 12 and 44. 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 42

The Sun /Saturday, May 5, 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 43

Page 8 www.yoursun.com The Sun / Saturday, May 5, 2018 TROY, Mich. (AP) „ A suburban Detroit police department has created a new rank of pawf“cerŽ for the cat that has joined the force. The Troy police department announced Tuesday the kitty will be named Badges. That was the winning name from a Twitter poll, narrowly beating out Donut. The department added the cat to its ranks last month after auditioning “ve felines from the Michigan Humane Society. Badges will be used for therapeutic purposes and make public appearances. A Troy of“cer who has two cats at home is getting a new four-legged partner. Sgt. Meghan Lehman says the department is receiving gifts in the mail for the cat every day, including two boxes of cat toys and supplies on Monday.ODD NEWS Police pawfficer gets name, rank on force ALMANACToday is Saturday, May 5 the 125th day of 2018. There are 240 days left in the year. Today in historyOn May 5, 1862 Mexican troops defeated French occupying forces in the Battle of Puebla. On this dateIn 1494 during his second voyage to the Western Hemisphere, Christopher Columbus landed in Jamaica. In 1818 political philosopher Karl Marx, co-author of The Communist ManifestoŽ and author of Das Kapital,Ž was born in Prussia. In 1821 Napoleon Bonaparte, 51, died in exile on the island of St. Helena. In 1892 Congress passed the Geary Act, which required Chinese in the United States to carry a certificate of residence at all times, or face deportation. In 1927 To the Lighthouse,Ž Virginia Woolfs fifth novel, was published in London. In 1942 wartime sugar rationing began in the United States. In 1945 Denmark and the Netherlands were liberated as a German surrender went into effect. In 1955 West Germany became a fully sovereign state. In 1961 astronaut Alan B. Shepard Jr. became Americas first space traveler as he made a 15-minute suborbital flight aboard Mercury capsule Freedom 7. In 1978 Ben & Jerrys ice cream had its beginnings as Ben Cohen and Jerry Greenfield opened an ice cream parlor at a converted gas station in Burlington, Vermont. In 1994 Singapore caned American teenager Michael Fay for vandalism, a day after the sentence was reduced from six lashes to four in response to an appeal by President Bill Clinton. Todays birthdaysActress Pat Carroll is 91. Saxophonist Ace Cannon is 84. Actor Michael Murphy is 80. Actor Lance Henriksen is 78. Comedian-actor Michael Palin is 75. Actor John Rhys-Davies is 74. Rock musician Bill Ward (Black Sabbath) is 70. Actress Melinda Culea is 63. Actress Lisa Eilbacher is 61. Actor Richard E. Grant is 61. Rock singer Ian McCulloch (Echo and the Bunnymen) is 59. Rock musician Shawn Drover (Megadeth) is 52. Actress Tina Yothers is 45. Rhythm and blues singer Raheem DeVaughn is 43. Actor Santiago Cabrera is 40. Singer Craig David is 37. Actress Danielle Fishel is 37. Actor Henry Cavill is 35. Actor Clark Duke is 33. Soul singer Adele is 30. Rock singer Skye Sweetnam is 30. Bible verseThe next day John seeth Jesus coming unto him, and saith, Behold the Lamb of God, which taketh away the sin of the world.Ž „ John 1:29 Only One can take away your sin. He paid the price for our sins on the cross. He loves you! Turn your life over to Him now. FROM PAGE ONE are running for his seat. Navy veteran John Ward has invested $555,000 into his campaign, while former Army Green Beret Michael Waltz has written a $400,000 check. Also on the ballot is former state Rep. Fred Costello, making his third attempt congressional run. Democrats in Washington are pinning their hopes on Nancy Soderberg, who served as President Bill Clintons ambassador to the United Nations. Shes raised more than $925,000 for the race.District 7Democratic U.S. Rep. Stephanie Murphy pulled out an upset in 2016 when she beat 12-term Republican U.S. Rep. John Mica to represent this Orlando-area district. Republicans hope to win the seat back and Murphy likely will be challenged by either Republican state Rep. Mike Miller or businessman Scott Sturgill.District 9Sure to be one of the hottest primaries in the state, Democratic U.S. Rep. Darren Soto will be challenged by the man he replaced in Congress, Alan Grayson. Grayson is seeking his third trip to Washington. He beat a Republican incumbent in 2008, lost his seat in 2010, returned to Congress in 2012 and then left again for an unsuccessful Senate run. Soto won the Democratic primary for this Orlando seat with only 36 percent of the vote in a fourway race, and Grayson sees that as a sign of weakness.District 17The Republican primary in this district that stretches from Venice on the Gulf coast to Lake Okeechobee will likely decide who replaces Republican U.S. Rep. Tom Rooney. The two top candidates are Sen. Greg Steube and state Rep. Julio Gonzalez.District 27Republican U.S. Rep. Ileana Ros-Lehtinen is leaving Congress after 30 years, giving Democrats their best chance to ”ip a Republican seat in Florida. The rush to replace her has been massive „ Nine Republicans and “ve Democrats will be on primary ballots before the winners face off in November. While Ros-Lehtinen is Republican, shes a moderate whos well liked in this otherwise Democratic district that includes parts of Miami and Miami Beach. The Democratic primary looks like it will largely be a showdown between state Rep. David Richardson and Donna Shalala, who served as President Bill Clintons Health and Human Services secretary and as University of Miami president. Former Miami-Dade County Commissioner Bruno Barreiro is the leading fundraiser on the Republican side.RACESFROM PAGE 1 In recent months the Department of Homeland Security has also ended protected status for El Salvador, Nicaragua, Haiti, Sudan and Nepal. TPS was granted for Hondurans after Hurricane Mitch devastated the country, particularly its agricultural sector, in 1998. Honduras, af”icted by poverty and inequality, regularly posts homicide rates that are among the worlds highest amid rampant gang violence. It is also seen as politically unstable following a 2009 coup and Hernandezs re-election last year in a vote that was marred by irregularities and denounced by some as fraudulent. Overall the country is worse off than it was nearly two decades ago post-hurricane, said Michael Allison, a political scientist specializing in Central America at the University of Scranton in Pennsylvania. The status of democracy in the country is clearly in doubt with the election of Hernandez and the repression of protesters that has taken place since the election,Ž Allison said. The gang violence is much, much worse than it was 20 years ago. ... Drug traf“cking and organized crime have really taken off since the 2009 coup against (Manuel) Zelaya as well. Its tough to say things are better.ŽHONDURASFROM PAGE 1 Earlier this week, Trump expressed a preference for holding the big eventŽ with Kim in the demilitarized zone or DMZ between the two Koreas, where Moon and Kim met. He also said Singapore was in contention to host what will be the “rst summit of between a U.S. and a North Korean leader. We now have a date and we have a location. Well be announcing it soon,Ž Trump told reporters Friday from the White House South Lawn before departing for Dallas. Hes previously said the summit was planned for May or early June. A meeting with Kim seemed an outlandish possibility just a few months ago when the two leaders were trading threats and insults over North Koreas development of nuclear weapons. But momentum for diplomacy has built this year as the rival Koreas have patched up ties. In March, Trump unexpectedly accepted an offer of talks from Kim after the North Korean dictator agreed to suspend nuclear and ballistic missile tests and discuss denuclearization.Ž According to South Korea, Kim has said hed be willing to give up his nukes if the United States commits to a formal end to the Korean War and pledges not to attack the North. But his exact demands for relinquishing weapons that his nation spent decades building remains unclear. Trump said that withdrawing U.S. forces from South Korea is not on the table.Ž Some 28,500 U.S. forces are based in the allied nation. Now I have to tell you, at some point into the future, I would like to save the money,Ž Trump said later as he prepared to board Air Force One. You know we have 32,000 troops there but I think a lot of great things will happen but troops are not on the table. Absolutely.Ž The New York Times reported that Trump has asked the Pentagon to prepare options for drawing down American troops. It cited unnamed of“cials as saying that wasnt intended to be a bargaining chip with Kim, but did re”ect that a prospective peace treaty between the Koreas could diminish the need for U.S. forces in South Korea.SUMMITFROM PAGE 1building on an active volcano,Ž she said, recalling how she purchased the lot on the Big Island for $35,000 more than a decade ago after living on Maui became too expensive. But she thought the danger from lava was a remote possibility. You cant really predict what Pele is going to do,Ž she said, referring to the Hawaiian volcano goddess. Its hard to keep up. Were hoping our house doesnt burn down.Ž The community of Leilani Estates near the town of Pahoa appeared to be in the greatest danger. Authorities also ordered an evacuation of Lanipuna Gardens, a smaller, more rural subdivision directly to the east. But scientists said new vents could form, and it was impossible to know where. Civil defense of“cials cautioned the public about high levels of sulfur dioxide near the volcano and urged vulnerable people to leave immediately. Exposure to the gas can cause irritation or burns, sore throats, runny noses, burning eyes and coughing. Maija Stenback began to get nervous when she noticed cracks in the streets near her home. On Thursday, she shot video of the lava as it bubbled and splattered across a street about six blocks from her house. You can feel it all the way into the core of your being,Ž she said. Its just that roaring and unbelievable power of the lava bubbling up and spitting up into the air.Ž Stenback, her daughter and grandchildren packed as much as they could into their car. The two kids were each allowed to select three toys to take before the family left for a friends home about a 30-minute drive away. I have lived through a lot of lava ”ows here, but never this close before,Ž Stenback said. There were no immediate reports of injuries. At least 100 people were staying in shelters Friday, with many more evacuees believed to be with relatives and friends. The Hawaii governor activated the National Guard to help with evacuations and provide security for properties that were abandoned when residents ”ed to safety. Kilauea has erupted periodically for decades, and scientists said they have no way of predicting how long the eruption will continue. A key factor will be whether a magma reservoir at the summit starts to drain in response to the eruption, which has not happened yet, said Asta Miklius, a geophysicist with the U.S. Geological Surveys Hawaiian Volcano Observatory. There is quite a bit of magma in the system. It wont be just an hourslong eruption probably, but how long it will last will depend on whether the summit magma reservoir gets involved. And so we are watching that very, very closely,Ž Miklius said.VOLCANOFROM PAGE 1 AP PHOTOSIn this image released by the U.S. Geological Survey, steam rises from cracks in the road shortly before a ssure opened up on Kaupili Street in the Leilani Estates subdivision, Friday, in Pahoa, Hawaii. This photo provided by Hawaii Electric Light shows lava owing over Mohala Street in the Leilani Estates area near Pahoa on the Big Island of Hawaii on Friday.DES MOINES, Iowa „ Iowa Gov. Kim Reynolds signed a six-week abortion ban into law on Friday, marking the strictest abortion regulation in the nation but setting the state up for a lengthy court “ght. The Republican governor signed the bill in her formal of“ce at the state Capitol. She acknowledged the new law would likely be challenged in court, but said this is bigger than just a law.Ž As she signed the bill, protesters gathered outside her of“ce chanted my body, my choice!Ž Reynolds hadnt indicated before Friday whether she would approve the legislation, but noted: Im pro-life. Im proud to be pro-life. Ive made that very clear.Ž Maggie DeWitte, who leads the group Iowans for Life, called Reynolds move historic.Ž We couldnt be more pleased,Ž DeWitte said. She is following through on her pledge to the people of Iowa that she is 100 percent pro-life.Ž The bill signing came shortly after the Iowa af“liates of Planned Parenthood and the American Civil Liberties Union warned that they would sue the governor if she signed the bill, which the Republicancontrolled Legislature quickly approved in after-hours votes earlier in the week. We will challenge this law with absolutely everything we have on behalf of our patients because Iowa will not go back,Ž Suzanna de Baca, president and CEO of Planned Parenthood of the Heartland, said in a statement. The legislation has propelled Iowa to the front of a push among conservative statehouses jockeying to enact restrictive regulations on the medical procedure. Mississippi passed a law earlier this year banning abortions after 15 weeks of pregnancy, but its on hold after a court challenge. The Iowa bill bans most abortions once a fetal heartbeat is detected, which is around six weeks of pregnancy. There are some exemptions that allow abortions at a later pregnancy stage to save a pregnant womans life or in some cases of rape and incest.Iowa governor signs strictest abortion regulation in USBy BARBARA RODRIGUEZASSOCIATED PRESS

PAGE 44

By JIMMY GOLENAPAssociated PressBOSTON „ Dan Girardi scored 3:18 into overtime on Friday night to give the Tampa Bay Lightning a 4-3 victory over the Boston Bruins and a 3-1 lead in their Eastern Conference semifinal series. The Lightning jumped ahead 2-0 for the second straight game. But this time Boston answered with three straight goals, including a shorthanded score by Patrice Bergeron „ his second of the game „ to break a NHL: Tampa BaySaturday, May 5, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lotter y 2 | NHL 2 | Pro Baseball 3, 4 | Scoreboard 5 | Horse Racin g 6 | NFL 3SEE LIGHTNING, 2 By DOUG FERGUSONAssociated PressCHARLOTTE, N.C. „ Tiger Woods has been at Quail Hollow four days, apparently still not enough time to adjust to the greens. At least he gets two more days to figure it out. Woods made his only birdie on his final hole Friday in the Wells Fargo Championship, an 18-foot putt on the par-4 ninth hole that assured he would make the cut. He stretched out both arms in mock celebration after his 2-over 73. My feels arent used to greens at this pace,Ž Woods said. I feel more comfortable on faster greens. Ive had ample time to make the adjustment, and I just havent. I havent felt comfortable hitting the putts as hard as we have to hit them this week.Ž Woods has taken 64 putts over two rounds and was at 2-over 144, nine shots behind Peter Malnati. The tie for 48th is Woods worst position through 36 holes in his last five tournaments dating to a missed cut at Riviera. He had only seven birdie opportunities inside 20 feet, even though he kept the ball in play for the most part. Woods three-putted twice for bogey, including the par-3 sixth hole when he had a downhill birdie chance from about 18 feet. His other bogey was on No. 11, when the crowd went from cheering to groaning as his approach spun back toward the hole, by the hole and then down a slope and back into the fairway. His chip checked up about 8 feet short of the cup and he missed that. Ive hit it good enough to be right up next to that lead,Ž Woods said. If I just putt normal, Im right there. Im hitting GOLF: WELLS FARGO CHAMPIONSHIPTiger shoots 73 to stay inside cut line at Quail HollowAP PHOTOTiger Woods reacts to his putt on the 12th hole during the second round of the Wells Fargo Championship golf tournament at Quail Hollow Club in Charlotte, N.C., on Friday SEE GOLF, 3 By BETH HARRISAssociated PressLOUISVILLE, Ky. „ Todd Pletcher is throwing numbers at the Kentucky Derby again. Bob Baffert is seeking a fifth victory and hes got the favorite, too. An old jinx could be disproved, and history would be written if Mendelssohn wears the garland of red roses. The 20-horse field for Saturdays 144th Run for the Roses includes a handful of top contenders who have been consistent this spring. Justify was the 7-2 favorite in early wagering Friday. Trained by Baffert, the Southern California colt, however, is green, with just three starts. We have a good enough horse that can win it, but its a very competitive race,Ž Baffert said. Youre going to have to have some luck.Ž Justify is undefeated and Magnum Moon is 4-0, neither having run as a 2-year-old. Theyll be trying to upend a socalled curse: No horse since Apollo in 1882 has won without racing as a juvenile. Arkansas Derby winner Magnum Moon is one of four horses to be saddled by Todd Pletcher, who won last years Derby with Always Dreaming. Pletchers Audible was the co-third choice at 6-1 with Mendelssohn on Friday. Along HORSE RACING: Kentucky DerbyA Derby with lightly raced colts, and lots of possibilitiesSEE DERBY, 6 By DAN GELSTONAssociated PressDOVER, Del. „ Kyle Larson had a good week with some nice drives. Larson enjoyed playing in a PGA Tour Pro-Am, then turned a lap of 158.103 mph on Friday to take the pole at Dover International Speedway. In winning his fifth career pole, he gave Chevrolet a needed boost and its first pole since Alex Bowman took the top spot at the Daytona 500 back in February. Our team hasnt once been stressed out about the new Camaro,Ž Larson said. I dont know what other people and teams are battling. I think balance-wise I feel exactly the same as what I did last year. It hasnt been an issue to us. I feel like speed-wise, we are close to where we were.Ž Larson will try Sunday to win his first race of the season and the Chip NASCAR: Dover International SpeedwayLarson wins 5th career pole, Harvick also up front at DoverSEE NASCAR, 3Nighty-night Dark KnightMatt Harvey, once regarded as a premier pitcher who could have joined Tom Seaver and Dwight Gooden among the Mets greats, refused a minor league assignment and will be designated for assignment Saturday. Page 3 By FRED GOODALLAPAssociated PressST. PETERSBURG „ Relief pitcher Ryan Yarbrough made his case for a spot in Tampa Bays injury-depleted rotation by throwing five scoreless innings in a 6-2 win over the Toronto Blue Jays on Friday night. Johnny Field homered off J.A. Happ (4-2) and Brad Miller added a two-run shot to put it out of reach in the eighth. Wilson Ramos, Denard Span and Adeiny Hechavarria also drove in runs for the Rays, whove won 10 of 13 after a slow start. Yarbrough (2-1) is a 26-year-old rookie who may wind up in the rotation after allowing a single to the first batter he faced „ Dalton Pompey in the third inning „ then retiring 15 in a row. The left-hander, who manager Kevin Cash earlier said was a likely candidate to replace injured starter Yonny Chirinos, struck out four before being replaced in the eighth by Sergio Romo, who yielded a solo homer to Aledmys Diaz. Alex Colome worked the ninth in a non-save situation. While the Rays planned to open the season with a four-man rotation and use bullpen days as needed for a fifth starter, injuries to Nathan Eovaldi and now Chirinos have forced Cash at times to go with three starters and a nine-man bullpen that includes Andrew Kittredge and three other long relievers. Kittredge made his third start Friday night, allowing one run and two hits in two innings. Torontos Curtis Granderson doubled and scored on Teoscar Hernandezs sacrifice fly in the first inning. Luke Maile had the Blue Jays other hit, a two-out single in the second off Kittredge. The Blue Jays played their fourth game over three days in three cities. They lost in Minnesota on Wednesday before splitting two games Thursday in Cleveland „ a doubleheader that had to be scheduled because of weather postponements on consecutive days in mid-April. What already figured to be a long day was extended by a 1-hour, 53-minute rain delay before Game 1, which last 11 innings and nearly five hours. The team arrived in Florida around 4 a.m. Friday. Some guys were playing 18 innings, then you travel all night,Ž Blue Jays manager John Gibbons said. Its tough to complain about anything in this job, but theres one thing you can complain about.Ž The Rays were off Thursday after returning home from an eight-game road trip. MLB: Tampa Bay Yarbrough shines, helps Rays beat Blue Jays AP PHOTOSTampa Bay Lightning center Steven Stamkos, far right, heads to the bench after celebrating his goal with teammates the third period of Game 4 against the Boston Bruins in an NHL hockey second-round playoff series Friday in Boston. Lightning beat Bruins 4-3 to take series lead Lightning defenseman Dan Girardi (5) starts to celebrate his goal against Boston Bruins goaltender Tuukka Rask (40) in overtime of Game 4 of an NHL hockey second-round playoff series Friday

PAGE 45

Page 2 SP www.yoursun.com Saturday, May 5, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2May 4N .............................1-4 May 4D ............................ 4-8 May 3N ............................ 3-3 May 3D ............................ 8-1 May 2N ............................ 3-3 May 2D ............................ 3-7 D-Day, N-NightPICK 3May 4N ........................ 0-2-9 May 4D ........................ 4-9-5 May 3N ........................ 0-0-8 May 3D ........................ 7-3-4 May 2N ........................ 2-5-1 May 2D ........................ 9-5-9 D-Day, N-NightPICK 4May 4N ..................... 5-7-8-7 May 4D ..................... 2-0-3-1 May 3N ..................... 5-0-7-5 May 3D ..................... 4-9-9-6 May 2N ..................... 0-7-7-1 May 2D ..................... 4-3-2-6 D-Day, N-NightPICK 5May 4N .................. 7-1-7-7-8 May 4D .................. 9-7-3-7-6 May 3N .................. 7-1-6-9-6 May 3D .................. 8-8-8-0-7 May 2N .................. 9-8-3-8-6 May 2D .................. 6-6-0-9-9 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 € € € 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 € € € PAYOFF FOR May 2 0 6-digit winners $6.5 million 16 5-digit winners $4,430 652 4-digit winners $91POWERBALLMay 2 ............ 5-14-31-40-50 Powerball .......................... 6 Apr. 28 ........ 20-22-28-45-50 Powerball .......................... 8 € € € 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 million MEGA MILLIONS May 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 third-period tie. Steven Stamkos tied it 3-all with seven minutes left in regulation. Girardi ended it when he got a stick on a pass from Alex Killorn that was deflected off Brian Giontas skate in the crease. Andrei Vasilevskiy made 25 saves for the Lightning, who will have a chance to clinch it at home on Sunday. Tuukka Rask stopped 28 shots for the Bruins. Two nights after scoring twice in the first 3:19 for a lead they would never relinquish, the Lightning again opened a 2-0 lead. Brayden Point scored about five minutes in when he split defenders Zdeno Chara and Charlie McAvoy at the blue line and then faked out Rask in the crease. With the Bruins already a man down, Chara then backhanded the puck over the glass on a clearing attempt for another penalty. It was back to 5-on-4 when Nikita Kucherov made it 2-0 midway through the period on a powerplay one-timer from the faceoff circle. But David Pastrnak one-timed a golf-shot into the net to make it 2-1 after one, and then the Bruins tied it early in the second on a giveand-go from Bergeron to Torey Krug and back to Bergeron. Boston was back on the penalty kill six minutes into the third when Brad Marchand chased down a puck in the Lightning end and then delivered a cross pass that Bergeron redirected into the net. Tampa Bay tied it with seven minutes left after Kucherov knocked McAvoy down for the turnover behind the Bruins net and the puck worked its from to J.T. Miller and then Stamkos in the slot for a onetimer to tie it 3-all with seven minutes left in regulation. NOTES: Marchand continued his habit of licking opponents „ this time Ryan Callahan. The two went noseto-nose during after a whistle with 1:21 left in the second, before Marchand leaned in and tried to lick Callahans face. The Lightning forward pushed him away. ... Bruins Hall of Famer Ray Bourque was in the crowd. ... Referee Francois St. Laurent took a spill in the first minute of the third period and crashed headand shoulder-first into the boards behind the Lightning net. He remained in the game. ... Krug was helped to the locker room in the third period. LIGHTNINGFrom Page 1Sports on TVSaturday, May 5AUTO RACING 9:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, practice, at Dover, Del. 10:30 a.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, qualifying, at Dover, Del. Noon FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, “ nal practice, at Dover, Del. 1:30 p.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, at Dover, Del. BOXING 11 p.m. HBO „ Gennady Golovkin vs. Vanes Martirosyan, for Golovkins WBA/WBC middleweight title; Cecilia Braekhus vs. Kali Reis, welterweights, at Carson, Calif. COLLEGE LACROSSE Noon FS2 „ Women, Big East tournament, championship, Florida vs. Denver, at Gainesville, Fla. COLLEGE SOFTBALL 8:30 p.m. ESPN „ Oklahoma St. at Oklahoma COLLEGE VOLLEYBALL 2 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, match No. 9, at Gulf Shores, Ala. 3 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, match No. 10, at Gulf Shores, Ala. 4 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, “ rst semi“ nal, at Gulf Shores, Ala. 5 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, match No. 12, at Gulf Shores, Ala. 7 p.m. ESPN2 „ Men, NCAA Tournament, championship, Long Beach St. vs. UCLA at Los Angeles GOLF 7 a.m. GOLF „ European PGA Tour, GolfSixes, Day 1, at St. Albans, England 1 p.m. GOLF „ PGA Tour, Wells Fargo Championship, third round, at Charlotte, N.C. 3 p.m. CBS „ PGA Tour, Wells Fargo Championship, third round, at Charlotte, N.C. GOLF „ Champions Tour, Insperity Invitational, second round, at The Woodlands, Texas 5:30 p.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, third round, at The Colony, Texas HORSE RACING Noon NBCSN „ Kentucky Derby Prep (“ ve live races), at Louisville, Ky. 2:30 p.m. NBC „ Kentucky Derby (“ ve live races; derby scheduled post time 6:50 p.m.), at Louisville, Ky. MLB BASEBALL 1 p.m. MLB „ Cleveland at N.Y. Yankees 4 p.m. FS1 „ Detroit at Kansas City 7 p.m. FS1 „ L.A. Dodgers vs. San Diego, at Monterrey, Mexico 10 p.m. MLB „ Regional coverage, L.A. Angels at Seattle OR Baltimore at Oakland (games joined in progress) MOTOR SPORTS 10 p.m. FS1 „ AMA Monster Energy Supercross, at Las Vegas NBA BASKETBALL 5 p.m. ESPN „ NBA playoffs, Eastern Conference semi“ nal, Game 3, Boston at Philadelphia 8:30 p.m. ABC „ NBA playoffs, Eastern Conference semi“ nal, Game 3, Toronto at Cleveland NHL HOCKEY 7 p.m. NBCNHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 5, Pittsburgh at Washington 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 5, Winnipeg at Nashville RUGBY 4:30 p.m. NBCSN „ English Premiership, Newcastle vs. Wasps (same-day tape) SOCCER 7:30 a.m. NBCSN „ Premier League, Stoke City vs. Crystal Palace 9:30 a.m. FOX „ Bundesliga, Borussia Dortmond vs. Mainz FS2 „ Bundesliga, Koln vs. Bayern Munich 10 a.m. CNBC „ Premier League, West Bromwich Albion vs. Tottenham NBCSN „ Premier League, Bournemouth vs. Swansea City 12:30 p.m. NBC „ Premier League, Everton vs. Southampton 1:55 p.m. ESPN „ MLS, N.Y. City FC at N.Y. Red Bulls 3:30 p.m. LIFE NWSL, Seattle at Portland TRACK & FIELD 2:30 p.m. NBCSN „ IAFF Diamond League, at Doha, Qatar (taped) --Sunday, May 6 AUTO RACING 1 p.m. FS2 „ IMSA WeatherTech SportsCar Championship Series, Acura Sports Car Challenge at Mid-Ohio, at Lexington, Ohio 2 p.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, at Dover, Del. BEACH VOLLEYBALL 11:30 p.m. NBCSN „ AVP Tour, FIVB Huntington Beach Open, at Huntington Beach, Calif. (same-day tape) BOWLING Noon ESPN „ PBA Tour, League semi“ nals, at Portland, Maine (taped) COLLEGE BASEBALL 1 p.m. ESPN2 „ Florida at Texas A&M COLLEGE SOFTBALL 4 p.m. ESPN2 „ Arkansas at LSU COLLEGE VOLLEYBALL 11:30 a.m. ESPN2 „ NCAA Beach Volleyball Tournament, second semi“ nal, at Gulf Shores, Ala. 2 p.m. ESPN „ NCAA Beach Volleyball Tournament, championship, at Gulf Shores, Ala. DRAG RACING 11:30 a.m. FS1 „ NHRA, Southern Nationals, qualifying, at Commerce, Ga. (taped) 6 p.m. FS1 „ NHRA, Southern Nationals, “ nals, at Commerce, Ga. (same-day tape) GOLF 7:30 a.m. GOLF „ European PGA Tour, GolfSixes, Day 2, at St. Albans, England 1 p.m. GOLFPGA Tour, Wells Fargo Championship, “ nal round, at Charlotte, N.C. 3 p.m. CBS „ PGA Tour, Wells Fargo Championship, “ nal round, at Charlotte, N.C. GOLF „ Champions Tour, Insperity Invitational, “ nal round, at The Woodlands, Texas 5:30 p.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, “ nal round, at The Colony, Texas MLB BASEBALL 1 p.m. MLB „ Regional coverage, Cleveland at NY. Yankees OR Toronto at Tampa Bay 4 p.m. ESPN „ L.A. Dodgers vs. San Diego, at Monterrey, Mexico 8 p.m. ESPN „ Chicago Cubs at St. Louis NBA BASKETBALL 3:30 p.m. ABC „ NBA playoffs, Western Conference semi“ nal, Game 4, Golden State at New Orleans 8 p.m. TNT „ NBA playoffs, Western Conference semi“ nal, Game 4, Houston at Utah NHL HOCKEY 3 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 5, Boston at Tampa Bay 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 6, Vegas at San Jose SOCCER 8:30 a.m. NBCSN „ Premier League, Manchester City vs. Hudders“ eld Town 11:30 a.m. CNBC „ Premier League, Arsenal vs. Burnley NBCSN „ Premier League, Chelsea vs. Liverpool MILB: Marauders 5, Stone Crabs 1By BRYAN LEVINESports WriterPORT CHARLOTTE „In a game which featured a Major League pitcher, it was a 24-year-old former 34th-round draft pick who performed the best Friday night. Bradenton Marauders starter James Marvel tossed a gem against the Charlotte Stone Crabs on the way to a 5-1 victory in the series opener. It was a tough one,Ž Stone Crabs manager Reinaldo Ruiz said. We didnt swing the bat well, either. Tomorrow is another day. Well get it going tomorrow. Tampa Bay Rays pitcher Nathan Eovaldi started for the Stone Crabs in his first rehab outing this year. Eovaldi, who hasnt pitched in the major leagues since August of 2016, had loose bodiesŽ in his elbow cleaned up toward the end of spring training. Eovaldi tossed one inning on Friday, allowing one run on two hits. His fastball sat between 95 and 98 miles per hour, and he threw 17 pitches in the inning. The Stone Crabs took Eovaldi off the hook when they responded with a first-inning run things to a single from Josh Lowe, who later came around to score on a David Rodriguez base hit. But Charlottes pitcher Brock Burke wasnt at his best in the loss. Burke allowed four runs on four hits over five innings of work. He also walked four batters and struck out seven. Hes shown some flashes, but hell give you a good outing and then he goes backward,Ž Ruiz said. Thats part of the development. He has a good arm. Hes a development process, and hopefully he can be more consistent in the right way.Ž The Marauders scored two runs in the third inning and another two in the sixth against Burke. Jared Oliva hit a solo home run off Burke in the sixth. Offensively for Charlotte, there wasnt much for the second night in a row. The bats are a little cold right now, but its hard to keep the same pace we had offensively,Ž Ruiz said. Lowe accounted for two or the Stone Crabs four hits on the night. Peter Maris also had a single. Charlotte didnt have any extra-base hits in the loss. Contact Bryan Levine at blevine@sun-herald. com.MARAUDERS 5, STONE CRABS 1Bradenton AB R H BI BB SO Avg Gaffney DH 3 2 2 1 1 0 .271 Valerio SS 3 0 3 0 0 0 .243 Madris RF 4 0 0 0 0 2 .273 Pabst C 4 0 0 1 0 0 .340 Reyes 3B 3 0 0 0 1 0 .301 Oliva CF 4 1 1 1 0 0 .226 Tancas 1B 4 1 1 0 0 2 .244 Arbet 2B 4 0 0 0 0 2 .140 Hughston LF 2 1 0 0 2 2 .172 Charlotte AB R H BI BB SO Avg Fox SS 4 0 0 0 0 0 .347 J. Lowe CF 4 1 2 0 0 0 .306 Tenerowicz LF 4 0 0 0 0 3 .302 N. Lowe 1B 3 0 0 0 1 1 .379 Rodriguez C 3 0 1 1 1 1 .356 Maris 3B 4 0 1 0 0 0 .375 Gray 2B 2 0 0 0 1 0 .181 Padlo DH 3 0 0 0 0 2 .232 Olmedo-Barrera RF 3 0 0 0 0 1 .256 Bradenton 102 002 000 … 5 7 0 Charlotte 100 000 000 … 1 4 2 2B: Gaffney (4). HR: Oliva (1). RBI: Pabst (7), Gaffney (8), Oliva (6) Rodriguez (14). LOB: Bradenton 4 Charlotte 5. RISP: Bradenton 2-for-9, Charlotte 1-for-3. SAC: Valerio. E: J. Lowe (2, “ elding), Rodriguez (2, throw). SB: Gaffney 2 (7), Tancas (2) Rodriguez (1). CS: Hughston (3). PITCHING Bradenton IP H R ER BB SO HR ER A Marvel (W, 2-2) 7.0 4 1 1 3 5 0 3.63 Hightower 1.0 0 0 0 0 1 0 0.93 Agustin 1.0 0 0 0 0 2 0 2.70 Charlotte IP H R ER BB SO HR ER A Eovaldi 1.0 2 1 1 0 0 0 0.00 Burke (L, 1-3) 5.0 4 4 3 4 7 1 6.15 Pelaez 2.0 1 0 0 0 0 0 1.69 Mendez 1.0 0 0 0 0 1 0 8.44 WP: Burke. Umpires: HP: Mark Stewart. 1B: Sam Burch. Time: 2:14. Att: 1,626.PHOTO BY TOM ONEILLTampa Bay Rays pitcher Nathan Eovaldi (24) pitches while on a rehab assignment with the Charlotte Stone Crabs against the Bradenton Marauders Friday at Charlotte Sports Park. Charlottes bats silent in loss By BRETT MARTELAssociated PressNEW ORLEANS „ Anthony Davis had 33 points, 18 rebounds and four steals, and the New Orleans Pelicans defeated Golden State 119-100 on Friday night to trim the Warriors series lead to 2-1. Davis was particularly dominant around the basket, scoring numerous times on dunks of the driving, put-back or alley-oop variety, and the Pelicans outscored the Warriors 54-36 in the paint. Jrue Holiday scored 21 for New Orleans, Ian Clark added 18 points against his former club. As in Game 2, Rajon Rondo once again had a heated exchange with Warriors forward Draymond Green. This time, however, Rondo backed it up with 21 assists. Klay Thompson scored 26 for Golden State, but missed 13 of 22 shots. Stephen Curry, in his second game back after a sprained knee sidelined him more than a month, missed 13 of 19 shots and finished with 19 points. Kevin Durant scored 22 points for the Warriors, who never led by more than a single point. Golden State shot uncharacteristically poorly from outside, missing 22 of 31 3-point attempts and finishing at 38 percent shooting (35 of 92) overall. The Pelicans, meanwhile, made 14 of 31 3s, with Holiday, Clark, Nikola Mirotic and Solomon Hill each hitting three. They seemed to benefit from being back at home and looked to be the more comfortable team shooting from the outset. Hill, who missed all four 3s he took in the first two games, made his first three from deep. At one point late in the second quarter, New Orleans was 10-of-15 from 3, while Golden State was just 5-of-15. Mirotics third 3 of the first half put the Pelicans up 60-48 late in the second quarter, but the Warriors ability to score in bursts help them slash their deficit in half before the period ended. Thompson, whod shot poorly in Game 2 and at the beginning of Game 3, scored eight quick points on a driving layup and a pair of 3s, trimming New Orleans lead to 62-56 at halftime. But the Pelicans opened the third quarter with a 10-2 run and led by double digits the rest of the way, responding each time the Warriors tried to make a run. New Orleans lost a 20-point, fourthquarter lead in Game 3 the last time these teams met in the playoffs in the first round in 2015. In this Game 3, New Orleans led by 25 in the third quarter after Davis free throws made it 90-65. Dominant Davis leads Pelicans past Warriors

PAGE 46

The Sun / Saturday, May 5, 2018 www.yoursun.com SP Page 3it fine, and I just need to make some putts. Hopefully, this weekend Ill hit it the way Ive been hitting it and get a hot putter on the weekend. You never know.Ž At least he has the weekend. That birdie putt put him just inside the cut line at 2 over, and the cut went to 3 over by the end of the round. Quail Hollow is the only course where Woods has missed a 36-hole cut twice. He won this tournament in 2007, but missed the cut the last two times he played in 2010 and 2012. And he was still out of golf recovering from back surgery last summer when Quail Hollow hosted the PGA Championship. Woods said he remembers the speed of the bent grass greens in 2012. And he heard players talk about how fast and slick they were at the PGA Championship. This is a new course to him. It nearly was a familiar result until he all but assured himself of making the cut with that last birdie. Even from the middle of the fairways on Nos.1 and 2, Woods had to make 4and 5-foot putts to walk off with par. He didnt birdie any of the par 5s after being in greenside bunkers on two of them and leaving himself a 6-foot birdie putt on the other. He walked off the seventh green holding his putter, one hand on the grip, the other on the head, as if he wanted to break it in half. I certainly was frustrated, theres no doubt about that,Ž Woods said. I missed so many putts. But Ive got to put it behind me and move on to the next one and hit the next shot with just as much commitment. And I did that all day and, unfortunately, I didnt make anything until the last hole.Ž But that was an important putt. It effectively secured two more rounds. Im on a hot streak right now,Ž Woods said. I made the last putt.ŽGOLFFrom Page 1 Associated PressNEW YORK „ The New York Mets said nightynight to the Dark Knight. Matt Harvey, once regarded as a premier pitcher who could have joined Tom Seaver and Dwight Gooden among the Mets greats, refused a minor league assignment and will be designated for assignment Saturday. The 29-year-old righthander lost his spot in the rotation last month after four starts, and he had a 10.50 ERA in four relief appearances. Its the end of an era,Ž Mets general manager Sandy Alderson said before Friday nights game against Colorado. And I used that term in broad senses. Matt has been a cornerstone certainly of my tenure here, a tremendous prospect at the time I arrived, tremendous accomplishments during the course of my tenure here. And its a very unfortunate, difficult conclusion.Ž New York had hoped Harvey would be willing to work at the teams minor league complex in Florida in an effort to regain form. Harvey refused. We feel Matt is a starter (and) needs to work on 4 pitches,Ž his agent, Scott Boras said in a text message. In the bullpen a pitcher tends to focus on 2 pitches to get back to the rotation.Ž After Harvey is designated, the Mets have seven days to trade him or release him. Because of Harveys $5,625,000 salary, a trade may be difficult to work out unless the Mets agree to send cash as part of a deal. If Harvey is released, a team signing him would owe just a prorated share of the $545,000 minimum. Very pleased he is healthy and with more than needed MLB (velocity),Ž Boras wrote. We have a lot of clay to work with to build the starter sculpture.Ž Harvey is 0-2 with a 7.00 ERA in four starts and four relief appearances, leaving him with a 34-37 record and 3.66 ERA in six major league seasons. Weve tried to find some other solution over a fairly long period of time,Ž said Alderson, who was hired by the Mets in October 2010. This was a long time coming. This is not someone who hasnt pitched well recently. So I mean this is something weve tried to address, weve struggled with, weve wrestled with over two managerial regimes.Ž Harveys Mets finale was in an 11-0 loss to Atlanta on Thursday. He relieved Jason Vargas with New York trailing 6-0 in the fifth inning and gave up Ozzie Albies three-run homer in a five-run seventh. Booed as he walked off the mound, Harvey took a seat in the dugout and stared at Citi Field. The move to the bullpen was dramatic in itself,Ž Alderson said. So I think that at this point, pragmatism, realism far outweighed other considerations.Ž Harvey would have been eligible for free agency after this season. As a player with five years of major league service, he cannot be assigned to the minor leagues without his consent. We feel like we failed Matt Harvey,Ž manager Mickey Callaway said. Our job is to help every player in there, and its not a good feeling when you cant.Ž Selected by the Mets with the seventh overall pick in the 2010 amateur draft, Harvey made his big league debut in July 2012 and became a major sports figure in New York „ both at the ballpark and at Manhattan night spots. He was nicknamed the Dark Knight of Gotham after Sports Illustrated called him that in a cover story in May 2013. He started the All-Star Game at Citi Field that July and was 9-5 with a 2.27 ERA when he tore an elbow ligament during a game against Detroit on Aug. 24. That led to Tommy John surgery on Oct. 22. Harvey returned in 2015 and went 13-8 with a 2.27 ERA as the Mets reached the World Series for the first time since 2000. But he slumped to a 4-10 record with a 4.86 ERA the following year and had season-ending surgery on July 18, 2016, to correct thoracic outlet syndrome. He was 6-13 with a 6.70 ERA last season, when he was sidelined from mid-June until September because of a stress injury to the scapula bone in his right shoulder. He was suspended for three days without pay in May for skipping a game following a late night on the town. The New York Post reported this week that Harvey was out partying in Los Angeles the night before pitching in San Diego last weekend. Usually I get upset if a report is unexpected,Ž Alderson said this week. So I guess the short answer is no.ŽMLB: New YorkNighty-night Dark Knight: Mets to cut ties with HarveyGanassi Racing driver should be considered a favorite. Larson was runner-up in each of the last two spring races at Dover and has a 7.9 average finish in eight career races on the mile-long track. Kevin Harvick in his Ford will be beside Larson on the front row as the Stewart-Haas Racing star goes for his fourth win of the season. Martin Truex Jr., Kyle Busch and Ricky Stenhouse Jr. completed the top five in Fridays qualifying. Larson is a natural behind the wheel, but the 25-year-old is still learning his way on the links. Larson only picked up golf as a hobby two years ago but he jumped at the chance Wednesday to play with Russell Henley at Quail Hollow, the Charlotte, North Carolina site of the Wells Fargo Championship. I love golf,Ž Larson said. As each week passes by, Ive become more obsessed with it.Ž Larson said he was about as nervous as he could remember before he approached the first tee box. But he steeled himself for his first drive and „ sure enough „ boom: right down the fairway.Ž Henley, who has three PGA Tour wins, gave Larson some needed pointers. It was just very relaxing out there on the golf course and all the fans there didnt really bother me at all either,Ž Larson said. Chasing better resultsChase Elliott, another Chevy driver who had complained last week he didnt have help from his fellow manufacturer drivers in the closing laps, will start sixth on Sunday. We have made some improvements and some gains coming into the weekend that we hope improve on Sunday,Ž Elliott said. Will that improve us to the point where we can go dominate the race? I dont know, I hope so, but I think its more present timing as to how your performance is more so than past history at a race track.Ž Jimmie Johnson starts 19th as he tries to extend his track-record win total of 11.Bubba slumpDarrell Wallace Jr. had thrived at Dover and won two poles and had a runner-up finish in the Xfinity Series. But the driver better known as BubbaŽ struggled in Cup and starts 26th. Im just frustrated at how much speed we actually had and it wasnt good enough,Ž he said. Hometown trackTruex hopes Dover „ one of the many tracks that stakes a claim as Truexs hometown track „ can spark him out of a slump. The series champion has stumbled after a sizzling start (that included one win) over the last four races, finishing 37th, 30th, 14th and 26th last week at Talladega. I dont even know if its my best track, but definitely performance-wise I think its up there with one of our best,Ž Truex said.Pit guns!The hot topic all season „ such is the state of the sports „ has been problems with the NASCAR-issued pit guns designed to stop bottomless team spending on developing faster, efficient air guns to speed up pit stop tire changes. Joey Logano said pit guns were discussed this week at a driver council meeting. I think the pit gun thing will be fine,Ž he said.  There is a learning curve for the teams and NASCAR, but we have to make changes to continue growing and sometimes there will be pain when that happens.Ž NASCARFrom Page 1 By JOSH DUBOWAPAssociated PressALAMEDA, Calif. „ The Oakland Raiders agreed to a one-year deal Friday with veteran linebacker Derrick Johnson to bolster the middle of their defense. Coach Jon Gruden said Johnson adds a presence to the defense that was needed. He brings us status at a critical position,Ž Gruden said. Hes got a great history in this league, been productive under a lot of different coaches, different schemes. He understands the AFC West and certainly understands this rivalry. Im really excited to add him to our team.Ž The 35-year-old Johnson spent his first 13 NFL seasons with the rival Kansas City Chiefs and will likely fill the role at middle linebacker that NaVorro Bowman played the second half of last season. Johnson has been one of the better linebackers in the league during his career but was allowed to leave Kansas City earlier this offseason as the team tried to get younger. Johnson is a fourtime Pro Bowler and the career tackles leader for the Chiefs. He appeared in 182 games with 169 starts since being drafted in the first round in 2005. He piled up 1,262 tackles to easily shatter the franchise record, had 271/2 sacks and picked off 14 passes, returning four of them for touchdowns. He had a career-best 179 tackles in 2011, when he was voted the Chiefs team MVP. Johnson piled up his impressive stats despite missing part of two seasons with ruptured Achilles tendons. He returned from the first one as good as ever, earning his most recent Pro Bowl trip in 2015, but the second seemed to finally take a step out of his legs this past season. He had 48 tackles in 15 games last season but slowly lost playing time to younger teammates in the middle of the Kansas City defense. The Raiders need an anchor in the middle of their defense. Bowman fared well in that role after being signed last October following his release by San Francisco. There was interest in bringing him back for a second season but the two sides couldnt agree on a price. Oakland didnt address that need at linebacker in the draft until the sixth round last week with the pick of Washington linebacker Azeem Victor. The Raiders also waived linebacker Cory James with a failed physical designation and cut defensive lineman Armonty Bryant with a non-football illness. NFL: OaklandRaiders agree to deal with LB Derrick Johnson AP PHOTONew York Mets starting pitcher Matt Harvey sits in the dugout after pitching during the third inning of a baseball game against the Miami Marlins in Miami in Sept. 2017. Mets general manager Sandy Alderson said Friday that the 29-year-old right-hander refused a minor league assignment and will be designated for assignment Saturday. After Harvey is designated, the Mets have seven days to trade him or release him. Because of Harveys $5,625,000 salary, a trade may be difficult to work out unless the Mets agree to send cash as part of a deal. COURSES COURSESTo place your ad here, call 941-429-3110adno=719638 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 47

Page 4 SP www.yoursun.com Saturday, May 5, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston229.710„„5-5L-111-411-5 NewYork2110.6771„9-1W-311-510-5 Toronto1815.545524-6L-29-79-8 TampaBay1416.467747-3W-17-77-9 Baltimore823.25814112-8L-35-103-13 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1714.548„„5-5W-111-86-6 Detroit1317.433354-6L-18-85-9 Minnesota1017.370572-8L-17-73-10 Chicago920.310794-6W-13-106-10 KansasCity922.2908104-6W-14-125-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles1912.613„„5-5W-38-1011-2 Houston2013.606„„4-6L-310-910-4 Seattle1812.6007-3W-17-611-6 Oakland1516.484445-5L-18-67-10 Texas1320.394775-5W-15-128-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1911.633„„7-3W-58-411-7 NewYork1712.5861„3-7L-37-710-5 Philadelphia1713.56724-6W-111-56-8 Washington1616.500426-4W-58-98-7 Miami1119.367866-4L-17-114-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee1913.594„„6-4W-38-611-7 St.Louis1712.586„6-4W-29-58-7 Chicago1612.57117-3L-28-68-6 Pittsburgh1715.531215-5L-410-57-10 Cincinnati724.22611114-6L-33-124-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2110.677„„6-4L-211-510-5 Colorado1715.531415-5W-25-712-8 SanFrancisco1615.516527-3W-110-76-8 LosAngeles1417.452743-7W-27-87-9 SanDiego1121.3441073-7L-15-126-9 MAJORLEAGUEBASEBALLRAYS6,BLUEJAYS2 T ORONTOABRHBIBBSOAVG. Grandersonlf111000.288 Pompeylf301002.333 Donaldson3b300010.250 S olartedh400001.277 Hernandezrf300100.259 Pillarcf400001.312 Morales1b400002.169 GurrielJr.2b300001.216 Mailec301002.319 Diazss311100.196 T OTALS 3124219 T AMPABAYABRHBIBBSOAVG. Hechavarriass501101.267 Cron1b210021.261 Duffy3b413000.295 Ramosc401101.310 Robertson2b300013.297 S panlf311110.256 Gomezrf400001.181 Refsnyderdh100000.185 a-Millerph-dh211200.235 Fieldcf423100.290 T OTALS 32610647 T ORONTO100000010„241 T AMPABAY00120012X„6101 a-groundedoutforRefsnyderinthe7th. E„Maile(2),Duffy(4).LOB„Toronto4, T ampaBay7.2B„Granderson(5),Duffy(4), Field2(3).HR„Diaz(6),offRomo;Field (2),offHapp;Miller(3),offMayza.RBIs„ Hernandez(12),Diaz(12),Hechavarria(13), Ramos(15),Span(23),Field(4),Miller2 (12).CS„Span(2).SF„Hernandez. Runnersleftinscoringposition„Toronto 2(Hernandez,Morales);TampaBay5 (Hechavarria,Ramos2,Gomez2).RISP„ T oronto0for5;TampaBay2for7. Runnersmovedup„Solarte,Donaldson, Pillar.GIDP„Duffy. DP„Toronto1(Diaz,GurrielJr.,Morales). T ORONTO IPHRERBBSONPERA Happ,L,4-25.24 3343108 3.67 Petricka1.13 110230 6.75 Mayza13220229 4.91 T AMPA BAYIPHRERBBSONPERA Kittredge22 111136 6.00 Y rbrough,W,2-151 000458 3.33 Romo,H,211 110213 5.40 Colome10 000214 5.54 Inheritedrunners-scored„Petricka3-0. Umpires„Home,FieldinCulbreth;First,CB Bucknor;Second,JeremieRehak;Third, BrianONora. T „2:39.A„11,117(42,735). S TATISTICAL LEADERS A MERICANLEAGUE BATTING: Betts,Boston, .370;Machado,Baltimore, .358;Gordon,Seattle,.355; Lowrie,Oakland,.346; Martinez,Boston,.345; Gregorius,NewYork,.333; Altuve,Houston,.328; Simmons,LosAngeles, .327;Cabrera,Detroit,.323; Pillar,Toronto,.322. RUNS: Betts,Boston,33; Gregorius,NewYork,27; Judge,NewYork,25;Trout, LosAngeles,25;Gardner, NewYork,24;Lindor,Cleveland,24;Semien,Oakland, 24;Springer,Houston,24;3 tiedat22. RBI: Gregorius,NewYork, 30;Lowrie,Oakland,30; Haniger,Seattle,27;Machado,Baltimore,27;Sanchez, NewYork,27;Betts,Boston, 25;Martinez,Boston,24; Segura,Seattle,24;KDavis, Oakland,23;5tiedat22. HITS: Gordon,Seattle,44; Lowrie,Oakland,44;Altuve, Houston,43;Machado, Baltimore,43;Martinez, Boston,39;Pillar,Toronto, 39;Castellanos,Detroit,38; 4tiedat37. DOUBLES: Escobar,Minnesota,13;Pillar,Toronto, 13;Andujar,NewYork,12; Betts,Boston,12;Gregorius,NewYork,10;Segura, Seattle,10;10tiedat9. TRIPLES: Candelario, Detroit,3;Chapman, Oakland,3;12tiedat2. HOMERUNS: Betts,Boston, 12;Trout,LosAngeles,11; Gallo,Texas,10;Gregorius, NewYork,10;Haniger, Seattle,10;Davidson, Chicago,9;Encarnacion, Cleveland,9;Machado,Baltimore,9;Solarte,Toronto, 9;5tiedat8. STOLENBASES: Gordon, Seattle,14;Anderson,Chicago,9;RDavis,Cleveland, 6;Pillar,Toronto,6;Smith, TampaBay,6;7tiedat5. PITCHING: Kluber,Cleveland,5-1;Severino,New York,5-1;12tiedat4. ERA: Verlander,Houston, 1.13;Manaea,Oakland, 1.63;Morton,Houston, 1.72;Cole,Houston,1.73; Severino,NewYork,2.11; Sale,Boston,2.14;Porcello, Boston,2.23;Kluber,Cleveland,2.41;Lopez,Chicago, 2.43;Bauer,Cleveland,2.46. STRIKEOUTS: Verlander, Houston,62;Cole,Houston, 61;Paxton,Seattle,60; Kluber,Cleveland,53;Severino,NewYork,52;Sale, Boston,51;Happ,Toronto, 50;McCullers,Houston, 49;Bundy,Baltimore,48; Hamels,Texas,47. NATIONALLEAGUE BATTING: Markakis, Atlanta,.336;Herrera, Philadelphia,.333;Pham, St.Louis,.330;Cabrera, NewYork,.327;Freeman, Atlanta,.322;Arenado, Colorado,.320;Dickerson, Pittsburgh,.315;Flaherty, Atlanta,.310;Castro,Miami, .310;Pollock,Arizona,.307. RUNS: Albies,Atlanta,31; Harper,Washington,27; Blackmon,Colorado,25; Freeman,Atlanta,23;Pham, St.Louis,23;Bellinger,Los Angeles,22;Goldschmidt, Arizona,22;CTaylor,Los Angeles,22;3tiedat21. RBI: Baez,Chicago,26; Cespedes,NewYork, 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;Freeman,Atlanta,37;Cabrera, NewYork,36;Herrera, Philadelphia,36;Turner, Washington,36;5tiedat35. DOUBLES: Albies,Atlanta, 12;Freeman,Atlanta,12; Hosmer,SanDiego,11; Kendrick,Washington,11; Cabrera,NewYork,10; Mercer,Pittsburgh,10;7 tiedat9.TRIPLES: Baez,Chicago,3; Marte,Pittsburgh,3;14tied at2.BOXSCORES ROUNDUP/MATCHUPSRays6,BlueJays2: ReliefpitcherRyanYarbroughmadehiscaseforaspotinTampa Baysinjury-depletedrotationbythrowing“vescorelessinningsinawinoverToronto. JohnnyFieldhomeredoffJ.A.HappandBradMilleraddedatwo-runshottoputitoutof reachintheeighth.WilsonRamos,DenardSpanandAdeinyHechavarriaalsod rovein runsfortheRays,whovewon10of13afteraslowstart. LATE ClevelandatN.Y.Yankees BostonatTexas MinnesotaatChicagoWhiteSox DetroitatKansasCity BaltimoreatOakland L.A.AngelsatSeattle PhiladelphiaatWashington ColoradoatN.Y.Mets MiamiatCincinnati SanFranciscoatAtlanta PittsburghatMilwaukee ChicagoCubsatSt.Louis L.A.Dodgersvs.SanDiegoatMonterrey HoustonatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chi.CubsChatwood(R)2-32.832-30-01.09.00 St.LouisWeaver(R)2:15p2-25.172-40-13.024.00 PhiladelphiaVelasquez(R)1-45.702-40-216.06.75 WashingtonRoark(R)4:05p2-23.552-41-128.14.76 L.A.DodgersMaeda(R)2-23.762-31-220.05.85 SanDiegoMitchell(R)7:10p0-36.071-50-00.00.00 SanFranciscoBlach(L)2-34.103-41-07.22.35 AtlantaMcCarthy(R)7:10p4-03.095-10-18.27.27 ColoradoBettis(R)3-12.434-20-00.00.00 NewYorkMatz(L)7:10p1-24.983-20-16.015.00 MiamiSmith(L)1-34.402-40-00.00.00 CincinnatiMahle(R)7:10p2-34.323-30-00.00.00 PittsburghTaillon(R)2-34.833-31-110.13.48 MilwaukeeChacin(R)7:10p2-14.545-20-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ClevelandBauer(R)2-22.453-33-121.10.84 NewYorkGray(R)1:05p1-26.672-41-320.05.40 DetroitZimmermann(R)1-05.813-31-012.22.13 KansasCityHammel(R)4:15p0-34.910-61-028.14.13 TorontoSanchez(R)2-24.062-40-08.01.13 TampaBayFaria(R)6:10p2-14.603-31-111.23.09 MinnesotaLynn(R)0-38.370-50-00.00.00 ChicagoSantiago(L)7:10p0-03.480-10-00.00.00 BostonRodriguez(L)3-04.785-00-00.00.00 TexasHamels(L)8:05p1-44.081-60-00.00.00 BaltimoreGausman(R)2-24.153-30-00.00.00 OaklandCahill(R)9:05p1-13.002-10-00.00.00 L.A.AngelsSkaggs(L)3-23.034-20-011.02.45 SeattleGonzales(L)9:10p3-24.084-20-08.13.24INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA HoustonMorton(R)4-01.724-21-06.11.42 ArizonaGreinke(R)8:10p3-24.503-31-06.20.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THURSDAYSGAMES AmericanLeague Toronto13,Cleveland11,1stgame,11inn. N.Y.Yankees6,Houston5 KansasCity10,Detroit6 Texas11,Boston5 ChicagoWhiteSox6,Minnesota5 Cleveland13,Toronto4,2ndgame L.A.Angels12,Baltimore3 Seattle4,Oakland1 NationalLeague Washington3,Pittsburgh1 Atlanta11,N.Y.Mets0 L.A.Dodgers5,Arizona2 Interleague None SUNDAYSGAMES AmericanLeague ClevelandatN.Y.Yankees,1:05p.m. TorontoatTampaBay,1:10p.m. MinnesotaatChicagoWhiteSox,2:10p.m. DetroitatKansasCity,2:15p.m. BostonatTexas,3:05p.m. BaltimoreatOakland,4:05p.m. L.A.AngelsatSeattle,4:10p.m. NationalLeague ColoradoatN.Y.Mets,1:10p.m. PhiladelphiaatWashington,1:35p.m. SanFranciscoatAtlanta,1:35p.m. PittsburghatMilwaukee,2:10p.m. L.A.Dodgersvs.SanDiegoatMonterrey, 4:10p.m. MiamiatCincinnati,4:10p.m. ChicagoCubsatSt.Louis,8:05p.m. Interleague HoustonatArizona,4:10p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos271003337.370 MMachadoBal311201643.358 DGordonSea301242044.355 LowrieOak311271544.346 JMartinezBos291131839.345 GregoriusNYY311112737.333 AltuveHou331311743.328 SimmonsLAA291042134.327 CabreraDet26931330.323 PillarTor321212239.322 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl301192040.336 OHerreraPhi291081636.333 PhamStL27942331.330 CabreraNYM281102036.327 FFreemanAtl301152337.322 ArenadoCol27971531.320 DickersonPit291111735.315 RFlahertyAtl26871227.310 SCastroMia301131535.310 PollockAri301142135.307 ThroughMay4THISDATEINBASEBALLMAY5 1904: CyYoungoftheRedSoxpitchedaperfectgame againstthePhiladelphiaAthletics,beatingRubeWaddell 3-0.Havingpitchedninehitlessinningsintwoprevious efforts,heranhisstringofhitlessinningsto18. 1917: ErnieKooboftheSt.LouisBrownspitchedano-hitter againsttheChicagoWhiteSoxfora1-0wininSt.Louis. 1925: ManagerTyCobboftheDetroitTigershitthreehomers, adoubleandtwosinglesagainsttheSt.LouisBrowns. 1925: ShortstopEverettScottoftheNewYorkYankees wasbenched,endinghisstreakof1,307consecutive gamesplayedthatstartedwhileplayingfortheBoston RedSox.Scott,whogavewaytoPeeWeeWanninger, hadthelongestplayingstreakbeforeLouGehrig. 1933: PepperMartinoftheSt.LouisCardinalshitforthe cycleandscoredfourrunsina5-3winoverthePhiladelphiaPhillies. 1938: TheChicagoCubs,behindJoeMarty'sfourhits,fou r runs,andfourRBIs,beatPhiladelphia21-2.HalKelleher ofthePhilliesfaced16battersinthesixthinningas Chicagoscored12runs.BothmarksareNationalLeague recordsoffonepitcherinasingleinning. 1939: SamChapmanofthePhiladelphiaAthleticshitfor thecycleina10-5winovertheSt.LouisBrowns. 1962: BoBelinskyoftheLosAngelesAngelsbeatthe BaltimoreOrioles2-0withano-hitteratDodgerStadium. Belinskystruckoutnineandwalkedfour. 1978: PeteRosebecamethe14thplayerwith3,000hits whenhesingledagainstMontreal'sSteveRogersat Cincinnati'sRiverfrontStadium. 1980: NationalLeaguepresidentChubFeeneysuspended Pittsburgh'sBillMadlockfor15daysand“nedhim$5,000 forshovinghisgloveinthefaceofhomeplateumpire GerryCrawford.BlastingoWashingtonNationalsBryceHarperhitsalead-offsolohomerunoffPhiladelphiaPhilliesstartingpitcherNick Pivettaduringthe“rstinningFridayatNationalsParkinWashington.[PABLOMARTINEZMONSIVAIS/THEASSOCIATED PRESS]

PAGE 48

The Sun / Saturday, May 5, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 22 9 .710 „ New York 21 10 .677 1 Toronto 18 15 .545 5 Tampa Bay 14 16 .467 7 Baltimore 8 23 .258 14 CENTRAL DIVISION W L Pct. GB Cleveland 17 14 .548 „ Detroit 13 17 .433 3 Minnesota 10 17 .370 5 Chicago 9 20 .310 7 Kansas City 9 22 .290 8 WEST DIVISION W L Pct. GB Los Angeles 19 12 .613 „ Houston 20 13 .606 „ Seattle 18 12 .600 Oakland 15 16 .484 4 Texas 13 20 .394 7Thursdays GamesN.Y. Yankees 6, Houston 5 Kansas City 10, Detroit 6 Chicago White Sox 6, Minnesota 5 Toronto 13, Cleveland 11, 1st game, 11 innings Cleveland 13, Toronto 4, 2nd game Texas 11, Boston 5 Oakland 3, Seattle 2 L.A. Angels 10, Baltimore 7Fridays GamesTampa Bay 6, Toronto 2 Cleveland at N.Y. Yankees, late Boston at Texas, late Minnesota at Chicago White Sox, late Detroit at Kansas City, late Houston at Arizona, late Baltimore at Oakland, late L.A. Angels at Seattle, lateTodays GamesCleveland (Bauer 2-2) at N.Y. Yankees (Gray 1-2), 1:05 p.m. Detroit (Zimmermann 1-0) at Kansas City (Hammel 0-3), 4:15 p.m. Toronto (Sanchez 2-2) at Tampa Bay (Faria 2-1), 6:10 p.m. Minnesota (Lynn 0-3) at Chicago White Sox (Santiago 0-0), 7:10 p.m. Boston (Rodriguez 3-0) at Texas (Hamels 1-4), 8:05 p.m. Houston (Morton 4-0) at Arizona (Greinke 3-2), 8:10 p.m. Baltimore (Gausman 2-2) at Oakland (Cahill 1-1), 9:05 p.m. L.A. Angels (Skaggs 3-2) at Seattle (Gonzales 3-2), 9:10 p.m.Sundays GamesCleveland at N.Y. Yankees, 1:05 p.m. Toronto at Tampa Bay, 1:10 p.m. Minnesota at Chicago White Sox, 2:10 p.m. Detroit at Kansas City, 2:15 p.m. Boston at Texas, 3:05 p.m. Baltimore at Oakland, 4:05 p.m. Houston at Arizona, 4:10 p.m. L.A. Angels at Seattle, 4:10 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 20 .355 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 8 24 .250 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 10Thursdays GamesWashington 3, Pittsburgh 1 Atlanta 11, N.Y. Mets 0 L.A. Dodgers 5, Arizona 2Fridays GamesCincinnati 4, Miami 1 Philadelphia at Washington, late Colorado at N.Y. Mets, late San Francisco at Atlanta, late Pittsburgh at Milwaukee, late Chicago Cubs at St. Louis, late L.A. Dodgers vs. San Diego at Monterrey, late Houston at Arizona, lateTodays GamesChicago Cubs (Chatwood 2-3) at St. Louis (Weaver 2-2), 2:15 p.m. Philadelphia (Velasquez 1-4) at Washington (Roark 2-2), 4:05 p.m. Colorado (Bettis 3-1) at N.Y. Mets (Matz 1-2), 7:10 p.m. L.A. Dodgers (Maeda 2-2) vs. San Diego (Mitchell 0-3) at Monterrey, 7:10 p.m. Miami (Smith 1-3) at Cincinnati (Mahle 2-3), 7:10 p.m. Pittsburgh (Taillon 2-3) at Milwaukee (Chacin 2-1), 7:10 p.m. San Francisco (Blach 2-3) at Atlanta (TBD), 7:10 p.m. Houston (Morton 4-0) at Arizona (Greinke 3-2), 8:10 p.m.Sundays GamesColorado at N.Y. Mets, 1:10 p.m. Philadelphia at Washington, 1:35 p.m. San Francisco at Atlanta, 1:35 p.m. Pittsburgh at Milwaukee, 2:10 p.m. Houston at Arizona, 4:10 p.m. L.A. Dodgers vs. San Diego at Monterrey, 4:10 p.m. Miami at Cincinnati, 4:10 p.m. Chicago Cubs at St. Louis, 8:05 p.m.FLORIDA STATE LEAGUEAt A GlanceAll Times EDT North Division W L Pct. GB Daytona (Reds) 18 10 .643 „ Tampa (Yankees) 16 12 .571 2 Lakeland (Tigers) 12 16 .429 6 Clearwater (Phillies) 11 17 .393 7 Dunedin (Blue Jays) 10 17 .370 7 Florida (Braves) 10 18 .357 8 South Division W L Pct. GB Jupiter (Marlins) 20 8 .714 „ Bradenton (Pirates) 17 11 .607 3 Palm Beach (Cardinals) 16 12 .571 4 Charlotte (Rays) 13 15 .464 7 Fort Myers (Twins) 13 15 .464 7 St. Lucie (Mets) 11 16 .407 8 Fridays Games Dunedin 3, Clearwater 2 Palm Beach 4, St. Lucie 1 Florida 2, Tampa 1, 10 innings Bradenton 5, Charlotte 1 Fort Myers 8, Jupiter 3 Daytona 6, Lakeland 5 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. Sundays Games Bradenton at Charlotte, 12:35 a.m. Tampa at Florida, 11 a.m. Dunedin at Clearwater, 1 p.m. St. Lucie at Palm Beach, 1 p.m. Jupiter at Fort Myers, 4 p.m. Lakeland at Daytona, 5:35 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 Today: Toronto at Cleveland, 8:30 p.m. Monday: Toronto at Cleveland, 8:30 p.m. x-Wednesday: Cleveland at Toronto, TBD x-Friday, May 11: Toronto at Cleveland, TBD x-Sunday, May 13: Cleveland at Toronto, TBDBOSTON 2, PHILADELPHIA 0April 30: Boston 117, Philadelphia 101 Thursday: Boston 108, Philadelphia 103 Today: Boston at Philadelphia, 5 p.m. Monday: Boston at Philadelphia, 6 p.m. x-Wednesday: 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 1April 28: Golden State 123, New Orleans 101 Ma y 1: Golden State 121 New Orleans 116 Friday: New Orleans 119, Golden State 100 Sunday: Golden State at New Orleans, 3:30 p.m. Tuesday: 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, TBDPELICANS 119, WARRIORS 100GOLDEN STATE (100) Durant 8-18 5-6 22, Green 3-8 3-4 11, McGee 1-2 0-0 2, Curry 6-19 4-4 19, Thompson 9-22 5-5 26, Looney 3-4 0-0 6, Bell 0-1 1-2 1, West 0-0 0-0 0, Pachulia 1-2 1-2 3, Cook 1-5 0-0 2, Livingston 1-5 0-0 2, Young 0-2 2-3 2, Iguodala 2-4 0-0 4. Totals 35-92 21-26 100. NEW ORLEANS (119) Moore 5-11 3-3 13, Mirotic 6-12 1-1 16, Davis 15-27 2-3 33, Rondo 2-11 0-0 4, Holiday 8-14 2-4 21, Hill 3-6 0-0 9, Miller 2-4 0-0 5, Diallo 0-0 0-0 0, Clark 7-11 1-1 18, Liggins 0-0 0-0 0. Totals 48-96 9-12 119. GOLDEN STATE 21 35 19 25 „ 100 NEW ORLEANS 30 32 30 27 „ 119 3-Point Goals„Golden State 9-31 (Thompson 3-9, Curry 3-9, Green 2-4, Durant 1-6, Cook 0-1, Young 0-2), New Orleans 14-31 (Clark 3-5, Mirotic 3-5, Hill 3-6, Holiday 3-7, Miller 1-2, Davis 1-3, Moore 0-1, Rondo 0-2). Fouled Out„ None. Rebounds„Golden State 44 (Green 12), New Orleans 54 (Davis 18). Assists„Golden State 22 (Green 9), New Orleans 36 (Rondo 21). Total Fouls„Golden State 17, New Orleans 20. Technicals„Golden State coach Steve Kerr, Rondo. A„18,551 (16,867).HOUSTON 1, UTAH 1April 29: Houston 110, Utah 96 Wednesday: Utah 116, Houston 108 Friday: Houston at Utah, late Sunday: Houston at Utah, 8 p.m. Tuesday: 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 St. Louis -130 Chicago +120 at Washington -135 Philadelphia +125 Pittsburgh -119 at Milwaukee +109 at Cincinnati -125 Miami +115 Los Angeles -202 at San Diego +182 at New York -130 Colorado +120 at Atlanta -140 San Francisco +130American Leagueat New York -127 Cleveland +117 at Kansas City -128 Detroit +118 at Tampa Bay -105 Toronto -105 at Chicago Off Minnesota Off Boston -150 at Texas +140 at Oakland -150 Baltimore +140 Los Angeles -114 at Seattle +104InterleagueHouston -130 at Arizona +120NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Philadelphia 9 206 Boston at Cleveland 4 216 TorontoNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Washington -110 Pittsburgh +100 at Nashville -156 Winnipeg +146 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Recalled LHP Bobby Poyner from Pawtucket (IL). Optioned RHP Marcus Walden to Pawtucket. CHICAGO WHITE SOX „ Recalled LHP Jace Fry from Charlotte (IL). Optioned RHP Juan Minaya to Charlotte. CLEVELAND INDIANS „ Selected the contract of RHP Alexi Ogando from Columbus (IL). Activated 3B Gio Urshela from the 10-day DL and designated him for assignment. Designated LHP Jeff Beliveau for assignment. Optioned RHP Adam Plutko to Columbus. DETROIT TIGERS „ Placed DH Miguel Cabrera on the 10-day DL. Recalled C Grayson Greiner from Toledo (IL). Selected the contract of LHP Blaine Hardy from Toledo. KANSAS CITY ROYALS „ Selected the contract of RHP Jason Adam from Omaha (PCL). Optioned RHP Scott Barlow to Omaha. LOS ANGELES ANGELS „ Placed C Martin Maldonado on bereavement list. Selected the contract of C Juan Graterol from Salt Lake City (PCL). Transferred RHP JC Ramirez to the 60-day DL. TAMPA BAY RAYS „ Sent RHP Nathan Eovaldi on a rehab assignment to Charlotte (IL). TORONTO BLUE JAYS „ Recalled OF Dalton Pompey and INF Richard Urena recalled from Buffalo (IL). Optioned RHPs Joe Biagini and Carlos Ramirez and OF Dwight Smith Jr. to Buffalo. Selected the contract of RHP Jake Petricka from Buffalo. Designated RHP Luis Santos for assignment.National LeagueARIZONA DIAMONDBACKS „ Transferred RHP Taijuan Walker from the 10 to the 60-day DL. Optioned RHP Silvino Bracho to Reno (PCL). Selected the contract of RHP Kris Medlen from Reno. ATLANTA BRAVES „ Selected the contract of 3B Jose Bautista from Gwinnett (IL). Placed SS Dansby Swanson on the 10-day DL. CINCINNATI REDS „ Recalled RHP Tanner Rainey from Louisville (IL). COLORADO ROCKIES „ Reinstated LHP Chris Rusin from the 10-day DL. Optioned RHP Antonio Senzatela to Albuquerque (PCL). LOS ANGELES DODGERS „ Recalled RHP Walker Buehler from Rancho Cucamonga (Cal). Optioned LHP Edward Paredes to Oklahoma City (PCL). Recalled INF-OF Brevyic Valera from Oklahoma City. MILWAUKEE BREWERS „ Recalled RHP Jorge Lopez from Colorado Springs (PCL). ST. LOUIS CARDINALS „ Activated RHP Sam Tuivailala and LHP Ryan Sherriff from the 10-day DL. Optioned LHP Austin Gomber and 1B Luke Voit to Memphis (PCL). SAN DIEGO PADRES „ Recalled INF Javy Guerra from El Paso (PCL).American AssociationKANSAS CITY T-BONES „ Signed C Adrian Nieto. ST. PAUL SAINTS „ Signed INF J.J. Gould.Can-Am League QUEBEC CAPITALES „ Signed RHP Lazaro Blanco and INF Yordan Manduley. SUSSEX COUNTY MINERS „ Released OF Jose R Gomez.Frontier LeagueFLORENCE FREEDOM „ Released LHP Chris Bates, INF Kent Blackstone, OF Rob DeAngelis, and 3B Brent Gillespie. RIVER CITY RASCALS „ Signed RHP Jacob Gangelhoff. Released SS Trevor Achenbach, RHP Logan Campbell, and RHP Storm Rynard. SOUTHERN ILLINOIS MINERS „ Signed RHP Ryan Askew, catcher Dalton Blumenfeld, OF Corey Dempster, and RHP Nick Palacios. WINDY CITY THUNDERBOLTS „ Released RHP Brett Gerritse, OF Austin Krajnac, and OF Brandon Rawe.FOOTBALLNational Football LeagueBALTIMORE RAVENS „ Signed WRs Jaelon Acklin and Andre Levrone; OL Randin Crecelius; RBs Gus Edwards, Mark Thompson, DeLance Turner; G Justin Evans; LBs Alvin Jones and Mason McKendrick; TE Nick Keizer; DE Christian LaCouture; LS Trent Sieg; C Alex Thompson; P Kaare Vedvik, Marshall and DB Darious Williams. BUFFALO BILLS „ Named Dan Morgan director of player personnel. CAROLINA PANTHERS „ Announced the resignation of defensive backs coach Curtis Fuller. CLEVELAND BROWNS „ Signed WRs Evan Berry, DaMari Scott and Derrick Willies; DBs Elijah Campbell, Micah Hannemann and Montrel Meander; OL Christian Dilauro, Desmond Harrison and Fred Lauina; DL Daniel Ekuale and Trenton Thompson; RB Dontrell Hilliard and P Michael Carrizosa. GREEN BAY PACKERS „ Signed P Jake Scott; LS Hunter Bradley; OL Jacob Alsadek and Alex Light; QB Tim Boyle; C Austin Davis; S Raven Greene; LBs Parris Bennett, Naashon Hughes, CJ Johnson and Marcus Porter; DT Tyler Lancaster; OT Kyle Meadows; DT Filipo Moko“ si; TE Kevin Rader and DE Conor Sheehy. Released P Justin Vo g el. MIAMI DOLPHINS „ Claimed QB Bryce Petty off waivers from the New York Jets. MINNESOTA VIKINGS „ Signed OT Brian ONeill. NEW YORK JETS „ Waived RB Akeem Judd. Signed RB Trenton Cannon, FB Dimitri Flowers, OL Austin Golson, CB Reggie Hall, DL Lord Hyeamang, OL Darius James, G Dakoda Shepley, and DL Mychealon Thomas. OAKLAND RAIDERS „ Signed TE Marcus Baugh, WR Saeed Blacknall, LB Jason Cabinda, C Alex Of“ cer, K Eddy Pineiro and FB Nick Sharga. SEATTLE SEAHAWKS „ Released DE Cliff Avril.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed QB Chris Streveler and DB Marcus Sayles.HOCKEYNational Hockey LeagueDALLAS STARS „ Named Jim Montgomery coach. WASHINGTON CAPITALS „ Signed G Ilya Samsonov to a three-year, entry-level contract.SOCCERMajor League SoccerMLS „ Fined Vancouver Whitecaps FC F Anthony Blondell and Columbus Crew SC D Harrison Afful for simulation/embellishment in a game. ATLANTA UNITED „ Signed G Paul Christensen to a short-term agreement.National Womens Soccer LeagueSKY BLUE FC „ Waived D Erin Simon.COLLEGESGEORGIA SOUTHERN „ Named Amanda Caldwell womens swimming & diving coach. PROVIDENCE „ Announced womens hockey coach Bob Deraney will not return next season. RUTGERS „ Announced mens junior basketball G Jacob Young has transferred from Texas. VANDERBILT „ Announced mens junior basketball F Matthew Moyer has transferred from Syracuse.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 1Today : Pittsburgh at Washington, 7 p.m.Monday: Washington at Pittsburgh, TBDx-Wednesday : Pittsburgh at Washington, TBDTAMPA BAY 3, BOSTON 1April 28: Boston 6, Tampa Bay 2April 30: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay 4, Boston 1Friday: Tampa Bay 4, Boston 3, OTSunday: Boston at Tampa Bay, 3 p.m.x-Tuesday: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDLIGHTNING 4, BRUINS 3, OTTAMPA BAY 2 0 1 1 „ 4 BOSTON 1 1 1 0 „ 3 First Period„1, Tampa Bay, Point 3, 4:36. 2, Tampa Bay, Kucherov 6 (Hedman, Stamkos), 9:53 (pp). 3, Boston, Pastrnak 6 (Marchand, Krug), 15:28 (pp). Penalties„Nash, BOS, (tripping), 7:17; Chara, BOS, (delay of game), 8:58; Gourde, TB, (tripping), 11:21; Stamkos, TB, (illegal check to head), 14:45. Second Period„4, Boston, Bergeron 5 (Krug), 2:04 (pp). Penalties„Johnson, TB, (tripping), 0:43; Nash, BOS, (tripping), 5:14. Third Period„5, Boston, Bergeron 6 (Marchand), 6:36 (sh). 6, Tampa Bay, Stamkos 3 (J.Miller), 12:56. Penalties„ Acciari, BOS, (hooking), 5:34; Johnson, TB, (slashing), 7:15. Overtime„7, Tampa Bay, Girardi 2 (Gourde, Killorn), 3:18. Penalties„None. Shots on Goal„Tampa Bay 11-4-11-2„28. Boston 9-14-7-2„32. Power -play opportunities„Tampa Bay 1 of 4; Boston 2 of 4. Goalies„Tampa Bay, Vasilevskiy 7-2 (32 shots-29 saves). Boston, Rask 5-6 (28-24). A„17,565 (17,565). T„2:56. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Derek Amell, Mark Shewchyk.WESTERN CONFERENCE WINNIPEG 2, NASHVILLE 2April 27: Winnipeg 4, Nashville 1April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 Thursday: Nashville 2, Winnipeg 1 Today: Winnipeg at Nashville, 9:30 p.m. 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 Friday: San Jose at Vegas, late Sunday : Vegas at San Jose, 7:30 p.m. x-Tuesday : San Jose at Vegas, TBDAHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY 1, CHARLOTTE 0Friday : Lehigh Valley 2, Charlotte 1 Today : 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 Today : 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 ROCKFORD 1, MANITOBA 0Friday : Rockford 4, Manitoba 2Today : 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 Friday : Texas at Tucson, late 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.ECHLPlayoff GlanceAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North Division Adirondack 4, Worcester 2Friday, 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 Monda y, A p ril 23: Adirondack 3 Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0South Division Florida 4, Atlanta 0Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 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 DivisionFlorida 3, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 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 DivisionToledo 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 DivisionColorado 4, 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 1, Idaho 0, OTHORSE 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 Jose Lezcano 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 CHAMPIONSHIPFriday at Quail Hollow Club, Charlotte, N.C.; Purse: $7.7 million; Yardage: 7,554; Par: 71 (35-36)Second RoundPeter Malnati 67-68„135 Aaron Wise 68-68„136 Jason Day 69-67„136 Paul Casey 69-68„137 Charl Schwartzel 70-67„137 Johnson Wagner 67-71„138 Sam Saunders 70-69„139 Kyle Stanley 67-72„139 Nick Watney 72-67„139 Charles Howell III 71-68„139 Emiliano Grillo 68-71„139 Sam Burns 69-70„139 Shawn Stefani 71-69„140 Bryson DeChambeau 75-65„140 Jason Dufner 68-72„140 Cameron Tringale 70-70„140 Martin Kaymer 73-67„140 Tyrrell Hatton 67-73„140 Xinjun Zhang 71-69„140 Alex Cejka 70-71„141 Keith Mitchell 67-74„141 Ollie Schniederjans 68-73„141 Rickie Fowler 72-69„141 Joel Dahmen 70-71„141 Greg Chalmers 71-70„141 Troy Merritt 72-69„141 Michael Thompson 68-73„141 Sean OHair 72-70„142 Luke List 70-72„142 Justin Thomas 73-69„142 Vaughn Taylor 74-68„142 Patrick Reed 71-71„142 Jonas Blixt 71-71„142 Webb Simpson 72-70„142 Rory Sabbatini 71-71„142 John Peterson 65-77„142 Daniel Berger 73-69„142 Francesco Molinari 70-72„142 Ross Fisher 69-73„142 C.T. Pan 73-70„143 Brice Garnett 71-72„143 Talor Gooch 71-72„143 Ted Potter, Jr. 72-71„143 Stewart Cink 71-72„143 Austin Cook 71-72„143 Byeong Hun An 73-70„143 Jonathan Randolph 74-69„143 Harold Varner III 72-72„144 Brandon Harkins 73-71„144 Jhonattan Vegas 70-74„144 Brooks Koepka 72-72„144 Tiger Woods 71-73„144 Graeme McDowell 71-73„144 Beau Hossler 68-76„144 Chesson Hadley 70-74„144 Patrick Rodgers 71-73„144 J.B. Holmes 71-73„144 Rory McIlroy 68-76„144 Phil Mickelson 72-72„144 Shane Lowry 74-70„144 Adam Hadwin 73-71„144 Grayson Murray 73-71„144 Mackenzie Hughes 71-73„144 Peter Uihlein 72-72„144 Blayne Barber 71-73„144 Corey Conners 75-69„144 Tom Lovelady 68-76„144 T.J. Vogel 69-75„144 Robert Streb 73-72„145 Keegan Bradley 68-77„145 Fabin Gmez 71-74„145 Brian Harman 72-73„145 Hideki Matsuyama 77-68„145 Xander Schauffele 74-71„145 Martin Flores 72-73„145 Ryan Blaum 75-70„145 Andrew Putnam 74-71„145 Seamus Power 74-71„145 Tyrone Van Aswegen 72-73„145 Tom Hoge 73-72„145 J.J. Henry 73-72„145 Billy Hurley III 71-74„145 Tony Finau 69-76„145 Chris Stroud 73-72„145 Adam Scott 75-70„145 Bud Cauley 69-76„145 Tyler Duncan 73-72„145 FAILED TO MAKE THE CUT Hudson Swafford 70-76„146 Lanto Grif“ n 75-71„146 Joaquin Niemann 72-74„146 Sam Ryder 71-75„146 Retief Goosen 77-69„146 Kevin Tway 73-73„146 Jason Kokrak 74-72„146 Bill Haas 72-74„146 Louis Oosthuizen 74-72„146 Ernie Els 71-75„146 Ryan Moore 73-73„146 Derek Ernst 74-72„146 Jamie Lovemark 75-71„146 Bronson Burgoon 72-74„146 Ben Silverman 74-72„146 Kevin Kisner 72-75„147 D.A. Points 76-71„147 Gary Woodland 73-74„147 Jonathan Byrd 71-76„147 Dominic Bozzelli 74-73„147 Richy Werenski 71-76„147 Nick Taylor 77-70„147 James Hahn 74-73„147 Russell Henley 74-73„147 Rod Pampling 71-76„147 Ben Martin 73-74„147 J.T. Poston 78-69„147 Dylan Frittelli 77-70„147 Danny Lee 75-73„148 Sung Kang 72-76„148 Scott Brown 75-73„148 Tommy Fleetwood 74-74„148 Patton Kizzire 75-73„148 Lucas Glover 74-74„148 Chris Paisley 75-73„148 Stephan Jaeger 76-72„148 Trey Mullinax 77-71„148 Aaron Baddeley 71-77„148 Nate Lashley 75-73„148 Geoff Ogilvy 68-81„149 Alex Noren 73-76„149 Whee Kim 76-73„149 Kelly Kraft 76-73„149 Vijay Singh 74-75„149 Brian Stuard 78-71„149 Denny McCarthy 76-73„149 Abraham Ancer 72-78„150Nicholas Lindheim 75-75„150 Kevin Streelman 79-71„150 Anirban Lahiri 76-74„150 Ryan Ruffels 78-72„150 Rob Oppenheim 72-79„151 Carter Jenkins 76-75„151 Matt Every 79-72„151 Kyle Thompson 74-78„152 Adam Schenk 77-75„152 Scott Stallings 79-73„152 Roberto Daz 75-78„153 J.T. Grif“ n 79-74„153 Dru Love 79-74„153 Mito Pereira 81-73„154 Martin Piller 75-81„156 Smylie Kaufman 80-79„159 Charles Frost 82-77„159 Derek Fathauer 83-80„163 Bob Estes 77„WD Davis Love III 78„WD Steve Marino 80„WDLPGA TOUR TEXAS CLASSIC LEADERBOARDFriday after suspended play at Old American GC, The Colony, Texas; Purse: $1.3 million; Yardage: 6,475. Par: 71 FIRST ROUND LEADERS GOLFER SCORE THRU Sung Hyun Park -6 14 Jenny Shin -4 14 Sei Young Kim -4 12 Sandra Gal -3 15 Jane Park -3 14 Daniela Darquea -3 10 Su Oh -3 10 Emily K. Pedersen -2 17 Jackie Stoelting -2 16 Kim Kaufman -2 14 Laura Davies -2 14 Ariya Jutanugam -2 14 Lydia Ko -2 14 Ayako Uehara -2 13 Alison Walshe -2 10CHAMPIONS TOUR INSPERITY INVITATIONALFriday at The Woodlands CC; The Woodlands, Texas; Purse: $2.2 million; Yardage: 7,002; Par: 72First RoundBernhard Langer 32-31„63 Scott Dunlap 31-35„66 Jeff Maggert 34-32„66 Doug Garwood 32-35„67 Scott McCarron 34-33„67 Mark Calcavecchia 33-34„67 Miguel Angel Jimnez 35-32„67 Tom Lehman 34-33„67 Sandy Lyle 34-33„67 Russ Cochran 34-34„68 Scott Parel 33-35„68 Michael Bradley 33-35„68 Mike Goodes 34-34„68 Joe Durant 33-35„68 David Frost 35-33„68 Jay Haas 33-35„68 Tom Pernice Jr. 34-34„68 Colin Montgomerie 31-37„68 Scott Verplank 36-33„69 Steve Pate 36-33„69 Jesper Parnevik 33-36„69 Brandt Jobe 36-33„69 Woody Austin 34-35„69 Kirk Triplett 35-34„69 Marco Dawson 34-35„69 Jerry Kelly 35-34„69 Bart Bryant 33-37„70 Corey Pavin 34-36„70 Dan Forsman 37-33„70 Tommy Armour III 36-34„70 Jay Don Blake 35-35„70 Glen Day 33-37„70 David Toms 35-35„70 Todd Hamilton 37-33„70 Gary Hallberg 33-37„70 Willie Wood 36-34„70 Olin Browne 36-34„70 Rocco Mediate 38-32„70 Michael Allen 37-33„70 Mark OMeara 35-35„70 Paul Go y dos 35-35„70 Gene Sauers 34-36„70 Paul Broadhurst 32-38„70 Carlos Franco 36-34„70 Kevin Sutherland 35-35„70 Duffy Waldorf 36-34„70 Len Mattiace 36-35„71 Blaine McCallister 36-35„71 Tom Byrum 36-35„71 Ian Woosnam 36-35„71 Fred Funk 36-35„71 Tom Kite 34-37„71 Brad Burns 36-35„71 Mark Brooks 35-37„72 Billy Mayfair 36-36„72 John Huston 36-36„72 Wes Short, Jr. 34-38„72 Esteban Toledo 36-36„72 Lee Janzen 37-35„72 John Daly 36-36„72 Jerry Smith 35-37„72 Steve Lowery 35-38„73 Bob Gilder 39-34„73 Billy Andrade 37-36„73 John Harris 34-39„73 Kenny Perry 36-37„73 Paul McGinley 34-39„73 Fran Quinn 36-37„73 Clark Dennis 34-39„73 Barry Lane 37-36„73 Joey Sindelar 35-39„74 Jeff Sluman 38-36„74 Tom Purtzer 36-39„75 Stephen Ames 38-37„75 David McKenzie 36-39„75 Brian Henninger 37-39„76 Jim Thorpe 39-40„79 M Murugiah 39-41„80AUTO RACINGNASCAR MONSTER ENERGY CUPAAA DRIVE FOR AUTISM 400Lineup after Friday qualifying for Sundays race at Dover International Speedway, Dover, Del. Lap length: 1 miles(Car number in parentheses)1. (42) Kyle Larson, Chevrolet, 158.103 mph. 2. (4) Kevin Harvick, Ford, 157.494. 3. (78) Martin Truex Jr., Toyota, 157.432. 4. (18) Kyle Busch, Toyota, 157.226. 5. (17) Ricky Stenhouse Jr., Ford, 157.006. 6. (9) Chase Elliott, Chevrolet, 156.733. 7. (19) Daniel Suarez, Toyota, 156.542. 8. (2) Brad Keselowski, Ford, 156.447. 9. (41) Kurt Busch, Ford, 156.284. 10. (11) Denny Hamlin, Toyota, 155.993. 11. (20) Erik Jones, Toyota, 155.898. 12. (14) Clint Bowyer, Ford, 155.703. 13. (10) Aric Almirola, Ford, 155.871. 14. (12) Ryan Blaney, Ford, 155.743. 15. (88) Alex Bowman, Chevrolet, 155.655. 16. (37) Chris Buescher, Chevrolet, 155.514. 17. (24) William Byron, Chevrolet, 155.313. 18. (22) Joey Logano, Ford, 155.300. 19. (48) Jimmie Johnson, Chevrolet, 155.219. 20. (21) Paul Menard, Ford, 155.166. 21. (31) Ryan Newman, Chevrolet, 155.025. 22. (6) Trevor Bayne, Ford, 154.679. 23. (1) Jamie McMurray, Chevrolet, 154.500. 24. (32) Matt DiBenedetto, Ford, 153.224. 25. (95) Kasey Kahne, Chevrolet, 154.467. 26. (43) Darrell Wallace Jr., Chevrolet, 154.209. 27. (3) Austin Dillon, Chevrolet, 154.110. 28. (47) AJ Allmendinger, Chevrolet, 154.011. 29. (34) Michael McDowell, Ford, 153.951. 30. (13) Ty Dillon, Chevrolet, 153.459. 31. (15) Ross Chastain, Chevrolet, 153.178. 32. (38) David Ragan, Ford, 152.588. 33. (00) Landon Cassill, Chevrolet, 152.226. 34. (55) Reed Sorenson, Chevrolet, 149.838. 35. (23) Gray Gaulding, Toyota, 149.701. 36. (99) Derrike Cope, Chevrolet, 144.671. 37. (51) Cody Ware, Chevrolet, 141.498. 38. (72) Corey LaJoie, Chevrolet, 0.000.CAMPING WORLD TRUCKJEGS 200Fridays race at Dover International Speedway, Dover, Del. Lap length: 1 miles(Start position in parentheses)1. (2) Johnny Sauter, Chevrolet, 210 laps, 0 rating, 57 points. 2. (10) Matt Crafton, Ford, 210, 0, 47. 3. (4) Justin Haley, Chevrolet, 210, 0, 51. 4. (9) David Gilliland, Toyota, 210, 0, 38. 5. (17) Harrison Burton, Toyota, 210, 0, 36. 6. (18) Cody Coughlin, Chevrolet, 210, 0, 31. 7. (16) Joe Nemechek, Chevrolet, 210, 0, 32. 8. (8) Ben Rhodes, Ford, 210, 0, 39. 9. (5) Jesse Little, Toyota, 210, 0, 40. 10. (3) Todd Gilliland, Toyota, 209, 0, 39. 11. (15) Myatt Snider, Ford, 209, 0, 27. 12. (12) Brett Mof“ tt, Toyota, 209, 0, 25. 13. (11) Dalton Sargeant, Chevrolet, 209, 0, 24. 14. (13) Grant En“ nger, Ford, 208, 0, 23. 15. (21) Austin Wayne Self, Toyota, 208, 0, 22. 16. (20) Tanner Thorson, Chevrolet, 207, 0, 21. 17. (24) Wendell Chavous, Chevrolet, 206, 0, 20. 18. (19) Jordan Anderson, Chevrolet, 206, 0, 19. 19. (22) Justin Fontaine, Chevrolet, 204, 0, 18. 20. (1) Noah Gragson, Toyota, accident, 198, 0, 34. 21. (23) Korbin Forrister, Toyota, 197, 0, 16. 22. (30) Jennifer Jo Cobb, Chevrolet, 194, 0, 15. 23. (7) Stewart Friesen, Chevrolet, accident, 153, 0, 15. 24. (28) Mike Harmon, Chevrolet, suspension, 129, 0, 0. 25. (27) Josh Reaume, Chevrolet, garage, 124, 0, 12. 26. (25) Bayley Currey, Chevrolet, suspension, 122, 0, 11. 27. (31) Norm Benning, Chevrolet, garage, 120, 0, 10. 28. (6) Parker Kligerman, Toyota, garage, 86, 0, 9. 29. (29) Camden Murphy, Chevrolet, vibration, 58, 0, 8. 30. (26) Reed Sorenson, Chevrolet, vibration, 15, 0, 0. 31. (14) Austin Hill, Chevrolet, accident, 13, 0, 6. 32. (32) Todd Peck, Chevrolet, garage, 7, 0, 5.Race StatisticsAverage Speed of Winner: 98.384 mph. Time of Race: 2 hours, 8 minutes, 4 seconds. Margin of Victory: 0.533 seconds. Caution Flags: 7 for 46 laps. Lead Changes: 8 among 4 drivers. Lap Leaders: N.Gragson 1-49; P.Kligerman 50-60; J.Sauter 61-121; J.Little 122-123; J.Sauter 124-186; N.Gragson 187; J.Sauter 188; N.Gragson 189-198; J.Sauter 199-210 Leaders Summary (Driver, Times Led, Laps Led): J.Sauter, 4 times for 133 laps; N.Gragson, 3 times for 57 laps; P.Kligerman, 1 time for 10 laps; J.Little, 1 time for 1 lap. Wins: J.Sauter, 2; B.Mof“ tt, 1. Top 10 in Points: 1. J.Sauter, 238; 2. B.Rhodes, 187; 3. N.Gragson, 180; 4. G.En“ nger, 175; 5. B.Mof“ tt, 175; 6. M.Crafton, 169; 7. J.Haley, 146; 8. M.Snider, 145; 9. D.Sargeant, 142; 10. S.Friesen, 137.NHRA MELLO YELLO DRAG RACINGSOUTHERN NATIONALSFriday at Atlanta Dragway, Commerce, Ga. Qualifying will continue Saturday for Sundays “ nal eliminations.Top Fuel1. Clay Millican, 3.758 seconds, 331.12 mph. 2. Leah Pritchett, 3.789, 314.83. 3. Brittany Force, 3.799, 319.60. 4. Doug Kalitta, 3.800, 323.81. 5. Richie Crampton, 3.870, 294.43. 6. Blake Alexander, 3.884, 316.23. 7. Bill Litton, 3.901, 311.92. 8. Mike Salinas, 3.927, 304.46. 9. Pat Dakin, 4.193, 206.13. 10. Tony Schumacher, 4.219, 212.26. 11. Antron Brown, 4.435, 185.10. 12. Terry McMillen, 4.880, 152.50. 13. Steve Torrence, 5.066, 136.50. 14. Terry Haddock, 5.530, 120.95. 15. Audrey Worm, 6.070, 99.88. 16. Scott Palmer, 9.528, 88.29.Funny Car1. Robert Hight, Chevy Camaro, 3.952, 327.59. 2. Cruz Pedregon, Toyota Camry, 3.969, 316.38. 3. Tommy Johnson Jr., Dodge Charger, 3.974, 319.90. 4. Courtney Force, Camaro, 3.987, 312.64. 5. Jonnie Lindberg, Ford Mustang, 4.001, 316.15. 6. John Force, Camaro, 4.042, 320.81. 7. J.R. Todd, Camry, 4.045, 315.93. 8. Jack Beckman, Charger, 4.055, 313.80. 9. Matt Hagan, Charger, 4.061, 316.82. 10. Shawn Langdon, Camry, 4.183, 296.89. 11. Bob Tasca III, Mustang, 4.606, 181.03. 12. Tim Wilkerson, Mustang, 4.666, 174.64. 13. Ron Capps, Charger, 4.850, 166.72. 14. Jeff Diehl, Toyota Solara, 4.857, 171.75. 15. Jim Campbell, Charger, 6.020, 107.26. 16. John Smith, Chevy Monte Carlo 7.189 84.84.

PAGE 49

with Magnum Moon, Vino Rosso and Noble Indy were double-digit longshots for the trainer, who is tied with mentor D. Wayne Lukas for the most Derby starters with 48. Mendelssohn has the least amount of time on the Churchill Downs dirt than any horse in the field. The Irelandbased colt made his first appearance Thursday „ drawing attention with his screeching „ after spending the first part of the week in quarantine for Aidan OBrien. The trainer is 0 for 5 at the Derby, the biggest victory to elude him. Mendelssohn was an 18 -length winner of the UAE Derby. His regal bloodlines and $3 million price tag suggest he would be a worthy champion, but no Europe-based horse has won the Derby. My Boy Jack moved up to the 5-1 second choice in early wagering Friday. The closer is trained by Keith Desormeaux and ridden by Kent Desormeaux, a threetime Derby winner and Keiths brother. Despite Good Magics top-notch credentials, he was relegated to the 7-1 fifth choice on Friday. He won the Breeders Cup Juvenile and claimed an Eclipse Award as last years 2-year-old champion. The colt won the Blue Grass last month, one of six victories at six different tracks. Getting the ideal trip in the Derby is critical, especially with the traffic from 20 horses making a chaotic charge into the first turn. Jockeys want to avoid anything that would prevent their horse from getting into rhythm, like being bumped, cut off or blocked. Theres so many horses in the field that seem like they have good chances to win the race with a clean trip,Ž said Chad Brown, who trains Good Magic. I feel like we have one of them.Ž Page 6 SP www.yoursun.com Saturday, May 5, 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=720583Golf 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 A horseheadsontothetrackforamorningworkoutFridayatChurchillDownsinLouisville,Ky.The144thrunningoftheKentuckyDerbyisscheduledforSa turday.CHARLIE RIEDEL/THEASSOCIATEDPRESSKENTUCKYDERBYPREVIEWINGTHEGEMOFHORSERACINGSTRIPLECROWN | SATURDAY,6:46P.M.EASTERNPOSTTIME | NBC1.FIRENZEFIRE Sire: Poseidons Warrior Dam: MyEvery Wish Breeder: Mr. AmoreStables 2.FREEDROP BILLY Sire: UnionRags Dam: Trensa Breeder: HelenK. GrovesRevokable Trust 3.PROMISES FULFILLED Sire: Shackleford Dam: Marquee Delivery Breeder: David Jacobs 4.FLAMEAWAY Sire: ScatDaddy Dam: VulcanRose Breeder: Phoenix RisingFarms 5.AUDIBLE Sire: IntoMischief Dam: BlueDevil Bel Breeder: OakBluff Stables,LLC 6.GOODMAGIC Sire: Curlin Dam: Glindathe Good Breeder: StonestreetThoroughbred HoldingsLLC 7.JUSTIFY Sire: ScatDaddy Dam: StageMagic Breeder: JohnD. Gunther 8.LONESAILOR Sire: Majestic Warrior Dam: Ambitious Breeder: AlexanderGrovesMatz, LLC 9.HOFBURG Sire: Tapit Dam: Soothing Touch Breeder: JuddmonteFarmsInc. 10.MYBOYJACK Sire: Creative Cause Dam: GoldNShaft Breeder: Brereton C.Jones KentuckyDerby“eld SOURCE:ChurchillDownsIncorporated APHorse Trainer Jockey Odds Postwins Horse Trainer Jockey Odds Postwins POST POSITION12345678910 111213141516171819NOTE:Numberslistedarepostpositions,whichmaydifferfromprogramnumbers.20*Since 1930Justifyhasbeenmadethefavoriteforthe144thrunningoftheKentuckyDerby,withEurope-basedMendelssohnthesecondchoiceinafull“eldof20hors es. Trainedbyfour-timeDerbywinnerBobBaffert,JustifydrewtheNo.7post.Opening odds Justify BobBaffert MikeSmith 3-1 6 GoodMagic ChadBrown JoseOrtiz 12-1 2 MagnumMoon ToddPletcher LuisSaez 6-1 4 BoltdOro MickRuiz VictorEspinoza 8-1 2 Solomini BobBaffert FlavienPrat 30-1 0 Audible ToddPletcher JavierCastellano 8-1 10 VinoRosso ToddPletcher JohnVelazquez 12-1 1 Mendelssohn APOBrien RyanMoore 5-1 2 MyBoyJack KeithDesormeaux KentDesormeaux 30-1 9 PromisesFul“led DaleRomans CoreyLanerie 30-1 5 Hofburg WilliamMott IradOrtiz,Jr. 20-1 4 Flameaway MarkCasse JoseLezcano 30-1 5 Bravazo D.WayneLucas LuisContreras 50-1 5 NobleIndy ToddPletcher FlorantGerroux 30-1 1 InstilledRegard JerryHollendorfer DraydenVanDyke 50-1 4 Enticed KiaranMcLaughlin JuniorAlvarado 30-1 3 LoneSailor ThomasAmoss JamesGraham 50-1 8 Combatant StevenAsmussen RicardoSantanaJr. 50-1 1 FreeDropBilly DaleRomans RobbyAlbarado 30-1 7 FirenzeFire JasonServis PacoLopez 50-1 8 11.BOLTDORO Sire: Medaglia dOro Dam: GlobeTrot Breeder: WinStar FarmLLC 12.ENTICED Sire: Medaglia dOro Dam: ItsTricky Breeder: GodolphinRacingLLC 13.BRAVAZO Sire: Awesome Again Dam: TizOGold Breeder: Calumet Farm 14.MENDELSSOHN Sire: ScatDaddy Dam: LesliesLady Breeder: Clarkland Farm 15.INSTILLED REGARD Sire: Arch Dam: Enhancing Breeder: KatieRich Farms 16.MAGNUM MOON Sire: MalibuMoon Dam: Dazzling Song Breeder: Ramona S.Bass,LLC 17.SOLOMINI Sire: Curlin Dam: SurfSong Breeder: GlennaR. SalyerDVM 18.VINOROSSO Sire: Curlin Dam: Mythical Bride Breeder: JohnD. Gunther 19.NOBLEINDY Sire: TakeCharge Indy Dam: NobleMaz Breeder: WinStar FarmLLC 20.COMBATANT Sire: ScatDaddy Dam: Border Dispute Breeder: Paget Bloodstock InapositiontowinSince1930,posts5and10haveproducedthemostKentucky Derbywinners,althoughnoonehaswonfromtherailsince Ferdinandin1986.AP WINNINGPOST POSITIONSSOURCE:ChurchillDowns (Since1930)Priortothe introductionof thestartinggate in1930,horses weredispatchedby theuseofropes,ribbon orwoodenbarriers.POST8 8 10 9 7 5 5 4 5 4 6 2 2 2 1 1 1 0 31 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 4 J USTIFY: Oneoftwo Derbychargesfortrainer BobBaffert,thecolt e ntersasthe3-1race f avoritethankstoa3-0 recordandanimpressive w inintheSantaAnita Derby.Justifyschallenge isputtingaside136years o fhistoryandbecoming t he“rstDerbychampion s inceApolloin1882with o utracingasa2-year-old. HallofFamejockeyMike S mithwilltrytokeephim unbeatenandbreakthe s o-calledApolloCurse.Ž MENDELSSOHN: The5-1 secondchoicehaswon hislastthreeoutingsand fouroverallwithasecond insevenstartsinDubai, GreatBritainandIreland, wherehesbeenbased. Hemightneedmorethan internationalexperienceto becomethe“rstEuropean horsetowintheDerby. Strong,outgoingand trainedbyAidenOBrien, Mendelssohnmustquickly learnChurchillDownsafter hittingthetrackforthe “rsttimeThursday. MAGNUMMOON: Trainer ToddPletchershopesof winningconsecutiveDerbys lookgoodwiththisunbeaten colt,whohaswonallfour startsbeneathLuisSaezby acombined14lengths.His mostrecentoutingwasa four-lengthtriumphinthe Grade1ArkansasDerbyon April14,whichwasimpressivebutalsonarrowedthe turnaroundwindow.Oneof fourmembersofPletchers so-calledDerbyTodd Squad,Žhehascareerearningsof$1,177,800. AUDIBLE: Thejockey combinationofJavierCastellanoandJohnVelazquez hasmadeanotherPletcher pupiloneofthehorses towatchandatempting bettingchoiceat8-1.The ridershavetwowinseach overAudibleslastfour starts,thoughCastellano willridehimintheDerby whileVelazquezguides VinoRossoforPletcher. AudiblesNo.5postpositiongiveshimagoodspot tomakenoise.TheAssociatedPress T HECONTENDERS J ustifytopsthelistofleadingcontenderstowinthe144thKentuckyDerby.Trainershavecalledthisyears 2 0-horse“eldoneofthedeepestinawhile,thoughtheRunForTheRosesmightcomedownto“veconsideredto havethebestprospectsover1milesatChurchillDowns.Alookattheleadingcontenders:Horse senseInthedeepesteld inyears,which thoroughbredhas whatittakesto capturetheRun ForTheRoses? DERBYFrom Page 1

PAGE 50

Marc y Gordon ; J. Paschke € A P Source: Investment Com p an y Institute *Multi p le sources does not add u p to 100%Investment firms are making progress in giving customers unbiased advice for their retirement decisions, state securities regulators say. The firms have been retooling their policies to comply with a new government rule targeting broker conflicts of interest „ even though that Obama administration rule is stalled in a legal fight. It was struck down recently by a federal appeals court. The so-called fiduciary duty rule requires professionals recommending investments for retirement savers to meet a strict standard. They must act as trustees obligated to put their clients best interests first. Its especially important for people who are retiring or leaving a company and rolling over their employer-based 401(k) account into an individual retirement account. A broker they hire to make that shift might persuade them to put their money into a variable annuity or other investment that could be risky, expensive or hard to cash out. A new report by the state regulators found many firms had changed the way they handle IRA rollovers „ a $400 billion annual market.Rollover retoolOf the households with IRAs in 2017: Silent and GI Baby Boomers Gen X Millennial GenerationYears bornAge in 2017Percent that have IRAs 1981-2004 18-36 27% 1965-1980 37-52 35 1946-1964 53-71 39 1904-1945 72 or older 36 Source of funds Reason for rollover* Contributions (not rollovers) Percentage of balance from rollover or transfer71% 54% 46 57% 61% 15 12 12 34 8 43 includes rollover Job change, layoff or termination Retired Other Added to >75 <25 50-74 25-49 Did not add does not include rollover n cli e w a 4 r e ch a r oll o m a r Source: Kantar Worldpanel Pan Plyas; Alex Nieves € APHow can a firm boost its market share during a fierce price war? A merger is one option. Thats exactly what two of Britains biggest supermarket chains have decided to embark on. Sainsburys has agreed to buy Walmarts U.K. unit, Asda, for 7.3 billion pounds ($10.1 billion), to create the countrys number one supermarket conglomerate. Combined, they will have a market share of 31.4 percent and leapfrog current market leader Tesco, according to data from Kantar Worldpanel. Britains food retailing sector has seen big changes over the past few years, not least with the growth in online shopping from the likes of Ocado and the arrival of the low-cost, no-frills German retailers Aldi and Lidl. The combination has eaten into the market shares of established firms like Sainsburys and Asda. The growing popularity of Amazon has created further competition. Joining forces, say Sainsburys and Asda, will make them stronger to deal with that pressure. Whether they get the chance is another matter: regulators are likely to scrutinize the tie-up in case it gives the combined company too much market share.UK food fight 0 5 10 15 20 25 30% Ocado Lidl Iceland Waitrose Co-op Aldi Morrisons Asda Sainsburys TescoMarket share of supermarket chains in the UK March 2013 March 2018 Top Weekly Exchange Traded Funds $0$550$1,100 Copper REITs Investment-grade bonds Health care stocks Utilities stocks Emerging-market stocks S&P 500 European stocks High-yield bonds Gold Asian stocks Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through May 30.5 1.2 -0.6 -0.3 -0.8 -0.1 -1.3 -1.5 -1.6 -0.8 -3.8 0.0 0.1 0.4Health care stocks took a beating last week, and now are tied for third-worst Derby investment this year. Technology stocks were the only Derby investment to make significant gains last week.$1,000Derby StocksBonds Commodities% $1,133 1,054 1,011 1,007 1,003 997 996 989 988 982 977 977 937 933AP Eaton Vance Stk Next EVSTC 100.02 +50.03 +100.1 ... ... iShs ESG Select ESGE 72.52 +35.66 +96.7 +96.8 +17.7 ProShs UltSht Brazil BZQ 8.43 +0.86 +11.4 +12.1 -35.6 ProShsUlt ShtNasdBio ZBIO 11.44 +1.01 +9.7 -5.3 -26.6 Direx SOX Bull 3X SOXL 137.72 +11.63 +9.2 +5.4 +67.0 E-Tracs Energy UBN 9.14 +0.72 +8.5 ... +29.7 USCF Oil USOU 66.75 +5.15 +8.4 +28.1 ... Direxion TechBull 3x TECL 124.27 +9.24 +8.0 +16.1 +62.8 Etracs 2x WFgo xEn LMLP 15.81 +1.13 +7.7 +10.4 +25.3 ProShs UltProShtFin FINZ 8.30 +0.59 +7.6 +0.7 -43.1 Citigroup Long GBP DGBP 23.24 +1.62 +7.5 +22.1 ... Citigp Vel Long Crde UWT 37.01 +2.54 +7.4 +40.9 +119.3 UBS 3x Long Crude WTIU 36.05 +2.49 +7.4 +42.4 +126.5 ProShs Crude OILU 56.73 +3.81 +7.2 +41.6 +124.8 ProSh Ult Shrt Biotc BIS 22.64 +1.34 +6.3 -3.4 -15.0 DB Agr DoubLong DAG 2.94 +0.17 +6.1 +4.3 -11.4 Citigroup Long EUR DEUR 23.68 +1.31 +5.9 +11.5 ... ProSh UltSh ConsGds SZK 17.07 +0.90 +5.6 +16.0 +4.7 ProSh Ultra Tech ROM 98.10 +5.20 +5.6 +11.1 +44.1 ProShs Online Stores CLIX 47.59 +2.37 +5.2 +7.3 ... Direx Reg Banks Bear WDRW 24.45 +1.20 +5.2 -5.9 -45.4 ProShs UltraPro QQQ TQQQ 153.58 +7.15 +4.9 +15.1 +49.4 ProSh Ultra Semi USD 129.88 +6.05 +4.9 +7.4 +58.3 ProSh Ultra Crude UCO 31.65 +1.46 +4.8 +26.5 +83.9 iShares Adaptive Cur DEFA 29.15 +1.33 +4.8 +4.8 +11.8 Direx S&P O&G Bull GUSH 32.94 +1.51 +4.8 +46.4 +11.9 MS MVectDShtEuro DRR 51.15 +2.25 +4.6 +7.7 -15.4 Teucrium Wheat Fd WEAT 6.88 +0.30 +4.6 +7.2 -1.1 ProShs Ultra Sht NG KOLD 44.74 +1.94 +4.5 +2.1 +50.8 Dirx Jr GoldMin Bull JNUG 15.11 +0.62 +4.3 +9.3 -5.4 Janus Obesity SLIM 33.90 +1.36 +4.2 +6.2 +30.0 Global X Uranium ETF URA 13.81 +0.55 +4.1 +8.4 +8.1 ProSh UltSht Emkts EEV 8.24 +0.32 +4.0 +2.8 -32.1 iShs CH Europe SmCap HEUS 31.05 +1.19 +4.0 +4.9 +13.2 Claymore CEF GS Conn GCE 15.63 +0.56 +3.7 -0.4 -2.4 JPM Diver Ret Eur Cu JPEH 28.99 +1.00 +3.6 +5.4 +9.5 Fs Tr Nas Semiconduc FTXL 31.60 +1.11 +3.6 +1.2 +24.1 PowerShares Semicon PSI 51.20 +1.66 +3.4 +1.4 +18.4 ProShs Ultra QQQ QLD 80.10 +2.57 +3.3 +10.0 +34.7 Direxion REst Bull3x DRN 18.32 +0.59 +3.3 +8.8 -14.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The music streaming service posted a smaller loss and more revenue than Wall Street had forecast. The burger chain had a better first quarter than analysts expected. The engineering and construction firm slashed its annual forecast because of problems with a gas-fired power project. Stocks closed sharply higher Friday, led by gains in technology companies as Apple rose to another all-time high after billionaire Warren Buffet said his company bought more of the iPhone makers shares. Retailers and banks also notched gains. 40 50 60 $70 FMA FluorFLR Close: $45.76 -13.23 or -22.4% $37.04$62.09 Vol.: Mkt. Cap: 12.4m (9.7x avg.) $6.4 b 52-week range PE: Yield: 57.2 1.8% 30 40 50 $60 FMA Shake ShackSHAK Close: $55.95 8.54 or 18.0% $30.12$58.98 Vol.: Mkt. Cap: 6.8m (8.0x avg.) $1.6 b 52-week range PE: Yield: ... ... 4 5 6 $7 FMA Pandora MediaP Close: $6.89 1.14 or 19.8% $4.09$10.83 Vol.: Mkt. Cap: 46.3m (4.7x avg.) $1.8 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Chipotle Mex Grill CMG 420.41 -1.6 32.2 -12.6 cc ... Andeavor ANDV 139.76 14.2 30.7 80.1 50 1.7 SVB Financial Group SIVB 305.82 0.1 29.6 67.2 26 ... Holly Frontier Corp HFC 66.05 9.3 26.4 146.3 16 2.0 Ericsson ERIC 7.73 1.8 24.5 17.5 ... 1.7 First Data Corp FDC 19.08 24.9 23.3 16.1 10 ... Abiomed Inc ABMD 349.28 15.8 22.0 158.4 cc ... Ulta Salon Cosmetics ULTA 253.74 2.0 21.8 -15.0 34 ... Baker Hughes GE BHGE 36.00 0.0 21.7 ... cc 2.0 Marathon Oil MRO 19.72 8.9 21.4 32.3 dd 1.0 EnCana Corp ECA 13.16 6.6 20.5 18.0 22 0.5 Live Nation Entert LYV 45.50 15.0 20.5 25.8 cc ... Devon Energy DVN 37.87 5.9 20.4 -1.9 24 0.6 CNOOC Ltd CEO 170.92 1.3 19.7 51.7 ... 2.9 F5 Networks Inc FFIV 168.13 4.5 19.5 32.6 22 ... TransUnion TRU 67.10 3.6 19.4 67.2 27 ... Phillips 66 PSX 115.61 3.8 19.2 48.8 26 2.5 Valero Energy VLO 113.39 3.3 19.1 79.2 30 2.8 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 12.00 16.1 133.9 291.3 ... ... Avexis Inc AVXS 217.01 2.0 87.2 172.5 dd ... California Resources CRC 31.58 28.8 75.8 128.4 dd ... VeriFone Systems PAY 22.87 -0.7 50.8 23.5 17 ... Baytex Energy Corp BTE 4.33 1.4 46.8 48.8 7 ... RegenxBio Inc RGNX 39.85 5.6 46.5 103.7 dd ... Pandora Media P 6.89 26.0 44.4 -46.5 dd ... Oasis Petroleum OAS 11.22 3.9 43.5 -7.9 dd ... NovoCure Ltd NVCR 28.00 4.3 41.1 147.8 dd ... Benetfocus Inc BNFT 34.45 15.2 39.8 1.3 dd ... Wildhorse Res Dev WRD 26.11 2.2 39.4 130.7 ... ... Enova Intl Inc ENVA 30.70 6.8 38.9 103.8 17 ... Portola Pharm PTLA 42.44 24.1 37.3 -15.7 dd ... LexinFintech Hldgs A LX 16.50 0.2 37.2 ... cc ... CURO Group Holdings CURO 23.43 10.8 36.8 ... 48 ... Cray Inc CRAY 27.20 12.9 36.3 59.9 74 ... WPX Energy Inc WPX 17.78 4.6 35.3 49.3 dd ... Financial Engines FNGN 44.45 30.9 34.9 4.8 56 0.7BEST SMALL-CAP STOCKS genprex Inc GNPX 14.20 -6.6 160.6 ... ... ... Eleven Biotherap EBIO 3.15 25.5 110.0 77.8 dd ... EyePoint Pharma EYPT 2.44 6.6 108.5 54.4 dd ... Solid Biosciences SLDB 18.87 40.9 97.8 ... ... ... Travelzoo Inc TZOO 12.65 18.2 86.0 31.6 47 ... Energy XXI Gulf Coas EGC 6.57 17.3 77.1 -76.2 dd ... Pioneer Energy Svcs PES 4.50 28.6 73.1 43.1 dd ... Sientra Inc SIEN 15.97 18.1 72.5 92.5 dd ... Stein Mart SMRT 2.60 26.8 71.1 6.5 dd 11.5 SteadyMed Ltd STDY 4.55 71.7 62.5 -36.1 dd ... Staar Surgical STAA 22.40 36.2 58.9 105.3 ... ... Aqua Metals Inc AQMS 3.93 16.6 53.5 -75.7 dd ... Aegean Marine Pet ANW 3.45 30.2 53.3 -67.0 9 2.3 W&T Offshore WTI 6.64 12.7 53.3 235.8 11 6.0 PCM Inc PCMI 12.40 -0.6 51.2 -36.6 95 ... ChannelAdvisor Corp ECOM 13.60 5.4 50.3 16.5 dd ... Scorpio Tankers In STNG 2.79 4.5 48.4 -39.1 ... 1.4 EP Energy Corp EPE 2.00 7.0 48.1 -59.1 dd ...Industry Rankings 1. Oil & Gas 0.2 9.8 2.5 (&%#@! | 9851 10.3 2. Technology 3.0 5.8 2.8 (&%#@! | 99986421 24.1 3. Basic Material 0.2 3.2 -3.0 (&%#@! | 98641 10.9 4. Consumer Services 0.0 3.2 -2.9 (&%#@! | 98743 11.8 5. Utilities -0.1 2.7 4.0 (&%#@! | 54321 0.8 DJ Total Market index -0.2 2.3 -3.3 (&%#@! | 986431 11.0 6. Health Care -2.6 1.8 -6.3 (&%#@! | 9653 7.9 7. Financials -0.7 1.3 -4.4 (&%#@! | 987621 12.4 8. Industrials -0.6 0.2 -6.4 (&%#@! | 982 9.9 9. Telecommunications -5.1 -4.4 -12.2 975321 | -8.8 10. Consumer Goods -1.6 -5.3 -10.2 *%$8654321 | -4.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Computer Hardware 10.9 7.9 12.0 ((^#@ | 8753 21.2 VeriFone Systems PAY -0.7 +50.8 +32.4 ((^#@ | 876421 +23.5 Cray Inc CRAY +12.9 +36.3 +17.0 ((^#@ | 9975321 +59.9 Insight Ent NSIT +23.3 +30.3 +18.8 (*&^%$!6431 | -4.5 Telecomm. Equipment 0.0 7.3 6.1 ((^#@ | 87543 22.0 Applied Optoelect AAOI -5.7 +32.2 -3.0 *&^%@9653 | -30.8 Inseego Corp INSG -1.8 +22.4 +6.0 ((^#@ | 7421 +7.5 SeaChange Intl Inc SEAC -0.3 +21.1 -5.0 ((^#@ | 87541 +21.7 Internet 1.7 6.7 -5.7 ((^#@ | 8543 15.6 Meet Group Inc MEET +20.8 +43.8 +4.9 99632 | -55.0 Brightcove Inc BCOV +5.7 +38.7 +44.8 ((^#@ | 8542 +15.4 Limelight Networks LLNW +1.9 +33.7 +22.8 ((^#@ | 9984321 +65.5 Software 0.6 5.6 5.1 ((^#@ | 974 32.8 ChannelAdvisor Corp ECOM +5.4 +50.3 +51.1 ((^#@ | 8631 +16.5 Benetfocus Inc BNFT +15.2 +39.8 +42.1 ((^#@ | 431 +1.3 Attunity Ltd ATTU +13.3 +39.5 +45.0 ((^#@ | 95432 +28.6 Semiconductors 2.5 4.3 1.5 ((^#@ | 9654321 31.9 Nanometric NANO +41.3 +38.0 +47.5 ((^#@ | 876542 +25.0 MagnaChip Semicond MX +14.4 +17.6 -7.0 ((^#@ | 951 +27.3Adv Micro Dev AMD +1.5 +17.4 -9.4 ((^#@ | 653 +5.2 Computer Services -1.1 -0.4 -1.8 ((^#@ | 75431 9.3 Box Inc BOX +7.3 +20.5 +11.2 ((^#@ | 976432 +36.6 Endurance Intl EIGI +17.6 +20.0 +10.1 ((^#@ | 86321 +16.7 RigNet Inc RNET +2.3 +19.0 -1.6 (&$#@!875321 | -21.5 Electronic Office Equipment -20.3 -19.5 -33.5 &^$@!986542 | -44.2 Pitney Bowes PBI -20.3 -19.5 -33.5 *%#@!984321 | -39.9Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, May 5, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.4 45 18.83 10.39 1 13.55 20 14.77 13.28 -.44 -7.5 AAC Hldgs N AAC 13.06 5.99 179 11.51 1172 12.64 10.82 +.49 +27.9tAAON Q AAON .26 .9 32 40.25 29.95 479 29.65 1547 35.90 29.05 -5.45 -19.2 AAR N AIR .30 .7 25 45.91 33.17 97 44.39 648 44.65 42.55 +.49 +13.0 ABB Ltd N ABB .76e 3.2 28.67 21.92 1304 23.44 7263 23.58 23.05 +.16 -12.6tABM N ABM .70 2.3 19 45.12 30.16 761 30.32 5077 31.56 29.87 -.99 -19.6 AC Immun n Q ACIU 13.91 6.03 25 9.92 101 10.76 9.61 -.73 -22.5 ACI Wwde Q ACIW 26.37 20.23 558 23.23 2941 23.71 22.69 -.30 +2.5 ACM Rsc n Q ACMR 15.60 4.74 25 10.81 72 10.84 10.05 +.72 +105.9 ACNB Cp Q ACNB .92f 3.0 17 31.60 24.45 7 30.95 53 30.95 30.00 +1.10 +4.7 AES Corp N AES .52 4.2 11 12.45 9.86 3366 12.33 33746 12.40 12.05 +.15 +13.9 AFLAC s N AFL 1.04 2.3 14 46.19 36.41 3109 44.81 20480 46.19 44.06 -1.08 AG MtgeIT N MITT 1.90 10.3 6 19.95 16.31 107 18.40 566 18.44 17.46 +.61 -3.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 6 25.48 15 25.74 25.37 +.02 +.5 AG Mtg pfB N MITTpB 2.00 7.9 25.65 24.50 1 25.25 19 25.40 25.03 +.16 -.3tAGCO N AGCO .60 1.0 26 75.95 58.12 669 60.19 6150 64.02 58.12 -3.24 -15.7 AGNC Inv Q AGNC 2.16 11.3 7 22.34 17.84 3464 19.05 16823 19.13 18.55 +.06 -5.6 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 13 25.60 47 25.70 25.51 -.09 -.9 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 6 25.37 77 25.67 25.29 -.23 -1.4 AH Belo N AHC .32 6.5 6.15 4.35 36 4.95 224 5.70 4.85 -.65 +3.1 AK Steel N AKS 21 7.04 4.00 18879 4.53 107379 4.82 4.14 -.22 -20.0 ALJ Reg n Q ALJJ 3.78 1.82 4 2.09 84 2.13 2.01 +.03 -33.7 AMAG Ph Q AMAG 24.65 11.93 1203 20.10 4816 21.70 18.75 -.55 +51.7 AMC Ent N AMC .80 4.9 30.10 10.80 1591 16.30 7107 17.59 16.15 -.90 +7.9 AMC Net Q AMCX 11 67.44 46.89 845 53.41 3464 54.24 51.24 +.18 -1.2 AMCON A DIT .72 .8 10 113.60 80.95 0 90.00 6 96.60 90.00 -4.32 -8.0 AMN Hlth N AMN 20 68.20 34.71 3413 51.90 5891 67.55 47.05 -14.50 +5.4 ANGI Hme Q ANGI 15.77 5.70 407 13.25 4402 13.65 12.65 -.17 +26.7 ANI Ph h Q ANIP 25 74.70 42.23 37 59.39 309 61.29 57.67 +1.42 -7.9 ARC Docu N ARC 15 4.84 2.04 66 2.20 534 2.25 2.08 -.04 -13.7 ARC Grp Q ARCW 4.00 1.80 21 2.45 48 2.45 2.20 +.05 +16.7 ARCAbio rs Q ABIO 2.76 .45 128 .51 733 .54 .48 -.01 -62.5 ARMO Bi n Q ARMO 57.19 25.10 95 27.98 838 28.65 25.23 +1.64 -5.9 ASA Gold N ASA .04e .4 12.99 10.12 48 10.71 351 10.80 10.46 -.09 -5.4stASLAN n Q ASLN 817 5.61 817 6.45 5.08 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 788 195.51 4023 196.30 187.63 +3.76 +12.5 ASV Hld n Q ASV 10.80 6.45 3 7.73 25 8.29 7.45 -.52 -23.8tAT&T Inc N T 2.00f 6.2 12 39.80 31.61 25494 32.14 190901 33.41 31.61 -.90 -17.3 AT&T 66 n N TBB 26.72 24.47 179 25.05 901 25.05 24.52 +.52 -4.0 ATA Inc Q ATAI .41e 7.9 6.62 3.04 0 5.17 7 5.42 5.09 +.06 +11.9 ATN Intl Q ATNI .68 1.3 71.25 49.50 92 52.92 487 56.82 50.75 -4.11 -4.2 A10 Ntwks N ATEN 8.88 5.63 171 6.28 917 6.35 6.08 +.11 -18.7 AU Optron N AUO .18e 5.35 3.62 1147 4.17 8354 4.19 3.94 +.11 +.2 AV Homes Q AVHI 5 20.50 14.65 162 18.00 1026 18.02 16.05 +.80 +8.1 AVX Cp N AVX .46 3.0 20.22 14.51 131 15.33 1274 15.39 14.66 +.70 -11.4 AXT Inc Q AXTI 21 10.75 5.80 293 6.55 2197 6.60 5.80 +.75 -24.7 AZZ Inc N AZZ .68 1.5 25 58.65 40.00 89 44.25 765 45.90 42.95 -1.50 -13.4 Aarons N AAN .12f .3 10 49.77 34.03 918 41.57 4945 43.09 39.71 -.22 +4.3 Abaxis Q ABAX .72f 1.0 58 78.53 43.66 115 68.99 739 69.91 65.32 +2.63 +39.3 AbbottLab N ABT 1.12 1.9 26 64.60 42.88 5832 58.74 29469 59.80 56.81 -.82 +2.9 AbbVie N ABBV 3.84f 3.8 18 125.86 64.61 5221 100.17 41251 103.37 96.52 +1.44 +3.6 AbeonaTh Q ABEO 22.75 4.55 446 18.40 3488 19.20 17.05 +.60 +16.1 AberFitc N ANF .80 3.1 29.20 8.81 2608 25.40 14144 26.50 24.70 -.18 +45.7tAbdAsPac A FAX .42 9.4 5.29 4.55 4599 4.48 6388 4.60 4.44 -.10 -8.2 AbdAustEq A IAF .70e 11.6 6.77 5.80 26 6.02 188 6.04 5.95 +.01 -5.5 AbdnChile A CH .58e 6.6 9.64 6.93 108 8.83 703 9.22 8.72 -.32 -1.1 AbdGlbInc A FCO .84 9.8 9.48 8.40 16 8.53 73 8.68 8.52 -.03 -3.3 AbdJapnEq N JEQ .48e .7 9.89 8.22 42 8.97 116 9.15 8.91 -.17 -.5 Ability rs Q ABIL 16.90 2.37 23 2.82 692 3.79 2.55 +.18 -35.9sAbiomed Q ABMD 341.89 123.60 746 349.28 4354 352.15 298.17 +47.54 +86.4 Ablynx n Q ABLX 55.29 17.75 16 53.83 2198 54.04 53.28 -.54 +115.4 Abraxas Q AXAS 68 2.99 1.45 1209 2.71 6420 2.95 2.66 -.12 +10.2 AcaciaC n Q ACIA 33 50.10 24.72 1988 29.30 5534 31.14 27.37 +1.02 -19.1 AcaciaTc Q ACTG .50 13.5 5.50 2.90 229 3.70 1155 3.85 3.55 -8.6 AcadiaHlt Q ACHC 17 54.34 26.92 1056 39.75 9351 40.00 35.19 +3.60 +21.8 AcadiaPh Q ACAD 41.20 14.51 6734 17.80 22752 18.20 15.58 +1.52 -40.9 AcadiaRlt N AKR 1.08f 4.5 21 30.63 21.34 705 24.13 4239 24.24 23.25 +.16 -11.8tAcasti g rs Q ACST 3.36 .73 90 .73 598 .79 .70 -.03 -22.6 AccelrDiag Q AXDX 30.45 16.75 156 22.00 812 23.10 21.51 -1.05 -16.0 Acceleron Q XLRN 46.93 24.37 516 36.01 1805 37.63 34.00 -1.73 -15.2 Accenture N ACN 2.66 1.7 27 165.58 119.10 1504 153.44 8561 153.96 149.14 +1.05 +.2 AccessNt Q ANCX .60 2.2 24 30.99 24.36 49 27.43 368 28.22 26.56 -.59 -1.5 AccoBrds N ACCO .24 2.0 20 13.98 10.35 603 11.80 3181 12.48 11.25 -.60 -3.3 Accuray Q ARAY 6.15 3.60 639 4.60 4018 5.15 4.10 -.45 +7.0 AcelRx Q ACRX 5.75 1.55 318 2.50 1741 2.60 2.30 +.05 +23.5 AcerTh rs Q ACER 22.63 5.70 8 18.65 60 20.50 17.95 -.35 +34.7 AcetoCorp Q ACET .04m 1.5 6 17.10 2.22 2271 2.61 5662 2.74 2.26 +.02 -74.7 Achaogen Q AKAO 27.49 9.83 2119 11.71 14620 15.00 10.10 -1.38 +9.0 AchvLfS rs Q ACHV 6.27 1.15 14 1.32 105 1.41 1.31 -.07 -1.7 Achillion Q ACHN 5.66 2.58 1132 3.69 5070 3.88 3.46 -.15 +28.1 AclarisTh n Q ACRS 30.08 16.01 178 18.00 867 18.39 17.63 -.08 -27.0 AcmeU A ACU .44 2.0 20 29.40 19.00 3 21.49 16 22.09 20.75 +.09 -8.2 AcordaTh Q ACOR 29.60 13.60 287 23.50 2093 24.05 22.50 +.10 +9.6sAcornInt rs N ATV 28.50 9.33 2 25.75 10 28.50 25.32 -.77 +46.0 ActiniumP A ATNM 1.50 .33 1399 .35 4222 .37 .34 +.00 -47.3 Act TxR n N TAXR 22.50 19.42 5 21.14 13 21.47 20.76 -.22 -1.1 ActivsBliz Q ATVI .34f .5 48 79.63 52.32 11081 69.84 51949 71.03 64.06 +4.05 +10.3 Actuant N ATU .04 .2 73 27.95 21.50 266 23.45 2349 23.90 22.55 -.05 -7.3tAcuity N AYI .52 .5 12 208.83 110.67 1357 112.12 7248 123.07 110.67 -10.54 -36.3 Acushnet n N GOLF 24.70 15.16 381 22.35 1491 24.55 21.67 -1.82 +6.0 Acxiom Q ACXM 32.93 18.60 433 26.24 2642 26.71 24.81 +.06 -4.8 AdamasPh Q ADMS 44.00 13.50 1531 29.53 4443 31.11 26.12 -.64 -12.9 AdamisPh Q ADMP 6.45 2.35 207 3.75 1478 3.95 3.50 +.25 -14.8 AdaDvsEq N ADX 1.32e 1.3 16.11 13.86 189 14.99 910 15.06 14.63 +.04 -.3 AdamsNR N PEO 1.32e 1.0 21.48 16.90 64 19.61 253 19.88 19.31 -.11 -1.2 AdmRsc A AE .88 1.8 50.59 32.80 7 49.24 41 49.24 45.65 +4.34 +13.2 Adaptim n Q ADAP 13.70 4.28 283 12.98 1549 13.65 12.43 -.10 +94.3 AddusHmC Q ADUS 45 55.75 30.95 100 51.80 425 53.65 50.40 -.15 +48.9 ADDvtgTch Q AEY 2.33 1.21 29 1.28 720 1.50 1.26 +.03 -12.9tAdecaogro N AGRO 11.92 7.20 2115 7.30 4434 7.83 7.20 -.54 -29.4sAdestoTc n Q IOTS 9.95 4.00 201 8.40 1642 9.95 8.20 -.30 +30.2tAdient n N ADNT 1.10 2.0 86.42 54.70 2700 54.99 9199 62.95 54.11 -7.07 -30.1 AdmaBio Q ADMA 5.50 2.01 48 4.93 486 5.12 4.50 -.17 +53.6 AdobeSy Q ADBE 67 233.17 130.82 1663 228.51 10737 229.39 218.74 +6.61 +30.4tAdomani n Q ADOM 18.31 .59 238 .55 565 .68 .54 -.05 -87.5 AdtalemGl N ATGE .36 .8 17 50.15 30.15 1078 44.85 3212 48.10 43.50 -2.90 +6.7 Adtran Q ADTN .36 2.4 41 25.10 14.30 354 14.85 2211 15.15 14.35 +.44 -23.3 AduroBio n Q ADRO 14.05 5.83 308 7.70 2179 7.93 6.80 +.55 +2.7 AdvAuto N AAP .24 .2 22 151.72 78.81 861 116.67 4691 117.73 113.09 +.33 +17.0 AdvDisp n N ADSW 25.71 20.94 484 22.87 1879 23.44 21.80 +.37 -4.5 AdvDrainS N WMS .28 1.1 21 28.15 17.90 99 24.85 800 25.90 24.25 -.95 +4.2 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 186 10.97 582 11.33 10.82 -.26 +13.6tAdvEnId Q AEIS 17 95.00 57.35 324 62.53 2808 63.18 57.35 +1.59 -7.3 AMD Q AMD 15.65 9.04 47787 11.28 208477 11.29 10.77 +.17 +9.7 Advansx n N ASIX 46.51 26.45 266 36.31 1069 37.49 35.05 -.42 -13.7 AdvOil&Gs N AAV 5 7.35 2.70 212 3.00 1018 3.30 3.00 -.20 -30.2 Advaxis Q ADXS 9.55 1.51 281 1.69 2123 1.79 1.53 -.04 -40.5 AdvClayCv N AVK 1.13 7.4 16.80 14.62 20 15.24 292 15.24 14.99 +.10 -4.0 AdvCCvII N AGC .56 9.8 6.49 5.40 121 5.70 682 5.73 5.61 +.06 -4.8 AdvClEnh N LCM .84 10.4 8.90 7.73 69 8.07 250 8.11 7.94 +.11 -3.2 AdverumBi Q ADVM 8.59 2.40 3508 5.33 5079 6.60 4.93 -1.18 +52.1 AdSDorWr N AADR .32e .6 64.00 45.81 21 57.64 95 58.90 56.94 -.81 -2.1 AdvPerHY N HYLD 3.54e 9.6 37.20 35.54 9 36.82 126 36.94 36.63 +.07 +1.8 AdvS Vice n Q ACT 29.50 24.23 2 24.82 16 25.37 24.60 -.49 -5.3 AdSNewT n N FNG 24.13 19.60 12 20.78 70 20.88 20.10 +.26 -3.2 AdvS Kor n N KOR 32.69 26.11 0 30.00 1 31.50 30.00 -1.50 -3.2 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 49.05 6 49.20 49.05 -.11 -.6 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 5 47.98 57 48.03 47.82 +.16 -.8 AdvSStarG N VEGA 31.97 28.56 0 30.62 4 30.63 30.22 +.40 -.7 AdvTrTabs N TTFS .47e .7 75.63 63.07 5 67.61 20 68.58 66.13 -.63 -5.4 AdMadIntl N FWDI .37e 1.2 33.10 26.66 31.27 7 31.37 31.25 -.56 +.6 AdMadDm N FWDD .18e .3 57.19 46.83 1 52.42 2 53.40 52.41 -.76 -2.0 AdvActBear N HDGE 9.21 7.43 222 8.41 1100 8.58 8.29 +.09 +7.3 Aecom N ACM 11 39.90 30.15 1681 34.10 4472 35.36 33.00 -.94 -8.2 AegeanMP N ANW .08 2.3 9 10.80 1.75 1521 3.45 6308 3.45 2.63 +.80 -19.8 Aegion Q AEGN 18 28.19 19.11 249 23.10 857 23.88 22.22 +.03 -9.2 AegleaBio n Q AGLE 11.35 2.81 176 9.75 1150 10.25 8.80 +.91 +80.2 Aegon N AEG .25e 3.6 7.48 4.81 1932 7.03 9963 7.32 6.85 -.30 +11.6 Aegon cap N AEH 1.59 6.2 26.32 25.40 89 25.72 180 25.82 25.64 +.05 -.4 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 24 25.82 68 25.90 25.76 +.04 -.5 Aegon flt N AEB .77 3.1 25.44 23.55 14 24.80 46 24.89 24.52 +.10 +2.5 AehrTest h Q AEHR 4.83 2.12 38 2.40 411 2.45 2.26 -11.4 Aemetis Q AMTX 3.12 .45 46 1.79 344 1.86 1.65 +.01 +225.5 AerCap N AER 8 55.67 42.35 1389 54.18 7119 54.41 51.51 +1.59 +3.0 AeriePhm Q AERI 66.60 38.14 316 50.80 1722 54.00 50.65 -2.55 -15.0 Aerocntry A ACY 3 17.34 9.70 1 15.85 9 16.25 15.45 +4.0 AerohiveN N HIVE 6.50 3.02 309 4.04 1526 4.26 3.80 -.04 -30.7 AerojetR N AJRD 36.25 20.06 1321 25.65 6290 28.58 25.06 -2.86 -17.8 AeroViron Q AVAV 63 58.99 28.13 208 56.48 1079 56.76 53.34 +1.90 +.6 AEtern g rs Q AEZS 3.29 .78 90 1.87 512 1.90 1.65 +.20 -20.8 Aethlon rs Q AEMD 3.85 .79 52 1.36 497 1.50 1.32 +.02 +20.4 Aetna N AET 2.00 1.2 17 194.40 138.91 2027 172.26 12119 181.00 171.02 -7.62 -4.5 AeviGeno Q GNMX 2.65 .98 28 1.59 184 1.64 1.50 +.07 +32.5 AffilMgrs N AMG 1.20 .7 13 216.99 148.81 329 161.72 3389 170.73 156.19 -8.28 -21.2 AffimedNV Q AFMD 2.85 1.15 70 2.05 1383 2.13 1.95 +57.7 Agenus Q AGEN 6.19 3.24 903 3.68 6083 3.74 3.30 +.08 +12.9 AgileThera Q AGRX 5.60 1.93 135 2.72 401 2.99 2.59 -.10 +1.1 Agilent N A .60 .9 79 75.00 55.60 1331 67.00 12710 67.25 64.86 +.72 Agilysys Q AGYS 13.00 9.32 17 12.11 98 12.19 11.60 +.27 -1.4 AgiosPhm Q AGIO 89.33 45.11 494 80.68 2520 86.83 79.85 -5.53 +41.1 Agnico g N AEM .44 40 51.86 37.35 682 42.74 5300 43.47 41.13 -1.22 -7.4 AgreeRlt N ADC 2.08 4.2 23 53.65 43.74 302 49.72 982 50.07 48.58 +.25 -3.3 AgroFresh Q AGFS 15 9.05 4.94 41 7.11 368 7.16 6.80 +.17 -3.9tAileronT n Q ALRN 15.48 5.01 20 5.25 95 5.58 5.01 +.17 -50.2 Aimmune n Q AIMT 42.00 15.97 514 30.92 1892 31.89 29.44 -.72 -18.2 Air Inds A AIRI .60 40.0 3.33 1.15 49 1.50 146 1.58 1.43 -.02 -11.2 AirLease N AL .40 .9 5 50.70 34.42 629 43.30 3331 43.67 41.22 +.95 -10.0 AirProd N APD 4.40f 2.7 24 175.17 140.78 1038 162.76 5998 166.12 159.07 -2.26 -.8 AirT Inc Q AIRT 34.83 14.40 0 26.80 2 27.00 26.50 -.45 +8.5 AirTrnsp Q ATSG 27.67 18.28 601 20.48 3079 20.93 19.17 +.29 -11.5tAirMedia Q AMCN 2.87 .61 109 .65 481 .71 .61 -.02 -43.5 Aircastle N AYR 1.12 5.2 9 25.30 18.97 403 21.44 1730 21.56 19.34 +1.66 -8.3 Airgain n Q AIRG 48 16.23 7.31 66 8.09 409 8.38 7.46 -10.0 AkamaiT Q AKAM 65 78.28 44.65 1143 72.01 13199 74.50 68.93 +.91 +10.7 AkariTh rs Q AKTX 15.34 1.70 57 2.19 323 2.23 1.91 +.33 -49.4 AkceaTh n Q AKCA 33.99 8.10 406 22.27 1249 26.65 21.71 -4.07 +28.3tAkebiaTher Q AKBA 20.25 8.93 269 9.50 1643 9.73 8.93 +.03 -36.1 AkersBios Q AKER 1.82 .12 2879 .52 16239 .56 .51 -.03 +284.3tAkorn Inc Q AKRX 13 33.95 10.76 3001 11.74 30922 14.99 10.76 -2.80 -63.6 Akoustis n Q AKTS 10.80 4.86 44 5.52 304 5.82 5.00 +.47 -11.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 21 24.99 119 25.08 24.88 +.01 -6.0 AlamoGp N ALG .44f .5 26 120.58 81.67 138 96.77 364 112.46 96.50 -13.44 -14.3 AlamosGld N AGI .02 .4 8.58 4.83 840 5.37 7185 5.64 5.15 -.10 -17.5 Alarm.cm n Q ALRM 48 49.49 31.28 1057 40.98 2659 43.87 39.36 +.71 +8.6 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.60 2741 62.80 11687 66.47 61.95 -3.22 -14.6 AlaskCom Q ALSK 2.91 1.39 27 1.49 467 1.56 1.42 +.02 -44.4 AlbnyIn N AIN .68 1.2 45 68.85 45.80 112 58.35 549 60.50 57.95 -2.05 -5.0 Albemarle N ALB 1.34f 1.3 22 144.99 86.75 1294 100.06 6820 100.78 95.66 +3.11 -21.8 Albireo Q ALBO 39.87 15.31 70 28.93 168 31.86 28.52 -1.70 +13.0 Alcentra Q ABDC .72m 11.4 14.61 5.90 79 6.33 227 6.34 6.15 +.18 -24.6 Alcoa Cp N AA 50 62.35 29.55 2571 54.39 16576 54.46 50.11 +2.79 +1.0 AlderBioPh Q ALDR 22.25 8.60 1154 13.25 3590 14.75 13.08 -1.25 +15.7 AldeyraTh Q ALDX 11.90 3.80 47 7.90 347 8.20 7.55 -.10 +16.2 AlexB Inc N ALEX .28 1.2 30.35 21.78 169 23.08 1237 23.34 22.58 -.17 -16.8 Alexanders N ALX 18.00 4.6 437.35 332.98 2 387.42 44 400.31 381.37 -2.08 -2.1 AlexREE N ARE 3.60 2.8 32 134.37 113.01 455 128.55 4142 130.53 124.08 +3.69 -1.6 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 0 35.51 743 36.24 35.37 -.25 -4.0 AlexcoR g A AXU 1.85 1.10 233 1.53 1273 1.59 1.43 -3.8 Alexion lf Q ALXN 45 149.34 96.18 2417 116.81 11017 122.63 111.84 -4.56 -2.3 AlgonPw n N AQN .47 11.34 9.51 152 9.95 541 10.03 9.67 +.19 -10.8 Alibaba N BABA 53 206.20 114.00 57737 188.89 136435 190.60 175.77 +11.73 +9.5 Alico Q ALCO .24 .7 44 34.80 25.55 5 32.80 23 32.80 31.50 +.75 +11.2 AlignTech Q ALGN 287.32 131.32 1021 258.97 4571 260.26 244.40 +1.07 +16.6 AlimeraSci Q ALIM 1.70 1.00 143 1.04 1069 1.18 1.03 -.09 -21.8 Alio Gld rs A ALO 6.06 1.70 66 1.95 422 1.99 1.87 -46.9 Alkermes Q ALKS 71.22 41.15 869 43.43 4316 45.39 43.00 -1.31 -20.6 AllegCp N Y 639.42 521.07 79 577.49 449 584.82 562.13 -5.26 -3.1 AllegTch N ATI 30.25 14.54 2949 27.83 9283 28.08 25.23 +.84 +15.3sAllgnceBc n Q ABTX 29 42.60 31.75 51 41.40 159 42.80 38.95 +.60 +10.0 AllegiantT Q ALGT 2.80 1.8 12 181.45 111.54 154 159.95 1014 164.48 156.15 -.65 +3.4tAllegion N ALLE .84 1.1 89.81 73.85 1096 76.15 8523 78.46 73.85 -1.68 -4.3 AllenaPh n Q ALNA 17.56 6.13 77 15.60 482 16.00 13.80 +.68 +55.1 Allergan N AGN 2.88 1.9 9 256.80 142.81 1709 149.30 17659 166.49 145.74 -12.74 -8.7 Allete N ALE 2.24 2.8 24 81.24 66.64 216 79.62 1413 79.86 75.72 +2.54 +7.1 AlliCAMun N AKP .70 5.5 14.02 12.49 32 12.67 140 12.84 12.65 +.01 -6.8tAlliData N ADS 2.28 1.2 13 278.33 193.87 619 197.02 3577 204.93 192.02 -7.46 -22.3 AlliHold Q AHGP 2.99f 11.6 7 31.79 22.56 109 25.76 602 25.87 24.30 +1.89 -3.8 All MMA n Q AMMA 3.07 .31 64 .40 1070 .45 .32 +.08 -65.5 AlliBNtlMu N AFB .75 6.0 14.22 12.32 28 12.46 241 12.58 12.39 +.11 -7.0 AlliOne rs N AOI 30.70 9.85 117 20.50 799 22.30 19.80 -.30 +54.7 AllnceRes Q ARLP 2.06f 11.5 5 23.45 15.55 861 17.90 3174 18.00 16.80 +1.55 -9.1 AlliBGlbHi N AWF .84 7.2 13.12 11.70 298 11.72 1048 11.86 11.70 -.02 -8.2 AlliBern N AB 2.57e 9.6 12 28.15 20.60 308 26.65 1797 27.40 26.20 +.48 +6.4 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1600 43.27 8113 43.47 42.04 +.21 +1.5 AlliGlCvInc N NCV .78 11.4 7.28 6.41 218 6.85 1194 6.87 6.72 +.05 -2.6 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 314 5.99 1459 6.05 5.92 +.03 -3.5 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 405 12.73 1073 12.88 12.54 -.07 -2.5 AlliGlEqCv N NIE 1.52 7.2 22.60 19.03 70 21.21 277 21.36 20.81 -.08 +.4 Allz24Tgt n N CBH 10.05 8.75 15 9.20 97 9.35 9.14 +.01 +1.1 AllnzgDI&Cv N ACV 2.00 8.8 23.58 19.95 39 22.74 163 22.83 22.30 +.05 +4.1 AlldCap47 N AFC 1.72 6.8 26.24 25.14 11 25.44 34 25.55 25.35 -.05 -.2 AldHlPrd rs Q AHPI 5.25 1.53 24 2.50 40 2.68 2.36 -.03 +19.6sAlliedMot Q AMOT .12f .3 53 45.56 21.02 81 46.10 327 46.70 38.51 +7.22 +39.3 Alliqua rs Q ALQA 4.60 1.58 5 2.40 38 2.40 2.23 -.03 +32.6 AllisonTrn N ALSN .60 1.5 15 45.69 32.93 1066 41.03 11804 41.50 38.14 +1.89 -4.7 AllotComm Q ALLT 6.09 4.54 13 5.15 98 5.30 4.99 +.01 -3.5 AllscriptH Q MDRX 16.13 10.78 5803 11.64 19642 12.19 11.07 -.50 -20.0 Allstate N ALL 1.84f 1.9 14 105.36 83.11 1662 94.52 12714 99.10 91.78 -3.67 -9.7 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 11 25.19 47 25.20 25.00 +.20 -1.6 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 102 25.64 311 25.70 25.33 +.31 -2.3 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 25 25.63 117 25.64 25.54 +.06 -1.5 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 7 25.95 16 26.00 25.88 +.01 -1.7 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 18 25.96 192 26.08 25.91 -.04 -1.1 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 7 26.11 78 26.11 25.75 +.35 -1.8 AllyFincl N ALLY .52 2.0 11 31.29 18.11 1927 26.36 16078 26.79 25.67 -.19 -9.6 AlmadM n A AAU 1.53 .71 139 .80 590 .85 .79 -.01 -22.0 AlnylamP Q ALNY 153.99 52.03 2878 92.35 7260 97.52 87.35 -4.28 -27.3 AlphaOmg Q AOSL 18 20.48 13.53 278 15.02 830 15.97 14.40 -.13 -8.2 AlpUSQVal N QVAL 1.35e 4.6 33.51 24.53 26 29.65 190 30.30 29.02 -.60 -3.5 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.52 19 32.80 69 33.00 32.50 -.13 -.8 AlpMoIntQ N IMOM 33.00 25.58 20 29.81 107 29.99 29.40 -.13 -1.8 AlpMoUSQ N QMOM 31.51 24.51 0 29.38 115 29.47 28.93 +.11 +2.7 AlpArcVl n N VMOT 31.39 24.70 78 28.87 228 29.06 28.26 -.05 -.4 AlphaPro A APT 17 4.25 2.70 8 3.30 36 3.40 3.25 -.05 -17.5 Alphabet C Q GOOG 27 1186.89 894.79 1937 1048.21 9916 1048.51 1006.29 +18.16 +.2 Alphabet A Q GOOGL 32 1198.00 915.31 1842 1051.00 9815 1051.88 1007.89 +19.55 -.2 Alphatc rs Q ATEC 4.27 1.58 31 3.75 312 4.01 3.71 -.07 +41.0 AlpGDDiv N AGD .78 7.4 11.55 9.85 13 10.61 172 10.70 10.45 +.02 -1.8 AlpGPPrp N AWP .60 9.3 6.98 5.75 193 6.43 1152 6.44 6.32 +.08 -4.6 AlpImmu n Q ALPN 12.87 2.15 13 7.16 159 7.99 6.85 -.66 -36.1 AlpTotDiv N AOD .69 7.6 10.03 8.39 141 9.03 1084 9.10 8.90 +.02 -4.6 AlpsETF N GRI 1.52e 3.5 47.47 40.28 2 43.53 16 43.66 43.13 +.31 -3.1 AlpsEqSect N EQL 1.83e 2.7 73.29 62.62 3 68.12 14 68.43 67.20 -.47 -2.0 AlpDisrTc n N DTEC 29.82 24.40 8 27.09 28 27.12 26.58 +.27 +7.5 AlpsRtSec n Q SWIN 31.35 26.05 2 29.94 7 30.03 29.24 +.6 AlpBzSoMed N BUZ 36.15 27.24 1 33.89 5 34.31 32.97 -.02 +5.8 AlpsRivFlex N RFFC 35.25 30.68 10 32.51 44 32.68 31.60 -.17 -6.4 Alps RivDiv N RFDA 33.92 27.47 13 31.36 53 31.72 30.63 -.33 -1.0 AlpRvrCare N RFCI 25.70 23.78 12 23.87 48 23.89 23.81 -3.4 AlpRivUncn N RFUN 26.57 25.08 5 25.26 23 25.28 25.18 -.01 -3.0 AlpSprtJG N SGDJ 38.94 27.95 3 31.04 113 31.21 29.98 +.61 -7.6 AlpMedBrk N SBIO 37.20 24.10 22 34.62 102 35.12 33.79 +.08 +5.6 AlpSprotG N SGDM .12e .6 22.94 18.32 5 19.74 81 20.00 19.33 -.22 -4.7 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 3 35.91 14 36.41 35.27 -.48 -.9 AlpEDvDg N EDOG .73e 3.1 27.38 23.18 11 23.43 365 24.12 23.24 -.68 -7.8 AlpAlerEn N ENFR 1.35e 6.4 24.50 19.24 4 21.11 16 21.23 20.73 +.32 -8.6 AlpIntDvDg N IDOG 1.47e 5.1 30.26 26.05 103 28.57 223 28.59 28.20 +.00 -.3 AlpBarr400 N BFOR .25e .6 44.22 36.40 4 41.86 27 41.89 40.87 +.07 +.7 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 14 24.47 108 24.55 24.40 -.03 -2.7 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 128 43.50 962 44.64 42.65 -1.00 -5.0 AlpAlerMLP N AMLP 1.35e 13.4 12.47 9.01 14550 10.05 74327 10.22 9.84 -.04 -6.9 Altaba Q AABA 80.56 47.74 8713 72.71 40035 73.08 68.08 +2.98 +4.1 Altair A n Q ALTR 33.38 16.55 364 29.66 1551 29.96 27.94 +.70 +24.0 Alteryx n N AYX 39.21 16.66 1163 32.69 4133 34.20 30.58 +2.07 +29.4tAltice n N ATUS 35.29 16.61 2068 16.80 10357 18.10 16.60 -.79 -20.9tAltimm rs Q ALT 7.91 .61 1491 .63 3634 .86 .58 -.18 -68.3 AltisrcAst A AAMC 116.00 55.00 1 67.40 4 67.75 60.00 +2.40 -17.4 Altisrce n Q ASPS 2 31.49 16.17 120 27.99 1573 28.88 25.77 +1.57 AltraIndlM Q AIMC .68 1.6 24 53.70 38.80 101 42.00 731 42.76 40.45 -.50 -16.7 Altria N MO 2.80f 5.0 18 77.79 54.23 6660 56.26 42602 56.79 55.42 +.13 -21.2 AlumChina N ACH 23.54 11.01 53 13.81 316 14.24 13.54 -.35 -23.0 AmTrstFn Q AFSI .34 2.6 16.38 8.80 2435 13.04 13413 13.14 12.81 +.19 +29.5 ATrFn pfA N AFSIpA 1.69 9.4 25.28 13.96 3 17.89 28 18.43 17.71 -.26 -13.2 AmTrF pfB N AFSIpB 1.81 9.9 25.23 12.92 5 18.26 37 18.61 17.95 -.20 -16.5 AmTrF pfC N AFSIpC 1.91 10.3 25.57 14.91 2 18.55 14 19.14 18.44 -.55 -17.5 AmTrF pf F N AFSIpF 24.19 13.93 16 18.00 270 18.35 17.66 -.03 -12.3 AmTrF pfE N AFSIpE 26.09 14.80 4 21.38 26 21.87 20.52 -.22 -6.7 AmTrFn 7.5 N AFST 27.79 23.30 4 24.95 39 25.00 24.16 +.79 -3.6 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 8 24.34 64 24.36 23.33 +.77 -2.6 Market profile NYSE American Nasdaq Apple Inc 56,123,500 183.83 +6.94 AMD 47,787,000 11.28 +.35 CSVixSh rs 45,903,300 6.76 -.34 PwShs QQQ 41,497,900 164.87 +3.07 SiriusXM 30,705,300 6.67 +.17 MicronT 28,562,200 47.58 +.96 Intel 25,634,700 52.78 +.80 Zynga 24,088,400 3.76 +.12 Microsoft 22,243,500 95.16 +1.09 PShtQQQ rs 21,179,300 16.41 -.98 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2654.56 +41.58CheniereEn 4,831,500 62.46 +3.48 AbdAsPac 4,598,800 4.48 -.10 RexahnPh rs 2,837,600 2.21 +.40 SRC Eng 2,768,900 11.41 +.30 iShIndia bt 1,992,800 34.24 -.12 NthnO&G 1,884,700 1.75 +.07 22ndCentry 1,846,100 2.21 +.19 NwGold g 1,811,700 2.43 -.02 Paretem rs 1,468,800 2.82 -.10 B2gold g 1,381,000 2.83 -.02 BioPhrmX 22,943,600 .20 -.02 NwGold g 19,305,700 2.43 +.04 Globalstar 18,937,900 .61 -.05 iShIndia bt 17,209,700 34.24 -.71 CheniereEn 14,685,400 62.46 +4.31 Neovasc g 497,541,700 .05 +.01 Apple Inc 271,571,100 183.83 +21.51 CSVixSh rs 264,667,900 6.76 -.43 PwShs QQQ 222,896,100 164.87 +2.78 AMD 208,476,600 11.28 +.17 FRIDAY MOST ACTIVEName Vol Last Chg 12493.35 +100.85 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 91,144,600 266.02 +3.40 iShEMkts 60,098,400 46.43 +.21 BkofAm 58,240,600 29.30 +.10 Alibaba 57,737,300 188.89 +6.44 Pandora 46,855,300 6.89 +1.14 GenElec 41,894,000 14.10 +.17 SPDR Fncl 40,573,800 27.27 +.35 SnapInc A n 39,716,500 10.79 -.18 FordM 32,041,200 11.36 +.16 B iPVxST rs 31,696,100 40.02 -1.46 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 469,691,800 266.02 -.54 BkofAm 351,101,600 29.30 -.85 SnapInc A n 337,754,600 10.79 -3.44 iShEMkts 335,271,600 46.43 -.83 GenElec 263,267,800 14.10 -.28 Hc2 Hldgs 6.81 +34.3 AegeanMP 3.45 +30.2 CalifRes rs 31.58 +28.8 PionEnSvc 4.50 +28.6 TenetHlth 31.12 +28.2 XO Group 27.28 +28.1 WestmRs s 1.30 +26.1 Pandora 6.89 +26.0 WEEKS BIGGEST GAINERSName Close Chg Pentair 44.30 -34.1 LSC Com 12.40 -30.2 Diebold 11.75 -27.2 QuadGrph 18.40 -26.5 TC PpLn 25.49 -25.8 DonlleyRR rs 6.58 -25.2 SnapInc A n 10.79 -24.2 WEEKS BIGGEST LOSERSName Close Chg RexahnPh rs 2.21 +29.2 MexcoEn 5.47 +29.1 CRH Med 3.20 +16.4 NevGCas 2.40 +13.7 BG Staffing 21.24 +13.3 IncOpR 13.64 +12.9 LilisEn n 4.47 +11.8 Espey 28.85 +10.7 WEEKS BIGGEST GAINERSName Close Chg ComndSec 1.85 -35.8 Daxor 6.12 -18.3 OrchidsPP 5.55 -15.9 FTE Net n 14.51 -12.0 InfuSystem 2.55 -8.9 ParaGold n 1.50 -8.5 BlonderT 1.01 -8.2 IntegMed n 20.11 +987.0 Vivopwr n 2.64 +88.6 EuroTech 4.01 +75.1 SteadyM n 4.55 +71.7 Boxlight n 6.45 +65.4 ChiRecy rs 2.15 +45.9 Presbia n 3.21 +43.4 Nanomtr 35.22 +41.3 CheckC nrs 4.55 -49.6 FredsInc 1.63 -44.2 Esperion 41.54 -42.1 UnvElc 29.03 -39.8 ArcadB rsn 9.32 -32.0 CommScpe 28.01 -27.9 Intevac 4.70 -26.67209.62 +121.47How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,180 708 87 Volume (000s) New Highs New Lows 2,975 72 65 Advanced Declined Unchanged 186 110 28 Volume (000s) New Highs New Lows 324 5 7 Advanced Declined Unchanged 2,088 738 202 Volume (000s) New Highs New Lows 3,028 94 46 Advanced Declined Unchanged 1,558 1,408 57 Volume (000s) New Highs New Lows 3,023 159 211 Advanced Declined Unchanged 178 142 18 Volume (000s) New Highs New Lows 338 14 23 Advanced Declined Unchanged 1,580 1,406 95 Volume (000s) New Highs New Lows 3,081 204 202 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 52

AmTrF pfD N AFSIpD 1.88 10.0 25.46 14.42 12 18.73 141 19.31 18.51 -.37 -15.6 Amarin Q AMRN 4.60 2.66 1536 3.17 9585 3.18 2.72 +.35 -20.9 Amazon Q AMZN 1638.10 927.00 3414 1580.95 22696 1596.00 1546.02 +8.33 +35.2 AmbacFin Q AMBC 22.02 13.17 445 16.93 1764 17.70 16.36 -.56 +5.9 Ambarella Q AMBA 25 66.23 40.06 470 48.95 2789 49.24 46.00 +2.20 -16.7 AmberRd N AMBR 10.29 6.14 25 9.42 273 9.66 8.94 +.44 +28.3 Ambev N ABEV .05e .8 6 7.43 5.30 21894 6.33 86281 6.72 6.29 -.37 -2.0 Amdocs Q DOX 1.00f 1.5 18 71.72 60.82 586 66.63 3374 67.93 65.28 -.75 +1.8tAmedica rs Q AMDA 6.94 1.05 309 1.20 2418 1.74 1.05 +.05 -63.3 Amedisys Q AMED 47 68.50 45.60 157 66.25 977 66.76 63.00 +.21 +25.7 AMERCO Q UHAL 2.50e 17 400.99 326.30 51 331.78 217 344.35 326.60 -12.18 -12.2 Ameren N AEE 1.83 3.1 21 64.89 51.89 809 58.90 5562 59.18 57.65 +.30 -.2 Ameresco N AMRC 19 13.20 5.25 187 11.45 985 12.65 11.10 -.55 +33.1 AmeriHld n Q AMRH 13.50 1.10 330 1.43 2863 1.76 1.11 +.29 -53.9sAFMulti Q ATAX .50 7.8 21 6.45 5.69 51 6.43 450 6.45 6.35 +.03 +6.2 AMovilL N AMX .17e 1.0 13 19.91 14.96 1744 17.75 10757 18.74 17.59 -.93 +3.5 AmMovl A N AMOV 19.87 14.91 1 17.65 15 18.52 17.49 -.96 +3.8 AmCarM Q CRMT 13 54.25 33.05 17 53.20 104 53.95 52.20 +.50 +19.1 AmAirlines Q AAL .40 .9 7 59.08 40.65 5541 42.86 28600 43.81 41.54 -.54 -17.6 AmAssets N AAT 1.08f 3.2 21 41.69 30.62 370 34.16 1532 34.27 32.54 +.10 -10.7 AmAxle N AXL 4 20.27 13.38 4419 15.00 19057 16.08 13.98 -.89 -11.9 AmCampus N ACC 1.84f 4.7 39 49.26 34.52 594 39.49 3784 39.73 38.76 +.11 -3.8 ACapSenF Q ACSF 1.16 10.4 5 13.65 10.35 36 11.21 162 11.33 11.00 +.11 +6.5 AEagleOut N AEO .55f 2.7 18 22.03 10.23 3870 20.11 19443 21.42 20.04 -1.08 +7.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2239 69.39 14605 70.81 68.52 -1.16 -5.7 AmElTech Q AETI 2.80 .66 22 .70 156 .74 .67 +.01 -53.3 AEqInvLf N AEL .24f .8 17 35.79 23.02 526 29.19 2925 31.03 27.06 -1.59 -5.0 AmExp N AXP 1.40 1.4 15 102.96 75.97 2363 98.35 16769 100.37 95.51 -1.26 -1.0 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 278 109.97 1589 117.50 107.85 -4.29 +1.3 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 3 25.61 46 25.67 25.43 +.01 -2.3 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 8 25.22 52 25.38 25.02 -.02 -3.8 AHm4Rent N AMH .20 1.0 23.23 18.39 2112 20.49 7658 20.65 20.01 +.41 -6.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 5 25.13 28 25.54 25.13 -.25 -8.2 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 7 24.66 29 25.00 24.64 -.14 -8.0tAH4Rn pfG N AMHpG 1.47 6.5 26.38 22.27 6 22.52 33 22.55 22.27 +.06 -10.5tAHm4R pfF N AMHpF 26.27 22.43 3 22.60 21 22.89 22.43 -.14 -11.6tAmIntlGrp N AIG 1.28 2.4 67.30 49.57 12504 52.84 53052 56.79 49.57 -3.41 -11.3 AmLorain A ALN .56 .14 126 .17 707 .17 .15 +.01 -2.3tAMidstrm N AMID 1.65 16.6 15.25 9.65 660 9.95 1552 11.80 9.56 -1.29 -25.5 AmerNtl Q AMNB 3.28f 8.3 18 43.00 34.60 5 39.30 32 39.40 38.15 +.40 +2.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 52 119.59 375 122.30 115.60 -1.81 -6.8 AmOutBr Q AOBC 7 24.49 8.32 1143 10.80 4271 11.26 10.58 -.34 -15.9 AmPubEd Q APEI 33 45.75 17.40 84 39.20 738 41.30 38.88 -1.45 +56.5 AmRailcar Q ARII 1.60 4.4 5 42.88 34.29 49 36.32 443 38.31 35.33 -1.55 -12.8 AmrRlty N ARL 21.57 7.00 25 18.15 54 20.00 17.40 -.20 +41.2 AmRenAs n N ARA 24.07 9.91 217 14.60 960 15.75 14.13 -1.03 -16.1 AmrRvr Q AMRB .20 1.3 29 16.49 12.21 12 15.25 27 15.68 14.95 -.34 +.1 AmShrd A AMS 11 4.50 2.25 0 2.37 80 2.40 2.26 -.03 -8.7 ASoft lf Q AMSWA .44 3.3 25 13.69 9.00 65 13.20 216 13.30 12.55 +.53 +13.5 AmStsWtr N AWR 1.02 1.8 30 60.00 43.08 197 56.37 2800 56.63 55.08 +.36 -2.7 AmSupr rs Q AMSC 6.60 2.89 92 6.06 379 6.29 5.75 +.14 +66.9 AmTower N AMT 3.00f 2.2 40 155.28 125.24 1730 138.85 13059 139.70 133.85 +3.61 -2.7 AVangrd N AVD .08 .4 40 24.00 16.70 63 21.50 435 22.25 20.95 -.35 +9.4 AmWtrWks N AWK 1.82f 2.1 37 92.37 74.63 556 85.72 4081 87.19 84.11 -1.06 -6.3 AWoodmk Q AMWD 23 148.44 78.75 264 81.80 1299 86.50 80.25 -3.35 -37.2 Amerigas N APU 3.80 9.1 34 48.37 39.41 172 41.65 826 43.20 41.10 -1.38 -9.9 Ameriprise N AMP 3.60f 2.7 11 183.90 118.84 1126 134.57 7619 143.50 129.87 -6.27 -20.6 AmerisBc Q ABCB .40 .8 20 59.05 41.05 194 53.20 862 53.60 50.80 +.70 +10.4 Amerisafe Q AMSF .88 1.5 23 67.82 51.20 65 58.00 531 61.20 56.95 -2.95 -5.8 AmrSvFin Q ASRV .06 1.4 4.40 3.80 32 4.23 131 4.25 4.05 +.17 +1.8 AmSvFn pf Q ASRVP 2.11 7.5 30.10 26.50 0 28.25 1 28.60 27.50 +.90 -2.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1962 86.37 11788 95.00 83.49 -6.70 -5.9 AmesNatl Q ATLO .92f 3.4 18 31.90 26.00 8 27.40 32 28.25 27.20 -.92 -1.6 Ametek N AME .36 .5 30 79.32 58.73 3295 71.50 16042 72.36 68.57 +.55 -1.3 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 3289 167.98 21986 178.74 165.22 -9.48 -3.4 AmicusTh Q FOLD 17.40 6.41 1666 14.25 8059 14.77 13.69 +.23 -1.0tAmiraNatF N ANFI 7.05 3.63 265 3.54 697 3.83 3.51 -.19 -15.1tAmkorTch Q AMKR 7 12.35 8.19 1158 8.59 7654 8.64 8.19 +.14 -14.5 Ampco N AP 18.60 8.49 59 9.35 194 10.50 8.95 -1.05 -24.6 Amphastar Q AMPH 20.45 13.15 102 18.77 511 19.42 18.39 -.48 -2.4 Amphenol N APH .92f 1.1 34 93.62 71.37 1415 85.35 7828 85.59 82.77 +1.07 -2.8 AmpioPhm A AMPE 4.95 .38 253 2.74 2128 2.94 2.55 -.15 -32.7 AmpOnRt ef Q IBUY 47.99 31.54 29 45.64 334 45.83 44.38 +.72 +11.6 AmpSrLn n N YESR 28.57 23.85 0 24.65 2 24.91 24.65 -.08 +1.0 AmpDivOpt N DIVO 30.56 25.82 0 28.10 3 28.10 27.60 -.10 -3.1 Ampliph rs A APHB 2.05 .67 92 1.11 545 1.12 1.06 +.01 +9.9 Amrep N AXR 9 7.71 5.61 2 7.21 14 7.25 7.05 +.03 +2.7tAmtechSys Q ASYS 15.45 6.76 140 7.02 600 7.30 6.76 +.14 -30.3 Amyris rs Q AMRS 9.26 1.86 542 6.73 2105 6.90 6.45 +.12 +79.5sAnadarko N APC 1.00f 1.5 77 68.18 39.96 3662 66.58 24572 68.18 64.89 -.47 +24.1 Anadrk 18 N AEUA 3.75 11.9 48.28 28.60 70 31.40 398 31.74 30.42 +.75 -9.4 AnalogDev Q ADI 1.92f 2.1 43 98.38 74.65 2405 90.27 13025 90.32 86.03 +2.59 +1.4 Anlogic Q ALOG .40 .5 101.80 66.00 151 83.35 1297 83.50 83.10 +.20 -.5 Anaptys n Q ANAB 134.00 18.15 308 93.63 1297 97.20 91.54 +.39 -7.0 Anavex rs Q AVXL 6.27 1.85 188 2.19 856 2.41 2.11 -.19 -32.0 AnchBcWA Q ANCB 17 25.50 23.70 25.15 93 25.25 24.70 +.50 +1.4sAndeavor N ANDV 2.36 1.7 50 144.08 80.46 2170 139.76 33485 144.08 129.92 +17.38 +22.2tAndeavLog N ANDX 4.42f 10.5 22 55.21 40.66 1187 42.12 11362 45.58 40.66 -5.68 -8.8 Andersons Q ANDE .66 2.0 38.05 29.60 67 33.10 353 33.20 31.70 +.55 +6.3 Anf DvAlt n N DALT 10.57 9.62 9.96 6 10.02 9.96 -.08 -2.0 AngioDyn Q ANGO 20.71 14.97 209 19.12 1081 19.66 18.66 -.52 +15.0tAnglogldA N AU 12.40 8.86 4228 8.90 20452 9.38 8.74 -.23 -12.7tABInBev N BUD 3.19e 3.3 24 126.50 94.57 3615 97.44 21460 101.52 94.57 +.07 -12.7tAnikaTh Q ANIK 18 69.81 30.91 313 37.87 1623 46.59 30.91 -6.08 -29.8tAnixter N AXE 13 88.85 56.50 183 58.30 1763 61.25 56.25 -1.50 -23.3tAnnaly N NLY 1.20 11.6 12 12.73 9.95 9775 10.35 59275 10.52 9.95 -.11 -13.0 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 18 25.38 66 25.54 25.25 +.18 -.4 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 12 25.37 132 25.38 25.20 +.13 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 54 23.99 411 24.11 23.88 -.04 -3.2 Annaly pfF N NLYpF 26.59 24.54 33 25.21 218 25.26 25.07 +.11 -2.4 Ansys Q ANSS 52 171.92 109.63 515 164.15 2424 164.55 156.10 +1.35 +11.2 AntaresP Q ATRS 4.09 1.58 601 2.30 2765 2.42 2.27 -.08 +15.6 Antero n N AMGP .16e 1.0 22.87 14.85 377 16.91 1875 17.87 16.86 -.29 -14.2 AnteroMid N AM 1.56f 5.9 20 35.55 24.20 243 26.41 1543 27.06 25.65 -.02 -9.1 AnteroRes N AR 1.00 5.5 38 22.68 16.31 2979 18.17 17167 19.29 18.08 -.93 -4.4 Anthem N ANTM 3.00 1.3 15 267.95 174.96 1089 233.18 7559 241.33 224.13 -5.97 +3.6 Anthem un N ANTX 2.63 4.6 64.78 47.02 56.86 316 58.14 56.86 -.73 +1.5 AntherP rs Q ANTH 2.97 .30 273 .33 1865 .34 .31 +.02 -79.9 Anworth N ANH .60 12.4 10 6.35 4.55 508 4.83 2660 4.84 4.65 +.04 -11.2 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 4 26.18 10 26.40 25.96 +.03 -1.0 Anwrth pfB N ANHpB 1.56 6.1 30.92 24.60 25.41 1 25.44 25.20 +.16 -7.5 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.00 21 25.15 24.98 -.08 -.6 Aon plc N AON 1.60f 1.1 34 152.78 122.23 1124 139.49 5430 144.61 136.99 -4.74 +4.1 Apache N APA 1.00 2.5 25 52.67 33.60 3881 39.49 22665 41.59 38.07 -.69 -6.5 AptInv N AIV 1.52 3.7 46.72 37.97 553 41.06 3824 41.19 40.43 +.13 -6.1 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 4 25.89 7 26.19 25.69 -.06 -5.5 Apellis n Q APLS 32.00 12.45 165 24.66 712 26.13 22.79 -.44 +13.6 ApogeeE Q APOG .63 1.5 15 59.76 37.24 294 42.15 1187 42.72 41.11 +.67 -7.8 ApolloCRE N ARI 1.84 10.2 11 19.26 17.56 2985 18.12 8187 18.22 17.78 +.16 -1.8 ApoCRE pfC N ARIpC 25.89 24.80 9 25.24 43 25.26 25.19 +.09 -2.2 ApollEnd rs Q APEN 9.11 3.55 16 5.74 90 6.03 5.61 -.16 +2.5 ApolloGM N APO 1.95e 6.3 11 37.35 25.61 1225 31.15 15073 32.01 28.09 +2.68 -6.9 ApollG pfA N APOpA 1.60 6.6 26.62 23.98 59 24.38 162 24.45 24.05 +.10 -7.3 ApolloInv Q AINV .60 11.1 6.82 5.18 914 5.39 2691 5.44 5.32 +.02 -4.8 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 27 25.16 82 25.20 25.14 -.01 -3.5 ApolMed n Q AMEH 30.00 10.00 9 17.00 39 17.00 15.73 +1.10 -29.2sApollSrFlt N AFT 1.08a 6.4 18.69 16.08 93 16.75 700 18.69 16.73 -.05 +3.3 ApolloTact N AIF 1.20a 7.7 16.66 15.37 26 15.65 178 15.79 15.62 +.02 -.6sAppFolio n Q APPF 53.40 25.55 151 54.05 859 54.81 45.10 +6.30 +30.2 Appian A n Q APPN 43.26 14.60 1017 26.25 2690 29.10 25.74 -.66 -16.6 AppHReit n N APLE 1.20 6.6 30 20.19 16.72 1113 18.28 6183 18.35 17.76 +.33 -6.3sApple Inc Q AAPL 2.92f 1.6 22 183.50 142.20 56124 183.83 271571 184.25 161.84 +21.51 +8.6 ApplRecy h Q ARCI 1.75 .52 43 .79 72 .79 .69 +.06 -24.0 ApldDNA Q APDN 3.45 .90 66 1.54 183 1.57 1.46 +.07 -3.1 AppGenTc Q AGTC 29 6.05 3.25 45 4.85 259 4.95 4.35 +.13 +34.7 ApldIndlT N AIT 1.20 1.8 18 75.40 54.00 176 66.10 1804 66.20 62.45 +1.40 -2.9 ApldMatl Q AMAT .80f 1.5 17 62.40 40.79 12522 52.56 61456 52.69 49.17 +3.16 +2.8 ApldOptoel Q AAOI 9 103.41 22.54 858 31.84 6611 33.90 30.10 -1.92 -15.8 Approach Q AREX 4.21 1.95 539 2.49 2654 2.88 2.47 -.25 -15.9sApptio n Q APTI 33.28 12.74 900 32.17 5606 33.28 29.05 +3.29 +36.8 ApricusB rs Q APRI 3.34 .25 385 .27 1557 .28 .25 +.00 -85.4 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 340 92.26 2867 94.00 90.84 -1.20 +6.9 AptevoTh n Q APVO 4.85 1.15 76 4.28 559 4.49 4.04 -.14 +.9 Aptiv N APTV .22 .2 18 96.91 69.96 1323 92.59 11787 92.78 83.69 +6.58 +9.1 AptoseB g Q APTO 3.97 .86 88 3.27 1147 3.43 3.14 -.06 +46.0 AquaAm N WTR .82 2.3 26 39.55 31.18 392 35.47 3469 35.60 34.60 +.46 -9.6 AquaMetal h Q AQMS 18.70 1.42 1439 3.93 12391 4.22 2.90 +.56 +84.5 AquaB Tc n Q AQB 9.99 2.25 42 3.23 651 3.42 2.92 -.13 -8.2 Aquantia n N AQ 18.49 9.60 312 11.81 2355 12.27 10.49 +1.34 +4.2 Acquavnt n N WAAS 17.87 10.87 27 14.65 248 14.80 14.25 +.45 -5.6 AquinoxPh Q AQXP 16.90 10.02 53 12.80 263 13.06 12.00 +.61 +8.8 ArQule Q ARQL 3.35 .92 369 2.60 1680 2.77 2.55 -.02 +57.6 Aradigm h Q ARDM 7.35 .78 19 1.37 193 1.53 1.18 -.12 -79.6 AralezPh Q ARLZ 2.98 .95 276 1.45 1395 1.50 1.37 +.05 +2.1 Aramark N ARMK .42 1.1 17 46.09 36.25 1280 37.23 6977 37.91 36.29 -.27 -12.9 AratanaTh Q PETX 7.67 3.67 677 5.07 1698 5.19 4.64 +.06 -3.6sArborRT N ABR 1.00f 10.9 8 8.99 7.83 1997 9.16 3559 9.18 8.68 +.38 +6.0 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 2 25.67 19 25.77 25.46 -.02 +1.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.38 10 25.41 25.16 +.22 -.7 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 26.03 3 26.21 25.99 -.09 -.6 ArbutusB g Q ABUS 8.25 3.20 88 5.90 921 6.10 5.55 -.05 +16.8 ArcBest Q ARCB .32 .9 15 39.70 16.95 144 33.80 802 34.25 31.20 +1.25 -5.5 ArcadB rsn Q RKDA 66.56 3.60 645 9.32 2435 14.50 9.21 -4.39 +69.5 ArcelorM rs N MT .10p 8 37.50 19.59 2211 34.82 14202 35.16 32.61 +1.20 +7.8tArchCap Q ACGL 24 102.60 77.12 800 78.83 4923 82.51 77.12 -2.85 -13.2 ArchCap pfF Q ACGLO 25.99 23.67 17 24.08 90 24.29 23.85 +.18 -5.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 15 23.70 472 23.87 23.45 -.03 -5.7 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 309 80.97 2641 81.64 76.97 +1.63 -13.1 ArchDan N ADM 1.34 3.1 18 46.25 38.59 4057 43.86 27004 46.18 43.35 -2.19 +9.4 Archrock N AROC .48 4.6 26 13.01 8.25 2512 10.40 19898 11.25 10.03 -.80 -1.0 Arcimoto n Q FUV 6.35 2.54 19 2.71 52 3.08 2.70 -.14 -32.4tArconic N ARNC .24 1.4 31.17 16.66 5732 17.22 68214 20.67 16.66 -5.16 -36.8 Arconic pf A ARNCp 3.75 4.3 92.00 85.00 1 86.75 2 87.80 86.00 +.25 +1.1 ArcosDor N ARCO 23 10.80 7.40 728 8.85 4344 9.40 8.55 -.35 -14.5 ArcturusT rs Q ARCT 15.19 4.78 6 5.72 106 5.97 4.94 +.66 -28.1 ArcusBio n N RCUS 19.67 13.26 68 17.05 437 17.28 14.66 +1.71 -.9 Ardaugh n N ARD .56 3.0 24.54 17.43 495 18.56 702 20.53 18.49 -1.75 -12.0 Ardelyx Q ARDX 14.05 4.05 230 5.05 1019 5.15 4.75 +.15 -23.5 ArdmoreSh N ASC 9.05 6.40 184 8.15 857 8.20 7.85 +.10 +1.9 ArenaPh rs Q ARNA 45.85 11.30 1131 43.12 4471 43.74 39.32 +3.13 +26.9 AresCap Q ARCC 1.52 9.3 10 17.68 15.03 1858 16.31 10281 16.36 15.83 +.28 +3.8 AresCmcl N ACRE 1.12f 8.3 12 13.86 11.96 236 13.42 954 13.49 12.13 +1.18 +4.0 AresDyCr N ARDC 1.40 8.6 16.60 15.48 52 16.35 337 16.51 16.29 -.02 -.4 AresMgmt N ARES 1.18e 5.4 33 25.95 17.25 244 21.75 1656 22.80 21.55 -.10 +8.8 AresMg pfA N ARESpA 1.75 6.7 27.43 25.31 8 26.23 60 26.29 25.93 +.31 -1.0 Argan N AGX 1.25e 7 72.13 36.30 306 38.40 1505 42.20 38.15 -2.35 -14.7 Argenx n Q ARGX 90.20 17.33 94 88.20 446 89.31 85.14 +1.20 +39.7 ArgoGp42 Q AGIIL 1.63 6.4 25.77 25.00 4 25.38 10 25.42 25.32 +.02 +.4 ArgoGpInt Q AGII 1.08b 1.8 12 60.15 48.83 213 58.85 652 59.25 55.10 +.25 +9.8 AristaNetw N ANET 58 311.67 138.80 3386 245.05 7014 272.54 235.24 -17.70 +4.0 ArkInnova N ARKK 45.35 25.61 117 39.91 816 40.11 38.57 +.53 +7.6 ArkIndInno N ARKQ 37.14 26.86 21 33.15 110 33.15 31.91 +.41 +.6 ArkGenom N ARKG 30.51 19.81 32 25.77 308 26.23 25.11 -.16 +5.2 ArkWebX.O N ARKW .94p .7 55.31 30.98 114 51.01 500 51.22 49.17 +1.27 +10.7 Ark 3dPr n N PRNT 27.21 22.65 5 23.91 24 24.12 23.27 -.24 -1.9 Ark IsrTc n N IZRL 22.04 19.16 4 19.77 12 19.85 19.36 +.17 -2.9 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 0 24.00 3 24.00 22.91 +.25 -11.2 ArlingAst N AI 2.20 19.5 6 15.03 9.90 896 11.27 3514 11.52 11.00 -.21 -4.3 ArlingAst23 N AIW 1.66 7.0 25.45 23.58 23.65 11 24.05 23.58 -.17 -3.2 ArlingAst25 N AIC 1.69 7.1 24.97 23.04 0 23.71 9 23.95 23.56 -.13 -2.2 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 3 25.05 7 25.05 24.79 +.20 +.4 ArmadaHof N AHH .80 5.7 18 16.00 12.66 203 13.93 986 14.04 13.31 +.29 -10.3 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 5 25.24 14 25.26 25.12 +.07 -.8 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 24.85 43 24.87 24.71 +.05 -.7 ArmourR rs N ARR 2.72 11.7 6 27.60 21.40 685 23.15 2195 23.21 22.47 +.42 -10.0tArmsFloor N AFI 61 20.20 12.03 71 12.77 1044 13.29 12.03 +.28 -24.5 ArmstrWld N AWI 13 64.60 41.20 331 57.30 2607 57.90 54.55 +1.30 -5.4 Arotech Q ARTX 30 4.35 2.70 83 3.30 335 3.30 3.10 +.05 -7.0 ArrayBio Q ARRY 18.78 6.73 1863 13.66 10150 14.16 13.43 -.35 +6.7 ArrisIntl Q ARRS 30 30.38 22.60 1245 26.15 9683 28.83 25.74 -1.16 +1.8 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 4 17.19 78 17.49 17.12 -.26 -4.5 ArrowEl N ARW 11 87.26 72.31 519 74.35 2825 76.83 72.37 -.72 -7.5 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 7 36.10 49 36.35 34.95 +.30 +6.3 ArwDWATc Q DWAT .09e .8 12.50 10.52 11.60 2 11.76 11.60 -.16 -.3 ArrowPhm Q ARWR 8.09 1.42 999 7.17 6392 7.46 6.31 +.51 +94.8 Arsanis n Q ASNS 12 28.69 10.40 28 20.69 167 22.19 17.44 +3.28 +62.1 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 11 38.52 75 38.88 37.47 +.11 -.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 380 32.40 2211 32.70 31.25 -.10 -18.0 ArtsWay Q ARTW .05 2.0 3.40 2.00 2 2.48 23 2.85 2.30 -.28 -17.0 AskanoG g A AKG 2.47 .43 770 1.21 2571 1.22 1.06 +.09 +71.4 AsburyA N ABG 10 76.40 49.10 275 70.55 945 71.32 65.70 +1.80 +10.2 AscenaRtl Q ASNA 3.98 1.65 1266 2.12 4168 2.32 2.01 -.18 -9.8 Ascendis n Q ASND 69.00 21.95 28 65.41 305 67.50 62.60 +2.10 +63.3tAscentCap Q ASCMA 17.84 3.02 59 3.03 243 3.59 2.91 -.48 -73.6 AshfordHT N AHT .48 6.8 7.20 5.42 413 7.02 1985 7.13 6.80 +.09 +4.3 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 3 25.50 28 25.53 25.45 +.01 +1.3 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 2 23.13 28 23.13 22.56 +.57 -8.9 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 15 23.23 56 23.23 22.45 +.68 -7.5 AshfrdH pfH N AHTpH 1.88 8.0 25.47 22.44 1 23.39 71 23.39 22.92 +.56 -7.9 AshfrdH pfI N AHTpI 1.88 8.1 25.16 22.62 2 23.25 484 23.35 22.90 +.40 -7.4 Ashford A AINC 109.82 47.03 10 89.00 56 97.50 85.00 -.57 -4.3 Ashland N ASH .90m 1.2 41 77.16 59.44 1116 73.20 6384 73.42 64.81 +4.90 +2.8 AsiaPc N APB .61e 2.0 15.71 12.05 0 14.30 15 14.64 13.85 -.8 AsiaPWire Q APWC .10e 3.10 2.26 31 2.55 48 2.65 2.35 +.27 -7.3 AspenAero N ASPN 5.58 3.99 67 4.55 113 4.59 4.16 +.10 -6.8 AspenGp n Q ASPU 9.61 5.35 20 7.94 153 8.45 7.40 +.43 -11.0 AspenIns N AHL .96 2.3 52.40 34.80 505 41.90 3949 43.30 40.15 -1.10 +3.2 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 7 25.69 44 25.82 25.43 +.22 -5.8 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 10 24.40 68 24.45 24.18 +.02 -5.4 AspenTech Q AZPN 37 92.59 53.51 427 90.06 2349 90.53 86.99 +.27 +36.0 AssembBio Q ASMB 67.36 18.60 126 44.92 602 46.81 42.77 -1.05 -.7 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 2 25.67 10 25.71 25.56 +.01 -5.5 AsscBc pf D N ASBpD 26.65 24.08 2 24.80 30 24.89 24.68 +.07 -4.5 AsscdBanc N ASB .60 2.3 18 27.20 20.95 774 26.35 7006 26.90 25.65 -.35 +3.7sAssocCap n N AC .20 .5 38.82 32.20 20 37.50 62 38.85 35.56 +1.10 +10.0 Assurant N AIZ 2.24 2.5 34 106.99 84.34 1111 87.93 3817 94.46 84.88 -6.06 -12.8 AssuredG N AGO .64 1.8 7 45.73 32.97 1482 36.13 4147 37.10 34.99 -.73 +6.7tAsdGMu01 N AGOpB 1.72 6.7 26.72 25.36 2 25.73 19 25.81 25.36 -.01 -1.1 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 9 25.30 52 25.31 25.00 +.26 -3.3 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 0 24.81 9 24.93 24.63 +.13 -1.0 AstaFund s Q ASFI 5.30e 5.30 2.82 2 3.50 46 3.80 3.40 -.20 +1.6 Astec Q ASTE .40 .7 31 64.80 45.70 74 54.96 627 56.53 53.09 -.76 -6.1tAsteriasBio A AST 3.95 1.20 96 1.35 779 1.40 1.20 +.05 -40.0 AstraZen s N AZN 1.37e 3.9 9 36.75 28.43 5478 35.58 25374 36.15 35.40 -.01 +2.5 AstroNova Q ALOT .28 1.5 38 18.80 11.00 3 18.55 50 18.65 17.45 +1.00 +33.9 Astronics Q ATRO 42 49.45 23.95 114 35.73 522 38.27 35.13 -1.96 -13.8tAstrotch rs Q ASTC 6.60 2.01 43 2.01 79 2.28 1.87 -.16 -40.0 AsureSftw h Q ASUR 17.53 9.89 53 16.20 390 16.35 15.06 +1.13 +14.7sAtHomGr n N HOME 59 37.27 18.20 476 36.83 1919 37.27 34.24 +1.40 +21.2 AtaraBioth Q ATRA 49.90 11.80 260 40.45 1977 42.75 39.50 -1.55 +123.5tAtento SA N ATTO .34p 9 12.90 7.10 230 7.10 680 7.85 7.00 -.65 -30.0 athenahlth Q ATHN 81 158.66 95.01 686 126.08 4220 128.29 120.03 -1.37 -5.2 Athene n N ATH 55.22 45.15 2043 46.70 6219 49.67 46.27 -2.84 -9.7 Athenex n Q ATNX 20.79 11.21 75 16.06 496 16.55 15.62 -.23 +1.0 Athersys Q ATHX 2.63 1.29 355 2.08 1530 2.10 1.98 +.01 +14.9 AtkoreInt n N ATRK 26.46 15.05 479 17.95 2717 18.56 17.61 -.01 -16.3 AtlAcq n Q ATAC 15.00 9.75 2 10.05 2 10.09 10.05 -.03 +1.9 AtlAcq rt Q ATACR .66 .33 .59 1 .59 .55 -.01 -2.0 AtlanAmer Q AAME .02 .6 30 4.00 3.00 3.30 3 3.30 3.18 +.05 -2.9sAtlCapBc n Q ACBI 33 20.00 15.20 61 19.60 439 20.00 19.10 -.30 +11.4 AtlCstFin Q ACFC 29 11.21 7.05 2 10.37 35 10.41 9.97 +.13 +10.0 AtlPwr g N AT .12 2.60 1.80 585 2.25 2267 2.30 2.15 +.10 -4.3 AtlanticaYd Q AY 1.14e 5.7 25.99 18.00 210 20.02 1233 20.40 19.73 -.18 -5.6 Atlanticus Q ATLC 2.76 1.95 0 2.23 3 2.29 2.07 +.08 -7.0 AtlasAir Q AAWW 8 68.70 45.45 308 67.15 2205 68.00 62.15 +3.70 +14.5 AtlasFin Q AFH 21.50 9.90 93 11.20 291 11.35 10.20 +.50 -45.5 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.82 7 24.85 24.80 -.04 -4.7 Atlassian n Q TEAM 62.78 32.58 1571 59.99 5840 60.03 55.11 +4.57 +31.8 ATMOS N ATO 1.94f 2.2 17 93.56 76.46 483 89.73 2687 89.94 86.02 +2.32 +4.5 Atomera n Q ATOM 8.00 2.45 185 6.25 371 6.37 4.73 +1.14 +44.3 AtriCure Q ATRC 25.18 14.88 250 22.88 903 23.01 20.63 +.50 +25.4 Atrion Q ATRI 4.80 .8 35 694.00 506.35 8 628.95 40 636.75 605.90 +1.05 -.3tAttisInd hn Q ATIS 3.63 .42 70 .55 233 .69 .42 -.08 -48.1sAttunity Q ATTU 10.20 6.25 207 10.06 1805 10.20 8.47 +1.18 +44.1 aTyrPhm n Q LIFE 6.50 2.25 24 2.45 92 2.50 2.25 +.15 -30.0sAubNB Q AUBN .96f 2.1 20 41.82 33.00 39 45.00 50 48.95 39.10 +3.50 +15.7 Audentes n Q BOLD 41.80 13.90 122 35.96 953 38.61 35.44 -1.88 +15.1 AudCodes Q AUDC 19 8.43 5.83 55 7.14 215 7.31 6.91 -.09 -3.0 AuriniaPh Q AUPH 8.19 4.41 443 5.22 2168 5.42 5.11 -.13 +15.2 AurynRs n A AUG 3.00 1.24 105 1.30 337 1.38 1.28 -.02 -20.7 AutoNatn N AN 12 62.02 38.20 854 47.43 8579 48.16 42.94 +1.14 -7.6 AutoWeb Q AUTO 10 14.30 2.88 48 3.76 216 3.89 3.61 +.11 -58.3 Autodesk Q ADSK 141.26 91.17 1633 129.46 7405 130.68 123.88 +2.82 +23.5 Autohome N ATHM 39 100.66 35.40 436 93.80 3369 98.80 90.69 -1.10 +45.0 Autoliv N ALV 2.32 1.7 22 153.84 102.03 355 139.54 3827 139.66 132.22 +2.87 +9.8sAutoData Q ADP 2.76f 2.2 33 125.24 95.50 2999 125.36 19600 125.93 112.58 +5.48 +7.0 AutoZone N AZO 15 797.89 491.13 455 649.94 1646 658.52 616.15 +21.27 -8.6tAvadelPh Q AVDL 4 11.93 6.17 446 6.77 2938 7.05 6.17 -.14 -17.4 AvalonHld A AWX 2.97 1.83 7 2.13 17 2.27 2.07 +.06 +6.5 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 511 164.35 2992 165.48 161.54 +.02 -7.9sAvangrid n N AGR 1.73 3.2 41 54.14 43.13 379 54.26 2560 54.55 52.45 +1.75 +7.3 AvayaHl n N AVYA 23.76 19.08 273 23.00 3077 23.25 22.65 +.06 +15.0 AveThera n Q ATXI 8.58 3.40 14 3.77 47 3.95 3.56 -.04 +4.1 AVEO Ph h Q AVEO 4.24 .57 1046 2.46 5826 2.54 2.29 -.06 -11.8 AveryD N AVY 2.26f 2.1 27 123.67 81.84 661 105.73 3724 107.06 102.40 +.88 -7.9sAvexis n Q AVXS 217.86 65.54 633 217.01 6121 217.86 211.93 +4.16 +96.1 Avianca N AVH .18e 2.3 9.76 6.37 66 7.99 409 8.30 7.89 -.30 -.5 AviatNet rs Q AVNW 24.14 12.90 18 16.55 68 17.76 15.88 -.19 +9.1 AvidBios rs Q CDMO 5.78 2.24 197 3.39 2477 3.96 3.28 -.41 -12.6 AvidTech Q AVID 94 7.65 3.99 128 4.72 869 4.91 4.34 +.33 -12.4 Avingr nrs Q AVGR 38.24 .95 694 1.25 17968 1.94 1.13 +.06 -82.8 AvinoSG g A ASM 1.89 1.14 52 1.42 453 1.48 1.38 -.01 +5.8 AvisBudg Q CAR 15 50.88 20.71 3372 44.76 17572 50.11 42.38 -4.23 +2.0 Avista N AVA 1.49f 2.9 29 52.83 40.79 230 51.86 1788 52.21 51.74 -.27 +.7 Avnet N AVT .76f 1.9 10 44.85 35.67 731 39.35 4448 39.71 38.56 +.08 -.7 Avon N AVP 22 3.89 1.85 2513 2.24 20200 2.62 2.12 -.37 +4.2 Aware Q AWRE 38 5.40 3.70 5 4.20 34 4.20 3.90 +.25 -6.7 Axalta N AXTA 38.20 27.77 1566 31.52 10568 31.73 30.51 +.50 -2.6 Axcelis rs Q ACLS 6 37.05 18.60 304 22.15 1666 23.20 20.80 +.40 -22.8 AXIS Cap N AXS 1.56 2.7 66.52 47.43 795 57.14 5568 59.99 56.00 -2.50 +13.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 7 24.36 24 24.52 24.30 -.05 -3.4 AxisCap pfE N AXSpE 25.85 23.39 33 24.16 126 24.34 24.06 -.18 -4.0sAxoGen Q AXGN 41.77 11.70 407 42.50 3392 43.25 36.10 +2.10 +50.2sAxonEntpr Q AAXN 44.75 20.57 2637 44.55 6186 45.50 41.10 +2.94 +68.1 Axovant n Q AXON 27.98 1.02 165 1.11 1478 1.15 1.03 -78.9 AxsomeT n Q AXSM 6.45 2.05 309 3.25 1761 3.70 3.10 +.15 -42.0tAytuBioSc n Q AYTU 6.82 .34 877 .41 14769 .49 .34 -.16 -81.6 Azul n N AZUL 35.05 19.43 672 28.65 3407 31.25 28.16 -2.25 +20.2 AzurRx n Q AZRX 5.25 2.31 38 2.75 440 2.99 2.38 -.10 -24.4 AzurePwr n N AZRE 18.10 12.53 0 14.90 13 15.12 13.87 +.65 +4.9B -:B Comm Q BCOM 3.58e 21.50 11.30 1 12.94 1 13.08 11.82 +.83 -29.7tB&G Foods N BGS 1.86 7.5 7 41.20 22.00 3702 24.95 10162 26.45 22.00 +2.20 -29.0 BRileyFn Q RILY .49e 2.4 13 21.60 13.55 29 20.20 214 20.85 19.30 -.50 +11.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 2 25.50 11 25.58 25.45 +.04 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 9 25.00 51 25.07 24.98 -.01 -3.4 BRileyF27 n Q RILYG 25.90 24.49 12 24.61 104 24.79 24.53 -.05 -3.1 B2gold g A BTG 71 3.30 2.20 1381 2.83 12292 2.92 2.77 -.03 -8.7 BB&T Cp N BBT 1.50a 2.8 16 56.31 41.17 3620 53.11 20835 53.88 51.78 -.30 +6.8 BB&T pfD N BBTpD 25.79 24.87 23 25.46 54 25.55 25.35 +.10 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 21 25.11 152 25.19 25.00 +.13 -.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 18 25.15 259 25.25 25.02 +.10 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 12 24.97 56 25.06 24.87 +.02 -.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 21 26.00 84 26.05 25.61 +.41 -3.7 BBVABFrn N BFR .25e 1.3 27.45 14.55 356 18.99 1415 22.89 18.82 -2.67 -24.6sBBX Cap n N BBX .03 .3 10.17 5.87 240 9.55 1646 10.17 9.51 -.34 +19.8 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 11 15.30 84 15.75 15.10 -.21 +5.5tBCE g N BCE 3.02 49.06 41.01 1337 41.49 4811 42.93 41.01 -1.14 -13.6 BFC Cp pf Q BANFP 1.80 6.6 29.45 26.05 1 27.30 2 28.00 27.30 -.95 -.8sBG Stafng A BGSF 1.00 4.7 25 21.25 14.26 35 21.24 209 21.25 18.46 +2.49 +33.2 BGC Ptrs Q BGCP .72 5.9 16.97 11.03 3631 12.20 10202 13.61 12.11 -1.27 -19.3 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 5 25.81 15 25.85 25.65 +.03 -.3 BHP BillLt N BHP 1.66e 3.4 50.79 33.42 1988 48.27 9041 48.45 45.69 +1.74 +5.0 BHPBil plc N BBL 1.66e 3.8 45.43 28.73 1734 43.25 7621 43.46 41.16 +1.10 +7.3 BIO-key n Q BKYI 3.67 1.20 28 2.51 156 2.59 2.11 +.39 +41.8sBJsRest Q BJRI .44 .8 22 57.65 28.00 960 54.10 3376 57.65 54.05 -2.10 +48.6 BldrsAsia Q ADRA .72e 2.1 37.70 29.81 1 34.30 3 34.31 33.83 +.36 -.7 BldrsDev Q ADRD .72e 3.1 25.31 21.44 1 23.27 14 23.44 23.04 -.15 -1.1 BldrsEmg Q ADRE .60e 1.4 48.92 36.60 7 43.84 31 44.09 42.72 +.15 +1.6 BldrsEur Q ADRU .78e 3.5 24.65 20.93 2 22.60 62 22.92 22.52 -.14 -1.3tBMC Stock Q BMCH 24 25.70 17.10 174 17.90 1841 18.15 17.10 +.20 -29.2 BOK Q BOKF 1.80 1.8 18 107.00 77.10 97 101.35 798 103.08 99.00 -1.15 +9.8 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.39 1 25.02 21 25.20 24.95 -.06 -2.3 BOS Ltd Q BOSC 2.97 1.53 2 2.22 89 2.28 2.13 +.00 +1.4 BP MidPt n N BPMP 23.00 16.83 216 19.14 1303 19.61 18.30 +.82 -7.0sBP PLC N BP 2.38 5.2 24 45.10 33.90 5629 45.34 31326 45.50 43.82 +1.12 +7.9 BP Pru N BPT 3.60e 15.2 4 27.95 18.65 202 23.65 856 23.85 22.90 +.50 +17.7 BRF SA N BRFS 15.50 5.95 1919 6.92 14028 7.40 6.77 -.57 -38.5 BRT N BRT .80f 6.7 10 13.99 7.36 16 12.01 107 12.17 11.81 +.02 +1.9sBSB Bcp Q BLMT 21 33.53 27.25 11 32.45 76 33.53 32.15 +10.9 BT Grp s N BT .99e 6.2 21.16 15.41 613 16.09 3900 17.38 15.83 -1.19 -11.7 BWX Tech N BWXT .64f 1.0 35 72.18 45.79 812 66.50 2772 69.03 65.29 -1.81 +9.9 B&W Ent n N BW 12.06 1.61 10027 2.65 23929 2.69 2.19 +.33 -53.3 BabShDHi N BGH 1.84 9.8 20.83 18.35 33 18.70 211 18.82 18.68 -.03 -3.5 BadgerMtr s N BMI .52 1.2 37 52.10 37.45 119 42.50 741 43.30 41.70 -.40 -11.1 Baidu Q BIDU 9 274.97 173.52 2692 251.73 15521 255.00 244.40 -.20 +7.5 BakHuGE n N BHGE .72f 2.0 38.59 25.53 3048 36.00 19367 36.49 35.18 +13.8sBalchem Q BCPC .42f .5 45 90.27 70.23 136 92.83 505 93.48 87.07 +3.41 +15.2 BaldLyB Q BWINB 1.12f 4.9 52 25.35 21.20 12 23.00 71 23.60 22.65 -.40 -4.0 BallCorp s N BLL .40 1.0 20 43.24 35.60 3631 38.54 24515 40.86 36.74 -2.01 +1.8 Ballanty A BTN 7.35 3.95 9 5.15 46 5.20 4.75 +.25 +10.8 BallardPw Q BLDP 5.94 2.55 507 3.10 4913 3.47 2.98 -.18 -29.7 BanColum N CIB 1.27e 2.6 51.38 36.38 725 48.00 2612 48.43 46.67 -.12 +21.0 BancCalif N BANC .52 2.8 14 23.40 17.10 458 18.75 4562 19.65 18.45 -.35 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.49 25.46 0 25.96 6 26.16 25.92 -1.0 BcCalif pfE N BANCpE 28.59 24.70 4 25.85 15 25.86 25.40 +.44 -2.2 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 1 26.13 10 26.18 25.89 +.15 -1.6 BncFstOK s Q BANF .84 1.5 20 61.65 45.74 26 57.60 215 58.65 55.80 -.75 +12.6 BcBilVArg N BBVA .27e 3.4 9.54 7.63 1615 8.05 10194 8.12 7.87 -.02 -5.3 BcoBrades s N BBDO .02r .3 11.90 6.79 1 8.69 14 9.42 8.60 -.63 +3.1 BcoBrad s N BBD .06a .6 11.98 7.12 6387 9.33 34941 10.07 9.18 -.74 +.1 BcoLatin N BLX 1.54 5.7 14 30.50 25.51 94 27.16 483 27.44 26.31 +.26 +1.0tBcoMacro N BMA 136.10 82.68 798 82.95 1935 99.54 82.53 -13.05 -28.4 BcoSantSA N SAN .21e 3.3 7.57 6.29 2999 6.44 17170 6.57 6.33 -.02 -1.5 BcoSBrasil N BSBR .29e 2.8 6 12.11 6.86 1271 10.26 5546 11.09 10.06 -.76 +6.1 BcSanChile N BSAC .85e 2.6 35.09 23.41 275 32.43 1658 33.27 32.18 -.84 +3.7 BcoChile N BCH 2.12e 2.2 106.50 70.13 11 96.55 76 100.20 95.87 -3.70 Bancorp34 n Q BCTF 1.25e 17.25 12.68 1 14.56 10 15.05 14.56 -.46 -1.3 BncpBnk lf Q TBBK 11.63 6.02 151 10.40 1275 11.00 10.15 -.51 +5.3 BcpSouth N BXS .56 1.7 35.55 27.20 692 33.55 3377 33.90 32.55 -.05 +6.7 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 1 17.10 4 17.10 17.05 +.05 -6.3 BancrftFd A BCV 1.27e 5.9 24.19 19.66 11 21.37 54 21.45 21.17 +.05 -1.8sBandwith n Q BAND 39 35.89 18.05 74 35.60 681 37.23 31.34 +3.43 +54.0 BkofAm N BAC .48 1.6 17 33.05 22.07 58241 29.30 351102 30.43 28.43 -.85 -.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 10 25.71 69 25.74 25.60 +.11 -1.1 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 24 23.68 60 23.74 23.22 +.34 +1.3 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25 25.55 127 25.67 25.51 +.01 -1.2 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 10 23.74 99 23.82 23.51 +.02 -.3 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 24 25.77 72 25.87 25.68 +.07 -2.6 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1277.99 16 1279.43 1268.01 +5.99 -3.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 72 26.27 366 26.37 26.15 +.11 -3.2 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 39 26.23 251 26.27 26.08 +.15 -2.9 BkAm pfA N BACpA 27.51 25.34 50 25.89 180 25.95 25.64 +.22 -4.8 BkAm pfC N BACpC 27.83 25.41 37 25.99 223 26.08 25.79 +.20 -5.3 BkAML pfL N BMLpL 1.02 4.5 25.30 21.65 27 22.74 243 22.85 22.60 -3.2 BkAML pfH N BMLpH .77 3.5 23.11 20.09 3 22.14 195 22.33 22.01 -.01 +2.5 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.33 80 22.36 22.08 +.18 +3.1 Bk of But n N NTB 1.28 2.6 49.36 31.36 158 49.06 944 49.25 46.93 +1.10 +35.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 9 11.50 53 11.50 11.15 +.20 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 183 84.65 992 86.03 82.85 -1.00 -1.2sBankMarin Q BMRC 1.24 1.6 22 77.90 59.05 26 76.35 120 78.45 71.33 +2.06 +12.3 BkMont g N BMO 3.71e 84.71 66.75 214 76.26 1571 76.49 75.13 +.32 -4.7 BkNYMel N BK .96 1.8 14 58.99 46.06 2539 54.49 19409 55.54 52.66 -.59 +1.2 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 51 25.14 226 25.15 25.01 +.05 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 53

BkNova g N BNS 3.28f 10 66.78 53.86 513 61.39 3572 62.09 60.68 -.33 -4.9 BkPrince n Q BPRN 34.95 29.43 3 33.62 64 33.73 32.95 +.22 -2.1 BankSC Q BKSC .60 3.0 19 21.99 15.77 2 20.05 19 21.90 19.50 -1.85 +14.2 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 2 15.05 26 15.14 14.74 +.8 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 594 47.27 3281 48.03 45.86 -.50 -2.4sBankFncl Q BFIN .36f 2.1 25 17.35 13.97 72 16.75 246 17.35 15.68 -.26 +9.2 BankUtd N BKU .84 2.1 15 43.84 30.37 392 40.55 3438 41.03 39.15 +.25 -.4 BankwellF Q BWFG .48 1.5 15 37.95 29.90 1 32.00 25 32.29 31.49 +.39 -6.8 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 204 58.42 988 58.91 56.83 +.35 +6.0 Baozun n Q BZUN 52.33 15.23 1762 46.25 7706 47.69 43.42 +2.49 +46.5 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 19 29.70 172 30.00 28.85 +.18 +10.0sBr iPthCrd N OILB 68.76 42.69 20 69.31 39 69.34 66.86 +1.74 +17.2 BarFIEur N FEEU 148.71 111.39 91 128.37 97 132.10 125.74 -.55 -3.0 BarcFI HY N FIGY 185.67 127.16 4 160.71 26 163.84 156.64 -2.30 -6.1 BarcSPVeq N VQT 181.89 142.55 1 161.27 1 161.27 160.97 +1.15 +1.9 BarSelMLP N ATMP 1.17e 5.9 23.44 17.78 31 19.72 311 20.16 19.41 +.07 -5.0 BiP Cmdty N DJP 25.33 21.61 231 25.16 1355 25.20 24.87 +.19 +3.1 BarcGsci36 N GSP 16.94 11.96 4 16.87 160 16.93 16.63 +.09 +8.6 BrcEnEu n N FLEU 180.26 137.12 0 150.83 3 151.65 150.50 -3.76 -5.2 BiP Cocoa N NIB 35.77 21.37 27 33.84 218 35.55 33.40 -.64 +48.2tBarcBk prD N BCSpD 2.03 7.9 27.24 26.00 320 25.79 1018 26.15 25.76 -.28 -3.3 BiPTrLBear Q DLBS 22.10 13.54 20.55 42 20.91 18.76 -.28 +25.8 BiP10yTBear Q DTYS 24.15 13.93 10 23.24 150 23.70 23.05 -.27 +27.3sBiP2yrTBear Q DTUS 39.59 29.57 2 39.19 28 39.59 38.78 +.05 +11.9 BarcCAPE N CAPE 126.10 104.49 2 117.25 7 117.25 114.10 -.40 +.6 BiPSPMLP N IMLP 1.22e 7.2 20.66 15.44 0 17.05 10 17.34 16.88 +.04 -5.2 Barclay N BCS .15e 1.3 12.55 9.29 3259 11.36 15021 11.63 11.10 -.34 +4.2 BrVxMdT rs N VXZ 26.03 16.42 86 19.99 637 20.88 19.84 -.53 +14.2 B iPVxST rs N VXX 64.44 25.59 31696 40.02 162314 43.97 39.45 -1.46 +43.3 BarIvrsUST Q TAPR 29.30 19.30 28.31 2 28.92 28.31 -.05 +28.9 BaringsCp s N MCI 1.20 7.9 16.36 14.70 27 15.16 144 15.31 14.96 +.36 -.6 BaringsPt N MPV 1.08 7.4 15.40 13.83 10 14.60 52 15.07 14.49 +.23 +3.5 BarHilc n Q BHAC 12.35 10.20 10.47 13 10.47 10.47 -.23 +.3 BarHilc rt Q BHACR .47 .11 .20 127 .21 .14 +.01 +25.0 B&N Ed n N BNED .60 8.7 11.12 4.99 175 6.87 1224 7.52 6.67 -.55 -16.6 BarnesNob N BKS .60 10.7 8.65 4.10 341 5.60 2447 5.65 5.30 +.10 -16.4tBarnes N B .64f 1.1 52 72.87 52.42 467 55.70 2052 56.76 52.42 +.55 -12.0 Barnwell A BRN 2.95 1.62 4 1.89 11 1.94 1.83 +.03 -9.1 BarrettB lf Q BBSI 1.00 1.2 34 90.25 44.52 56 81.34 244 89.00 80.75 -7.05 +26.1 BarrickG N ABX .12 .9 28 18.35 11.07 6255 13.47 40972 13.66 13.26 -.30 -6.9 BasicEnS N XYZ .45 BasicEn n N BAS 30.00 12.72 1997 13.02 3712 17.43 12.85 -3.03 -44.5 BassettF Q BSET .44 1.5 25 41.30 27.70 20 28.40 184 29.48 28.10 -1.00 -24.5 Baxter s N BAX .64 .9 33 72.58 55.56 1657 70.38 16326 70.88 68.97 +.17 +8.9sBaytexE g N BTE 7 4.58 2.13 5512 4.33 17804 4.58 4.10 +.06 +44.3 BeacnRfg Q BECN 17 66.48 39.57 490 48.74 2793 50.04 47.40 -1.06 -23.6 BeasleyB Q BBGI .20f 1.7 4 14.40 8.15 7 11.75 26 12.10 10.90 -.05 -12.3 BeazerHm N BZH 18 23.24 11.95 564 15.90 4109 17.23 14.53 +.66 -17.2 BectDck N BDX 3.00f 1.3 91 248.39 177.64 1443 224.66 6985 235.95 222.36 -9.60 +5.0 BectDk pfA N BDXA 63.84 54.18 350 58.80 1835 61.00 58.30 -2.13 +1.6tBedBath Q BBBY .64f 3.7 5 38.80 16.79 4596 17.09 18170 18.22 16.69 -1.13 -22.3sBeiGene n Q BGNE 187.90 34.36 134 180.91 1439 187.90 168.65 +7.06 +85.1 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 1 17.49 1 17.96 17.00 -.12 -19.9 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 15 19.50 107 21.20 18.95 -.35 -22.5tBelden N BDC .20 .3 11 87.15 57.65 857 59.04 4948 67.55 57.29 -4.82 -23.5tBelden pfB N BDCpB 114.45 81.51 25 83.16 602 90.53 81.51 -5.44 -19.3 Belltrx g rs N BXE 1 3.88 .99 221 1.46 958 1.69 1.37 +.02 -15.1 Belleroph n Q BLPH 2.74 1.00 47 2.28 417 2.38 2.21 -11.6 BellicumP Q BLCM 14.49 5.02 739 6.84 4304 7.17 6.58 -.15 -18.7tBelmond N BEL 14.20 10.30 251 10.80 2123 10.93 10.30 +.10 -11.8 Bemis N BMS 1.24 2.9 17 49.84 40.60 559 42.73 3942 44.12 41.48 -.94 -10.6tBenchElec N BHE .15p 18 35.80 25.75 330 26.80 2226 27.15 25.75 +.15 -7.9 BenefBncp Q BNCL .24a 1.5 17.50 14.30 186 16.00 766 16.20 15.60 -.05 -2.7 Benetfoc Q BNFT 37.10 21.75 1427 34.45 2348 35.05 29.65 +4.55 +27.6 BenitecB n Q BNTC 4.20 1.85 9 2.52 112 3.00 2.39 -.69 -14.9 Berkley N WRB .56 .7 16 79.74 62.00 240 74.84 1723 76.30 72.78 -.98 +4.5 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 22 24.21 60 24.46 24.08 +.05 -4.0 Berkly pfC N WRBpC 27.24 24.45 13 24.95 52 25.03 24.51 +.42 -4.7 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 10 24.72 87 24.73 24.40 +.29 -4.7 BerkHa A N BRK/A 24 326350.03 242180.00 1 292600.00 2 297240.00 280428.00 -3395.01 -1.7 BerkH B N BRK/B 27 217.62 160.93 4911 195.64 22342 198.10 189.80 -1.59 -1.3 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 100 38.15 650 38.60 37.30 -.30 +4.2tBerryPlas N BERY 19 61.71 48.24 2238 49.34 12885 56.42 48.24 -6.97 -15.9 BestBuy N BBY 1.80f 2.4 23 78.59 50.29 2177 76.22 14469 78.22 73.94 -.82 +11.3 Best Inc n N BSTI 13.25 8.08 688 11.93 4129 12.07 11.10 +.84 +32.9 Beyondsp n Q BYSI 48.49 19.55 13 29.79 70 32.98 27.95 -1.31 +2.4 Big 5Sprt Q BGFV .60 7.1 8 17.10 5.05 254 8.45 3498 9.00 7.95 -.45 +11.2 BigLots N BIG 1.20f 2.9 12 64.42 41.04 1528 41.32 5125 43.50 41.21 -1.89 -26.4 BigRock rt Q BRPAR .74 .29 0 .43 104 .45 .40 +16.2 BiglariHld N BH 8 443.80 290.05 342.26 226 358.73 320.06 +3.86 -17.4 Bilibili n Q BILI 11.80 9.62 955 9.99 4028 11.08 9.86 -.62 -11.1 BioRadA N BIO 66 279.59 208.95 86 252.82 619 259.79 245.73 -6.68 +5.9 BioTechne Q TECH 1.28 .9 48 154.56 106.80 159 147.88 1416 152.44 143.49 -4.29 +14.1 BioDlvry lf Q BDSI 3.60 1.65 160 1.93 856 2.11 1.90 -.18 -34.7 BioHiTch n Q BHTG 4.55 2.68 7 3.25 57 3.25 2.95 +.13 -28.6 BioLifeSol Q BLFS 7.83 2.01 120 7.49 279 7.75 7.02 +.27 +24.8tBioLneRx h Q BLRX 1.34 .78 196 .83 711 .84 .78 +.01 -23.9 BioXcelT n Q BTAI 11.94 6.76 40 7.70 162 9.45 7.02 +.20 -30.2 BioanlySys Q BASI 16 2.95 1.24 2 1.71 17 1.78 1.55 -.03 -30.2 Bioblast rs Q ORPN 5.99 1.81 34 2.01 97 2.45 2.01 -.18 -12.1tBiocept rs Q BIOC 1.90 .18 1487 .22 7952 .23 .18 -.01 -69.0 Biocryst Q BCRX 7.39 3.95 853 5.32 3101 5.39 4.77 +.25 +8.4 Biofront n Q BFRA 30 17.98 11.25 13.19 12 13.59 12.81 -.40 +8.3 Biogen Q BIIB 17 370.57 244.28 1883 270.34 11723 280.31 264.03 -6.46 -15.1 BiohvnPh n N BHVN 39.51 16.50 978 27.90 2435 29.78 27.50 -1.03 +3.4 Biolase Q BIOL 1.33 .28 95 .32 528 .40 .31 -.04 -25.4 BioMarin Q BMRN 100.51 75.81 1480 85.38 7447 86.30 81.52 +1.07 -4.3 Biomeri n Q BMRA 9.32 2.30 30 3.70 120 3.89 3.46 +.01 -1.1 BiondVax n Q BVXV 10.75 4.60 19 6.75 99 6.90 5.98 +.59 +25.9 BioPhrmX A BPMX .75 .10 8860 .20 22944 .23 .19 -.02 +80.9 BioScrip Q BIOS 3.39 1.47 360 2.68 1942 2.75 2.59 -7.9 BioSpecif Q BSTC 26 58.79 38.05 19 42.32 80 43.01 40.54 -.41 -2.3 BiostrPh rs Q BSPM 5.97 1.18 4745 2.87 5001 4.07 1.97 +.72 +62.1sBioTelem Q BEAT 40.20 23.30 439 40.75 2776 41.45 37.80 +2.25 +36.3 BioTime A BTX 3 3.50 2.10 242 2.23 1550 2.28 2.15 -.01 +3.7 BirksGrp A BGI 2.77 1.01 5 1.18 34 1.26 1.12 +.01 -8.8 BisnCap n Q BCAC 10.05 9.67 10.00 2 10.00 10.00 +.01 +1.3 BitautoH N BITA 27 54.42 18.47 1377 20.70 6820 21.31 19.38 +.83 -34.9 BlackBox Q BBOX .48 24.6 11.00 1.80 166 1.95 344 2.05 1.95 -.05 -45.1 BlkHillsCp N BKH 1.90f 3.2 17 72.02 50.49 526 58.95 3032 59.40 56.54 +2.09 -1.9 BlkHCp un N BKHU 78.74 56.40 1 63.28 184 63.70 61.13 +1.99 -4.3 BlKnight n N BKI 53.00 42.70 564 49.75 3180 50.00 47.95 +1.15 +12.7 BlRidgAc n Q BRAC 9.75 9.52 9.72 9 9.75 9.72 -.02 +.7 BlkStMin n N BSM 1.25 7.1 18 19.03 15.12 117 17.60 439 17.80 17.20 +.15 -1.9 BlackLin n Q BL 45.19 28.79 1065 40.82 2504 43.17 37.84 -.16 +24.4 BlkRkCap Q BKCC .72 12.1 21 7.88 5.48 443 5.97 1931 6.38 5.97 -.32 -4.2 Blckbaud Q BLKB .48 .5 67 116.07 75.93 305 100.98 2391 111.39 95.28 -4.91 +6.9 BlackBerry N BB 19 14.55 8.47 2476 10.84 16998 11.01 10.32 +.39 -3.0 BlkhwkNet Q HAWK 47.00 32.60 186 44.85 5758 45.05 44.75 +.05 +25.8 BlackRock N BLK 11.52f 2.2 22 594.52 377.85 602 520.40 2638 528.78 500.85 -4.25 +1.3 Blrk22Gl n N BGIO 10.20 9.27 133 9.30 392 9.55 9.30 -.12 -5.1 BlkBldAm N BBN 1.58 7.2 23.96 21.38 120 21.93 973 22.08 21.74 +.08 -5.4 BlkCA18 N BJZ .33 2.2 15.35 14.37 4 14.80 46 14.80 14.72 +.03 +1.6 BlkCAIT N BFZ .87 6.7 14.81 12.83 82 12.93 479 13.00 12.89 -.03 -6.2 BlkCorBd N BHK .78 6.1 14.26 12.75 75 12.89 412 12.93 12.85 +.03 -8.2 BlkCpHiY N HYT .84 7.9 11.47 10.41 231 10.61 1222 10.66 10.57 +.08 -3.0 BlkCrdAllo N BTZ .97 7.8 13.66 12.46 166 12.46 629 12.57 12.46 -.05 -6.5 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 83 11.37 1008 11.52 11.35 -.12 -2.8 BlkEngyRs N BGR 1.32 9.0 15.50 12.32 63 14.63 412 14.75 14.48 +.07 +3.2 BlkEnhC&I N CII 1.20 7.5 17.08 14.45 74 15.93 457 16.12 15.68 -.09 -2.7 BlkEEqDv N BDJ .56 6.3 9.65 8.03 1041 8.96 2868 9.04 8.70 +.03 -2.9tBlEnhGvIn N EGF .66 5.1 14.14 12.82 19 12.86 36 12.94 12.82 -.01 -4.0 BlkFltRtInc N FRA .81 5.6 14.63 13.70 157 14.49 829 14.58 14.48 -.04 +5.1 BlkFloatR N BGT .70 5.1 14.63 13.40 50 13.76 336 13.83 13.71 -.03 -1.1 BlkFL2020 N BFO .37 2.6 15.20 13.46 3 14.33 45 14.54 14.21 -.01 -.6 BlkGlbOp N BOE 1.16 10.3 13.08 10.09 198 11.30 915 11.40 11.12 -.06 -9.7 BlkHlthSci N BME 2.40 6.9 38.00 32.81 17 34.89 191 35.63 34.50 -.43 -4.4 BlkIT N BKT .37 6.5 6.40 5.71 85 5.76 404 5.78 5.73 -6.6 BlkIntlG&I N BGY .59 9.8 6.85 5.63 145 6.01 936 6.08 5.94 -.01 -7.8 BlkIQM N BKN .74a 5.4 15.75 13.49 29 13.69 193 13.71 13.54 +.15 -8.2 BlkLtdD N BLW .95 6.3 16.30 14.91 56 14.98 323 15.07 14.96 +.04 -5.7 BlkLTMu N BTA .65a 5.7 12.54 11.09 9 11.32 130 11.40 11.20 +.11 -5.7 BlkMDMB A BZM .65 4.1 15.90 13.02 1 13.23 20 13.36 13.20 +.02 -2.9 BlkMATxE A MHE .70a 5.2 15.00 12.84 1 13.46 3 13.52 13.42 -.13 -3.4 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 99 16.93 476 17.02 16.86 +.02 -6.7 BlkMuIntD N MUI .59a 4.5 14.41 12.96 79 13.02 598 13.13 12.96 +.03 -6.5tBlkMuNYInt N MNE .69 5.4 14.45 12.53 6 12.69 45 12.74 12.53 +.09 -6.8 BlkMunihCA N MUC .64 4.9 15.19 12.99 64 13.15 367 13.18 13.08 +.07 -7.4 BlkMunHIQ N MFL .86 6.7 15.33 12.64 43 12.79 386 12.85 12.73 +.05 -12.5 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 51 12.45 302 12.49 12.38 +.03 -7.0 BlMunhNJQ N MUJ .71a 5.3 14.96 13.10 31 13.28 218 13.35 13.17 +.09 -8.2 BlkMunihQ N MUS .81 6.5 14.22 12.30 15 12.45 113 12.52 12.31 +.07 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.07 93 12.15 405 12.22 12.08 +.06 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 120 13.30 487 13.39 13.26 +.02 -9.3 BlkMunyInv N MYF .97 7.0 17.88 13.61 18 13.83 103 13.89 13.72 +.06 -6.9 BlkMunyIQ N MFT .85 6.5 15.32 12.88 33 13.07 223 13.21 12.93 +.11 -6.2 BlkMYMIQ N MIY .83 6.3 14.35 12.95 35 13.13 213 13.16 12.95 +.11 -6.2 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 73 11.90 387 11.97 11.84 -.01 -7.9 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 3 13.88 42 13.91 13.66 +.16 -3.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 34 13.90 189 13.94 13.78 +.12 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 124 12.51 833 12.63 12.39 +.10 -9.4 BlkMuniast N MUA .65a 4.9 15.84 13.14 56 13.22 254 13.28 13.15 +.01 -11.7 Blk2018 N BPK .06 .4 15.07 14.71 24 14.96 349 15.01 14.91 -.01 +1.3 BlkMu2020 N BKK .47a 3.1 15.95 14.92 12 15.13 193 15.19 15.08 +.02 +.9 BlkMuBdT N BBK .76a 5.3 16.47 13.95 22 14.30 77 14.30 14.06 +.23 -5.6 BlkMuIIQ N BAF .82 6.0 15.58 13.68 23 13.79 101 13.96 13.75 -.02 -6.9 BlkMunIIT N BBF .87 6.7 15.80 12.75 37 12.94 141 13.05 12.86 +.08 -7.7 BlkMuIQT N BYM .86 6.6 15.24 12.92 61 13.09 245 13.12 12.97 +.10 -7.8 BlkMuIT N BFK .78 6.1 14.72 12.72 55 12.79 389 12.90 12.76 -.03 -9.2 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 52 13.71 409 13.88 13.63 +.09 -5.0 BlkMuTTT N BTT .86a 4.1 23.62 20.98 100 21.14 457 21.30 21.13 -.04 -5.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 25 10.54 175 10.58 10.43 +.07 -9.6 BlkMunihld N MHD .89a 5.9 18.25 14.90 37 15.03 236 15.15 14.97 +.00 -9.0 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 27 13.80 128 13.86 13.71 +.05 -6.6 BlkMunvst A MVF .64a 7.4 10.02 8.58 117 8.66 851 8.75 8.65 -.02 -9.9 BlkMuniv2 N MVT .88a 6.3 16.18 13.91 41 14.07 226 14.16 13.97 +.01 -8.9 BlkMunyAZ A MZA .83 5.6 17.90 14.50 10 14.81 31 14.95 14.80 -.03 -8.4 BlMunyldCA N MYC .74a 5.8 15.72 13.10 37 13.36 195 13.40 13.19 +.16 -9.7 BlkMuniyld N MYD .80a 6.1 15.73 13.04 91 13.15 634 13.23 13.09 +.06 -9.4 BlkMunyNJ N MYJ .90 6.4 17.48 13.67 13 13.96 80 14.04 13.80 +.12 -11.6 BlMunQlt2 N MQT .80 6.7 13.91 11.88 25 11.98 213 12.07 11.93 +.01 -8.5 BlkNJMB A BLJ .83a 6.1 16.21 13.37 1 13.68 18 13.81 13.50 +.02 -7.1 BlkNJIT N BNJ .76 5.5 16.35 13.76 7 13.82 43 14.09 13.82 -.02 -8.2 BlkNY18 N BLH .03 .2 14.98 14.66 14.76 15 14.78 14.71 +.01 +.4 BlkNYMB N BQH .74 5.6 15.65 13.03 3 13.21 52 13.24 13.10 +.08 -10.3 BlkNYIQT N BSE .69 5.6 14.00 12.14 10 12.33 51 12.41 12.24 +.04 -6.3 BlkNYIT N BNY .83 6.4 15.50 12.60 21 12.92 168 12.96 12.82 -.03 -9.7 BlkNYMu2 A BFY .84 6.4 15.90 12.73 9 13.03 64 13.12 12.92 +.01 -12.0 BlkRsCmdy N BCX .79 8.2 10.50 7.76 217 9.58 1029 9.60 9.43 +.01 -2.0 BlkSciTch N BST 1.20 3.8 34.26 21.78 77 31.50 417 31.60 30.81 +.60 +18.0 BlkStMT N BSD .78a 6.2 15.61 12.41 23 12.63 125 12.76 12.58 -7.7 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 36 20.02 152 20.11 19.85 +.13 -7.4 BlkVAMB A BHV .83 5.1 20.22 15.53 3 16.35 8 16.64 16.01 +.41 -5.0 BlkstFltRt N BSL 1.08 6.1 18.80 17.01 51 17.81 248 18.13 17.66 +.05 -1.1 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 133 15.92 710 16.01 15.86 -.01 +1.3 Blackstone N BX 2.70e 8.5 15 37.52 29.03 5116 31.81 26209 32.45 30.65 +.98 -.7 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 577 31.35 3277 31.40 30.62 +.53 -2.6 BlkLSCrInc N BGX 1.18 7.2 16.98 15.45 61 16.33 365 16.61 16.22 -.12 +2.6 BlinkCh n Q BLNK 3.29 1.28 20 1.48 145 1.57 1.40 +.03 -52.6 BlockHR N HRB .96 3.5 22 31.80 23.60 3055 27.49 13497 28.26 26.25 -.73 +4.8 BlonderT A BDR 1.52 .38 89 1.01 565 1.14 .98 -.09 +66.7 BloominBr Q BLMN .36 1.5 20 25.00 16.11 1634 24.42 11838 24.91 23.28 +.40 +14.4 Blucora Q BCOR 27.25 18.05 189 25.75 1234 26.55 25.10 -.20 +16.5 BlueAprn n N APRN 9 10.10 1.72 9173 2.44 26480 2.53 2.07 +.35 -39.5 BlueBird Q BLBD 10 24.99 15.66 54 23.85 351 24.15 23.00 +.10 +19.8tBlueCapRe N BCRH 1.20 10.9 20.20 10.85 14 11.00 119 11.65 10.85 -.60 -8.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 46 20.60 198 20.70 20.00 +2.5 BluebBio Q BLUE 236.17 74.45 471 174.10 2784 180.55 166.00 +.35 -2.2 BluegVac n N BXG .60 2.8 24.55 13.00 230 21.08 751 23.91 20.77 -1.98 +15.4 BlueknEP Q BKEP .58 13.3 7.20 4.05 57 4.35 421 4.80 4.30 +.10 -14.7 Bluekn pf Q BKEPP .72 10.3 8.52 6.85 14 6.95 76 7.12 6.87 +.05 -10.6 BlueLinx rs N BXC 12 41.85 7.57 215 38.18 1211 41.84 34.01 -2.83 +291.2 BlueprtM n Q BPMC 109.00 34.38 596 78.43 1910 85.38 76.08 -3.14 +4.0 BluerkRsd A BRG 1.16 12.6 13.77 7.02 140 9.18 594 9.23 8.77 +.17 -9.2 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 10 24.75 37 24.88 24.64 -.04 -6.2 BluerkR pfD A BRGpD 1.78 8.2 26.25 20.84 2 21.82 23 21.85 21.40 +.27 -13.4 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 5 23.36 28 23.55 22.98 +.10 -8.2tBdwlkPpl N BWP .40 4.2 9 18.73 9.85 6516 9.56 27752 12.70 9.45 -1.48 -25.9 Boeing N BA 6.84 2.0 35 371.60 175.47 3652 334.43 21833 342.58 319.13 -6.45 +13.4 BofI Hld s Q BOFI 18 43.50 21.60 578 40.68 2945 41.68 38.94 -.19 +36.1 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.60 15 25.73 25.56 -.04 -.8 Boingo Q WIFI 28.34 13.45 1321 22.96 3271 23.95 21.04 +.34 +2.0 BoiseCasc N BCC .28 .7 20 45.95 26.25 1185 41.95 2915 45.10 40.00 -1.20 +5.1 Bojangles n Q BOJA 8 22.35 11.35 234 14.95 929 15.10 14.40 -.15 +26.7 BonanzaCE N BCEI 41 40.49 23.33 87 31.07 615 31.96 28.86 +1.95 +12.6 BonsoElec Q BNSO 4.10 1.96 79 3.14 104 3.42 2.86 +.10 +28.2 BookingHl Q BKNG 30 2228.99 1630.56 303 2175.71 1742 2193.06 2116.70 +33.99 +25.2 BootBarn N BOOT 22 20.58 5.90 393 19.41 2303 20.23 18.81 -.54 +16.9 BoozAllnH N BAH .76f 1.9 21 41.13 31.06 371 39.73 2948 40.16 38.46 -.22 +4.2 BorgWarn N BWA .68 1.4 14 58.22 39.80 866 49.13 10292 50.06 46.97 -.49 -3.8 BorqsTch Q BRQS 10.50 4.00 3 6.80 19 8.35 6.65 -1.20 +24.8 BostBeer N SAM 28 237.00 128.70 91 227.05 707 231.50 221.05 -2.25 +18.8 BosOma n Q BOMN 35.49 12.15 76 21.68 209 23.13 21.03 +.71 -33.1 BostPrv Q BPFH .48 3.0 18 17.15 13.95 353 16.20 2015 16.58 15.80 -.08 +4.9 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.06 1 25.39 7 25.43 25.31 -.05 -1.0 BostProp N BXP 3.20f 2.6 30 131.84 111.57 563 124.04 3335 124.49 118.68 +1.59 -4.6 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 18 24.50 46 24.71 24.26 +.28 -3.0 BostonSci N BSX 20 29.93 24.54 5070 29.55 46926 29.73 28.71 +.32 +19.2sBttmlnT Q EPAY 47 40.97 23.29 1746 43.01 3022 43.27 39.21 +3.66 +24.0 BldrG&IFd N BIF .11a 1.0 11.84 9.26 149 10.80 783 10.87 10.51 -2.6 BovieMed A BVX 4.29 1.87 37 3.60 256 3.73 3.42 +.10 +38.5 BowlA A BWL/A .68 4.5 42 16.64 13.43 15.08 6 15.08 14.50 +.23 +.5sBox Inc n N BOX 24.59 16.76 4957 24.26 20971 24.59 22.56 +1.66 +14.9sBoxlight n Q BOXL 17.40 3.00 521 6.45 3168 17.40 3.55 +2.55 +11.4 BoydGm N BYD .20 22 40.44 24.17 740 33.70 6625 34.52 33.01 +.59 -3.9 BradyCp N BRC .83 2.2 24 40.25 31.70 148 37.15 983 37.40 35.95 +.25 -2.0 BraemHot N BHR .64 6.2 8 11.34 8.44 130 10.28 837 10.63 10.00 -.23 +5.7 Brainstorm Q BCLI 5.18 2.88 21 3.44 124 3.47 3.21 +.10 -12.2 Brandyw N BDN .72 4.4 15 18.69 15.21 955 16.24 5527 16.31 15.88 +.05 -10.7 BrasilAgro N LND 4.55 3.21 3.66 2 3.90 3.66 -.14 +4.5 Braskem N BAK .78e 3.2 33.73 17.44 336 24.73 1426 26.57 23.81 -.55 -5.8 BravoBrio Q BBRG 5.10 1.65 42 4.00 206 4.05 4.00 -.03 +60.0 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 92 36.35 361 36.65 32.65 +2.60 +3.9 Bridglne rs Q BLIN 4.45 1.55 2620 1.65 2711 3.50 1.64 +.01 -32.0tBridgptEd N BPI 25 15.57 5.31 122 5.89 891 5.96 5.31 -.01 -29.0 BridgBcs n Q BWB 13.87 12.60 117 13.47 400 13.53 12.99 +.49 +6.7 BridgfdFds Q BRID 15 21.55 11.05 2 14.95 12 15.21 14.34 -.20 +19.1tBrigStrat N BGG .56 3.1 11 27.34 17.11 438 18.11 2817 18.60 17.11 -.24 -28.6 BrightHrz N BFAM 48 105.04 75.55 427 98.10 2469 98.10 91.29 +2.10 +4.4 BrghtSch n N BEDU 28.18 10.79 102 14.90 458 15.10 13.72 +.94 -20.2sBrightcove Q BCOV 9.95 5.40 266 9.78 2307 9.95 9.00 +.53 +37.7tBrghtFn n Q BHF 70.00 46.62 740 49.73 4265 52.22 46.62 -2.11 -15.2sBrinker N EAT 1.52 3.4 14 46.87 29.50 1828 44.25 11522 46.87 42.00 -.40 +13.9 Brinks N BCO .60 .8 88.10 57.95 285 75.00 1857 75.63 73.25 +.65 -4.7 BrMySq N BMY 1.60 3.1 51 70.05 50.56 6141 51.33 44154 52.74 50.67 -.94 -16.2 BristowGp N BRS .28 1.7 17.35 6.21 222 16.61 1597 16.89 15.60 +.36 +23.3 BritATob s N BTI 2.24e 4.3 73.41 50.82 2802 52.63 13047 55.19 52.46 -2.59 -21.4 BrixmorP N BRX 1.10 7.5 12 20.59 13.74 2036 14.64 22345 15.12 14.42 -.40 -21.5 BroadcInc Q AVGO 7.00 3.0 285.68 219.91 5128 230.52 25939 234.12 221.98 -2.26 -10.3 BroadrdgF N BR 1.46 1.3 33 112.59 68.16 704 108.57 3253 109.17 106.51 +1.16 +19.9 BroadVis Q BVSN 4.50 2.00 198 2.55 216 3.00 2.10 +.38 -29.2 BrdwyFn h Q BYFC 27 2.67 1.70 1 2.18 12 2.18 2.05 +.01 -7.6 BroadwdE Q BWEN 11 9.19 2.10 76 2.61 270 2.71 2.51 -.11 -4.0 Brookdale N BKD 15.66 6.28 2076 7.20 13515 7.48 6.97 -.22 -25.8 BrkfdAs g s N BAM .60f 1.5 14 44.33 36.32 565 39.80 3284 39.96 38.88 +.24 -8.6 BrookBus n N BBU .25 .7 41.42 25.79 51 36.54 266 36.54 34.68 +.97 +5.9 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 8 24.97 92 26.12 24.80 +.09 -13.3 BrkGblInf N INF 1.40 11.3 14.20 11.02 16 12.37 170 12.41 12.20 +.13 -4.3 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.54 371 39.57 1462 41.10 39.43 -1.35 -11.7 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 514 19.47 2077 19.61 19.08 +.08 -12.1 BrkRlAs n N RA .20p 24.39 21.06 86 22.26 451 22.37 22.17 +.13 -4.7 BrkfReEn N BEP 1.96 6.4 36.00 29.74 71 30.75 528 30.98 30.01 +.58 -11.9 BrklneB Q BRKL .40f 2.4 20 17.20 13.60 180 16.80 1280 17.05 16.43 -.05 +7.0 BrooksAuto Q BRKS .40 1.4 30 34.77 21.61 598 27.99 4017 28.26 24.55 +2.80 +17.4sBrwnBrn s N BRO .30 1.1 27 27.90 20.85 899 27.51 6587 27.90 26.64 -.22 BrownFA s N BF/A .79 1.5 31 56.10 35.69 31 53.42 177 54.73 50.95 -.03 +6.9 BrownFB s N BF/B 56.81 37.71 682 55.86 4689 56.67 53.59 -.18 BrukerCp Q BRKR .16 .5 29 36.53 24.31 1683 30.07 5246 30.54 28.42 +.22 -12.4 Brunswick N BC .76 1.3 16 64.45 48.04 567 59.59 3561 60.85 58.22 +.12 +7.9 BrynMawr Q BMTC .88 1.9 28 47.20 38.75 37 45.25 501 45.60 41.55 +.12 +2.4 Bsquare Q BSQR 5.84 3.35 17 4.45 64 4.65 4.30 +.05 -4.3 Buckeye N BPL 5.05 13.0 12 67.91 35.24 2773 38.73 5900 42.68 36.90 -2.12 -21.8 Buckle N BKE 1.00e 4.5 12 25.11 13.50 207 22.40 1426 23.60 22.15 -1.10 -5.7 Buenavent N BVN 16.80 10.87 597 15.23 4587 16.20 15.10 -.77 +8.2 BldBear N BBW 18 11.90 7.25 51 8.80 303 9.40 8.55 -.55 -4.3 BldrFstSrc Q BLDR 22 23.28 13.33 1178 18.58 5409 18.98 18.06 +.33 -14.7 BungeLt N BG 1.84 2.6 31 83.75 63.87 2117 70.49 17027 74.69 69.61 -2.20 +5.1 BurlStrs N BURL 32 140.34 79.07 654 138.65 2667 139.65 133.60 +1.39 +12.7tBusinFst n Q BFST .08p 30.00 24.00 54 24.99 105 26.25 23.30 -1.07 -1.1 BylineBc n N BY 24.80 19.02 42 21.08 439 21.82 20.69 -.46 -8.2C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 9 60.55 52 60.75 57.35 +1.45 +4.4 C&J Eng n N CJ 36.57 22.99 918 30.09 4201 30.29 28.82 +.68 -10.1 CTrkMH23 N MLPC .89e 6.4 17.45 12.85 0 13.81 5 13.94 13.72 -.16 -9.3 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1628 34.71 10402 35.03 33.51 -.17 +4.3 CAE Inc g N CAE .36 19.95 15.28 173 18.75 954 19.09 18.35 -.20 +1.0 CAI Intl N CAI 7 40.11 17.68 251 24.68 1700 25.23 22.24 +1.62 -12.9 CAS Med Q CASM 1.35 .59 9 1.09 62 1.19 1.06 -.06 +41.6sCASI Phr h Q CASI 8.32 .91 1091 7.88 4519 8.42 6.64 +1.11 +142.5 CB FnSvcs Q CBFV .88 2.8 21 32.65 25.10 10 31.70 35 32.00 30.54 -.30 +5.7 CBAK Eng Q CBAK 2.35 1.20 48 1.25 89 1.35 1.23 -.05 -15.3 CBIZ Inc N CBZ 22 19.65 14.05 91 18.75 1003 18.93 18.45 +.10 +21.4 CBL Asc N CBL .80m 18.4 2 9.67 3.80 5327 4.35 18904 4.43 4.04 +.19 -23.1 CBL pfD N CBLpD 1.84 10.3 24.96 16.30 29 17.81 154 17.90 17.54 -.02 -18.5 CBL pfE N CBLpE 1.66 10.4 25.08 15.06 41 15.94 89 16.20 15.60 -.09 -27.7 CBOE Glb Q CBOE 1.08 1.1 41 138.54 82.10 2097 102.49 7679 108.81 101.89 -3.70 -17.7 CBRE GRE N IGR .60 8.1 8.05 7.17 216 7.41 1493 7.52 7.36 +.01 -6.4 CBRE Grp N CBRE 18 48.44 32.53 1296 46.73 11465 47.03 45.05 +1.06 +7.9tCBS A N CBS/A .72f 1.3 16 68.86 47.98 16 53.60 26 53.60 47.98 +3.40 -10.3tCBS B N CBS .72 1.4 12 68.75 47.54 8759 53.17 19844 53.28 47.54 +3.20 -9.9 CBTX Inc n Q CBTX .20 .7 30.87 27.00 92 28.99 394 29.50 28.33 +.25 -2.3 CCA Inds A CAW 14 3.81 2.75 1 2.95 18 3.05 2.95 -.05 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 804 64.66 6121 66.32 63.77 -1.01 -9.3sCDW Corp Q CDW .84 1.1 26 78.79 55.80 777 75.52 6017 78.79 71.03 +3.91 +8.7tCEVA Inc Q CEVA 21 51.80 32.30 149 34.25 984 34.60 32.30 +1.50 -25.8 CF Inds s N CF 1.20 3.1 45.00 25.65 2612 38.51 14646 39.89 37.35 -1.02 -9.5 CGG rs N CGG 7.67 1.88 34 2.39 260 2.68 2.32 +.07 -46.4sCGI g N GIB 60.54 47.42 261 59.87 1351 60.54 57.68 +1.81 +10.2 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1450 82.54 12953 92.74 80.83 -9.46 -7.4 CHF Sol rs Q CHFS 32.60 2.50 818 3.61 2195 3.75 2.93 +.67 +4.3 CHS Inc pf Q CHSCP 2.00 6.8 31.47 28.89 18 29.47 47 29.92 29.35 -.34 -2.2 CHS pfB Q CHSCO 1.97 7.0 29.86 27.78 36 28.33 106 28.86 28.31 -.47 -1.7 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 11 27.32 44 27.92 27.22 -.48 -.1 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 14 26.43 62 26.64 26.26 -.05 -.2 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 10 27.72 74 27.82 27.50 +.04 -1.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 0 15.10 31 15.20 14.05 -.10 -20.9 CIT Grp N CIT .64 1.2 22 56.14 43.25 933 52.96 5113 53.74 51.70 -.51 +7.6 CKX Lands A CKX .12m 1.2 43 12.10 9.60 6 10.25 6 10.25 9.90 +.7 CM Finan Q CMFN 1.00 12.5 6 10.80 7.40 19 8.00 77 8.05 7.80 +.05 -1.8 CM SevSt n Q CMSS 9.82 9.59 9.75 77 9.75 9.75 +.03 +1.0 CM SvSt un Q CMSSU 10.38 9.93 10.28 4 10.32 10.28 -.05 +3.2 CM SevSt rt Q CMSSR .40 .01 .32 8 .34 .31 +.00 +1.3 CME Grp Q CME 2.80a 1.8 35 171.71 114.88 1405 159.16 9374 160.57 153.90 +1.80 +9.0 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 2074 46.45 12597 47.48 45.95 -.37 -1.8 CNA Fn N CNA 1.20a 2.5 14 55.62 43.95 177 48.83 1763 51.46 47.22 -.43 -8.0 CNBFnPA Q CCNE .66 2.3 16 31.46 20.91 21 28.88 222 29.20 28.00 +.04 +10.1 CNH Indl N CNHI .14e 1.1 15.65 10.36 1090 12.45 8714 12.46 11.91 +.20 -7.1 CNO Fincl N CNO .36 1.8 13 26.47 19.37 1215 20.28 6286 21.83 19.80 -1.15 -17.9sCNOOC N CEO 4.92e 2.9 170.57 108.05 173 170.92 665 171.33 163.83 +2.21 +19.1 CNX Midst N CNXM 1.30f 6.9 11 22.35 15.25 43 18.93 420 19.34 18.25 +.33 +12.9 CNX Resc N CNX .04 .3 18.08 11.30 2547 15.34 17226 15.61 14.61 +.71 +4.9 ConslCoal n N CCR 2.05 12.7 16.65 13.15 46 16.15 195 16.20 14.70 +1.45 +3.2 CONSOL n N CEIX 41.89 19.51 616 39.08 3179 39.30 30.27 +7.87 -1.1 CPFL Eng N CPL .12e .9 17.69 10.63 36 12.88 120 13.89 12.85 -.99 +12.0 CPI Aero A CVU 15 10.75 5.55 27 9.50 118 9.85 8.90 -.40 +6.1 CPI Crd rs Q PMTS 18.75 2.36 23 2.74 87 2.86 2.57 +.11 -25.3 CPS Tech Q CPSH 27 2.20 1.02 18 1.33 196 1.59 1.21 +.04 -19.9 CRA Intl Q CRAI .68 1.2 30 58.74 31.77 44 55.81 305 58.18 54.50 -1.19 +24.2 CRH Med A CRHM 6.30 1.46 386 3.20 832 3.20 2.75 +.45 +20.8 CRH N CRH .72e 2.0 39.32 32.47 311 36.07 2307 36.18 34.97 +.43 -.1 CRISPR n Q CRSP 61.24 13.50 555 49.09 4601 50.64 46.10 +.18 +109.1 CSG Sys Q CSGS .84f 2.1 22 48.82 35.48 439 39.99 1906 45.30 39.79 -3.23 -8.7 CSI Comp Q CCLP .75 10.2 8.10 4.12 74 7.32 377 7.53 7.24 +.08 +33.8 CsopChiA50 N AFTY 1.17e 7.0 20.51 13.45 1 16.77 8 17.07 16.53 -.07 -4.7 Csop Csi300 N HAHA 36.52 26.95 31.55 1 31.55 31.54 -.20 -6.3 CSP Inc Q CSPI .44 4.1 26 18.89 9.61 45 10.77 117 11.20 9.83 -.12 -31.9tCSS Inds N CSS .80 4.9 68 30.29 16.26 63 16.24 176 17.17 16.04 -.76 -41.6 CSW Ind n Q CSWI 31 50.00 34.85 13 44.25 161 45.25 42.60 -.15 -3.7 CSX Q CSX .88f 1.5 9 61.50 47.99 4186 59.97 25850 61.07 57.97 -.31 +9.0 CTI BioP rs Q CTIC 4.30 2.45 126 3.93 690 3.99 3.84 +.05 +46.6 CTI Inds Q CTIB 6.19 3.25 3 3.74 46 4.27 3.74 -.46 -8.1sCTS N CTS .16 .5 25 31.05 20.25 82 30.60 611 31.05 29.45 +.90 +18.8 CUI Glbl Q CUI 4.42 2.44 29 2.58 161 2.76 2.57 -.06 -6.2sCURO Gp n N CURO 48 24.07 13.50 170 23.43 842 24.23 21.26 +2.28 +66.4 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 310 22.60 1568 22.80 21.92 -.02 -4.1 CVD Eqp Q CVV 17 13.50 7.79 11 8.13 61 8.50 7.80 +.06 -30.0 CVR Engy N CVI 2.00 5.4 39.70 16.75 324 36.81 1956 37.04 33.97 +2.66 -1.2 CVR Ptrs N UAN .71e 24.6 4.95 2.58 82 2.89 564 2.98 2.82 -.01 -11.9 CVR Rfng N CVRR 2.95e 15 18.25 6.70 489 17.35 3126 18.10 17.15 +.86 +4.8 CVS Health N CVS 2.00 3.2 11 84.00 60.14 12249 63.10 72129 70.63 61.31 -6.85 -13.0 CWA Inco n N CWAI 26.93 24.55 2 24.62 2 24.65 24.60 -.31 -3.7 CYS Invest N CYS .88 12.0 7 8.98 6.25 1585 7.33 8070 7.35 7.11 +.07 -8.7 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 7 24.75 40 24.75 24.26 +.27 -1.1 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 17 24.25 88 24.31 24.04 +.06 -2.1 CabGS flt34 N GYB .83 3.6 23.75 22.03 1 22.92 16 23.00 22.74 -.08 -.3 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 1 13.48 18 13.73 13.47 -.06 -8.6tCableOne n N CABO 7.00 1.1 34 788.00 597.40 34 635.82 278 660.01 597.40 -17.05 -9.6 Cabot N CBT 1.26 2.2 16 68.63 50.21 250 56.32 2128 56.56 54.43 +.11 -8.6 CabotMicro Q CCMP 1.60f 1.5 39 115.94 68.00 140 106.19 759 107.00 100.15 +5.04 +12.9 CabotO&G N COG .24 1.0 44 29.57 21.40 4751 23.43 27075 24.18 22.99 -.19 -18.1 CACI N CACI 15 160.40 118.10 125 155.90 807 157.50 147.15 +2.55 +17.8 Cactus n N WHD 29.96 19.18 93 29.11 666 29.45 27.23 +.15 +43.8 CadencB n N CADE .13 .4 64 30.50 20.00 229 29.58 2437 30.37 28.54 -.27 +9.1 Cadence Q CDNS 51 46.00 32.07 2010 40.80 12422 40.88 39.57 +.84 -2.4 Cadiz h Q CDZI 16.25 9.65 147 13.15 915 13.53 13.01 -.30 -7.7tCaesarStne Q CSTE .29e 26 44.00 18.15 72 18.75 634 19.00 18.15 -.20 -14.8 CaesarsEnt Q CZR 14.50 10.48 11515 11.75 76850 12.40 11.18 +.55 -7.1 CafePress Q PRSS 2.89 1.26 4 1.42 116 1.51 1.31 +.10 -23.0 Cal-Maine Q CALM 2.49e 5.4 91 50.45 33.40 307 46.35 1501 49.30 45.60 -2.65 +4.3 Caladriu rs Q CLBS 6.35 2.63 6 4.24 61 4.36 4.11 +.01 +20.8 CalaCvHi Q CHY 1.20 9.8 12.42 10.60 214 12.19 1006 12.25 11.92 +.07 +2.9 CalaCvOp Q CHI 1.14 9.9 11.75 10.01 228 11.46 866 11.46 11.25 +.14 +2.4 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 56 20.40 270 20.67 20.22 -.09 +1.6 CalaGDyIn Q CHW .84 9.0 9.87 8.03 115 9.30 558 9.30 9.17 +.07 +2.4 CalaGTR Q CGO 1.20 8.6 16.34 12.18 26 13.98 293 14.24 13.64 +.07 -7.2 CalaStrTR Q CSQ .99 8.3 12.91 11.00 243 11.95 1470 12.11 11.71 -.11 -1.1 CalAmp Q CAMP 43 25.45 17.52 610 19.77 2326 20.50 19.31 +.01 -7.7 CalavoGr h Q CVGW .95f 1.0 40 98.85 64.00 103 93.95 688 96.95 91.35 -2.40 +11.3 CaledoMn n A CMCL .28 3.1 9.94 5.17 11 9.02 53 9.66 8.67 -.67 +22.0 Caleres N CAL .28 .9 16 36.00 22.39 252 32.66 1431 33.83 31.49 -.98 -2.4sCalifRes rs N CRC 26.64 6.47 6731 31.58 14986 33.96 24.00 +7.07 +62.4 CalifWtr N CWT .75 1.9 29 46.15 32.75 288 40.05 4243 40.30 38.35 +1.64 -11.7 Calithera Q CALA 20.05 5.35 347 6.50 1413 6.80 6.05 +.30 -22.2 Calix N CALX 7.38 4.65 144 6.65 985 6.80 6.45 +.15 +11.8 CallGolf N ELY .04 .2 37 18.45 12.04 611 17.26 5455 18.05 16.95 -.69 +23.9 CallonPet N CPE 30 14.44 9.34 6140 13.55 23442 14.07 13.17 -.20 +11.5 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 2 50.97 11 51.07 50.76 +.15 -.6 CalumetSp Q CLMT 9.95 3.45 153 7.55 1328 7.70 6.95 +.45 -1.9 Calyxt n Q CLXT 31.89 9.26 30 15.66 269 17.90 15.53 -1.54 -28.9 CambLrn Q ABCD 1.36 13.1 34 13.77 4.67 200 10.40 1250 10.54 9.53 +.48 +83.1 Cambrex N CBM 19 62.30 42.55 620 48.75 2685 54.43 46.50 -4.85 +1.6 CambriaYld N SYLD .49e 1.3 41.00 33.17 2 37.76 34 38.46 36.99 -.59 -1.6 CambFgnY N FYLD .75e 2.8 27.94 23.20 1 26.63 12 26.72 26.24 +.03 +1.0 CambGblV N GVAL .54e 2.1 28.50 22.65 9 25.78 183 26.25 25.57 -.50 +.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 54

CamGblMo N GMOM .56e 2.1 29.42 24.47 11 27.30 165 27.69 27.09 -.23 -.3 CambGlAss A GAA .55e 2.0 28.60 25.60 6 27.37 86 27.51 27.07 -.02 -.4 CambrEmS N EYLD 38.25 29.46 0 35.77 14 36.67 35.15 -.34 +3.1tCambEq n N CCOR 26.18 24.42 36 24.60 152 24.82 24.39 -.16 -4.7tCambTail n N TAIL 25.47 21.40 4 21.52 39 21.75 21.40 -.03 -4.7 CamValMom N VAMO 28.07 22.55 6 25.02 55 25.37 24.83 -.09 +.3 CambrBc n Q CATC 1.92 2.2 90.95 70.00 2 87.50 15 89.00 86.28 -.23 +9.6 CamdnN s Q CAC 1.00f 2.3 23 47.41 37.10 20 44.30 147 45.74 43.43 -1.26 +5.2 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 448 86.44 2505 86.72 83.91 +.33 -6.1sCameco g N CCJ .40 11.67 7.68 2413 11.24 18845 11.67 10.22 +.86 +21.8 CampSp N CPB 1.40 3.4 14 59.14 39.79 1520 41.02 12109 42.28 39.79 -1.06 -14.7 CampWrl n N CWH .54 2.0 47.62 25.51 2665 26.39 10514 30.09 25.52 -1.77 -41.0 Camtek h Q CAMT .56 7.7 12 7.96 3.77 91 7.27 492 7.43 6.75 +.39 +27.1 Can-Fite A CANF 5 2.75 1.24 22 1.31 256 1.38 1.30 -.04 -11.5 CdaGoose n N GOOS 38.25 16.84 346 37.15 1946 37.80 35.78 +.57 +17.7 CIBC g N CM 5.32f 10 100.01 77.20 203 87.50 1244 87.70 86.27 +.25 -10.2 CdnNR gs N CNI 1.33 85.73 70.59 842 78.26 5156 78.57 75.61 -.05 -5.1 CdnNRs gs N CNQ 1.34 37.63 27.52 1535 35.54 8757 36.40 34.54 -.21 -.5 CP Rwy g N CP 1.87 188.80 150.91 435 181.40 2412 187.21 176.32 -2.95 -.7 CdnSolar Q CSIQ 9 19.09 12.07 368 15.32 1642 15.95 15.00 -.58 -9.1tCancerGen Q CGIX 4.40 .85 168 .91 1020 .99 .85 -.07 -50.8sCannaeHl n N CNNE 20.99 16.16 339 20.98 2604 21.10 20.09 +.33 +23.2 Canon N CAJ 40.67 32.20 329 34.44 1686 34.52 34.03 +.01 -7.9 CantelMed N CMD .14e .1 77 123.60 69.21 136 118.50 784 119.02 111.09 +3.40 +15.2 CantbryPk Q CPHC .28f 1.9 23 17.55 10.00 0 14.75 5 15.00 14.25 -.15 -9.2 CpStarFn n Q CSTR 56 22.22 16.00 20 19.77 84 19.92 18.29 +1.16 -4.8sCapellaEd Q CPLA 1.72 1.9 26 98.20 65.15 27 92.15 366 98.20 89.55 +.20 +19.1 CapCtyBk Q CCBG .28 1.2 22 26.50 17.68 6 22.73 127 24.61 22.28 -1.23 -.9 CapOne N COF 1.60 1.8 20 106.50 76.05 2138 89.06 16740 92.65 86.95 -2.66 -10.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 7 25.85 80 25.92 25.74 +.09 -1.3 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 12 26.39 92 26.50 26.28 +.12 -1.6 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 5 26.27 119 26.33 26.11 +.05 -2.8 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 39 25.31 156 25.40 25.19 +.12 CpOne pf H N COFpH 27.19 25.12 15 26.07 111 26.14 25.85 +.20 -3.2 CapOne pfG N COFpG 25.55 23.25 51 24.52 157 24.62 24.20 +.26 -2.0 CapProd Q CPLP .32 10.4 17 4.00 2.98 345 3.08 2719 3.25 3.05 -.07 -8.3tCapSenL N CSU 16.72 9.15 388 10.03 3665 11.92 9.15 -1.82 -25.6 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 25 16.95 51 17.06 16.67 +.13 +2.4 CapitalaF Q CPTA 1.00 12.8 71 14.24 6.88 48 7.79 279 8.03 7.70 -.19 +7.0 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 4 25.53 19 25.69 25.16 +.22 +1.3 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 411 12.72 2571 12.83 12.27 +.17 -5.1 CapInv n N CIC 10.10 9.60 9.79 1 9.79 9.79 +1.1 Capricor Q CAPR 4.25 .63 86 1.32 808 1.42 1.21 -.03 -16.5 CapsteadM N CMO .64 7.2 13 11.14 8.17 558 8.88 2605 9.02 8.65 +.03 +2.7tCapstd pfE N CMOpE 1.88 7.6 25.85 24.62 13 24.82 403 24.88 24.62 +.12 -2.1 CpstnTur rs Q CPST 1.85 .58 637 1.37 4676 1.46 1.26 -.03 +77.9 CarGurus n Q CARG 40.60 25.85 1166 32.14 2985 33.22 29.19 +1.62 +7.2 CaraThera Q CARA 28.50 11.11 343 12.49 2443 13.10 12.29 -.27 +2.0 CarboCer N CRR 12.69 5.83 428 8.91 2621 9.29 8.11 +.83 -12.5stCarbBlk n Q CBLK 8120 23.94 8120 25.84 23.64 Carbonite Q CARB 33.55 18.30 436 32.25 1382 32.43 30.00 +1.30 +28.5tCardnlHlth N CAH 1.85 3.5 13 80.37 50.79 7400 53.01 32454 66.45 50.79 -12.81 -13.5 Crdiom grs Q CRME 4.84 1.29 23 2.33 212 2.39 2.19 +.12 +50.3 CardiovSys Q CSII 33.11 20.58 288 26.64 1701 27.62 21.88 +3.48 +12.5 Cardlytc n Q CDLX 20.99 11.10 52 14.44 532 15.15 13.12 +1.03 +8.0 Cardtronic Q CATM 10 43.20 15.80 1356 28.51 3671 30.25 24.62 +2.47 +53.9 CareTrust Q CTRE .82f 6.0 29 19.86 12.73 666 13.73 2963 13.85 13.12 +.47 -18.1 Care.com N CRCM 20.88 12.80 101 15.63 626 15.83 15.14 -.01 -13.4sCareDx h Q CDNA 10.52 .76 220 10.66 3331 10.69 9.22 +1.30 +45.2sCareerEd Q CECO .30f 2.1 14.68 8.10 383 14.30 2128 14.68 12.47 +1.12 +18.4 Carlisle N CSL 1.48 1.4 19 119.21 92.09 258 107.28 2422 108.91 104.49 -.81 -5.6 CarlyleGp Q CG 1.41e 6.6 8 25.90 16.85 571 21.45 4750 21.80 20.35 +1.23 -6.3 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.31 19 23.47 201 23.57 23.35 -.04 -7.5 CarMax N KMX 18 77.64 57.05 1214 64.96 6105 65.17 62.16 +2.10 +1.3 Carnival N CCL 2.00f 3.1 16 72.70 59.68 2228 63.57 20241 65.01 62.28 -.79 -4.2 CarnUK N CUK 1.80f 2.8 72.29 59.93 187 65.11 1707 66.22 63.81 -.41 -1.8 CaroFin s Q CARO .24 .6 22 42.42 29.67 74 39.53 387 40.00 38.65 -.02 +6.4 CarolTrBk Q CART 30 10.00 6.90 17 8.14 59 8.20 8.00 +.11 -14.8sCarpTech N CRS .72 1.3 43 55.29 34.95 275 55.03 2099 55.53 51.96 +.31 +7.9 CarrSrv N CSV .30 1.2 18 28.96 23.15 199 26.08 1351 26.95 25.45 -.77 +1.4 Carrizo Q CRZO 14 26.66 11.10 2333 20.20 10468 20.42 19.39 +.49 -5.1 CarrolsRst Q TAST 16 14.25 9.90 757 10.85 1831 11.05 10.00 +.20 -10.7 Cars.cm N CARS 32.28 20.94 1079 27.59 3737 28.91 27.16 -.96 -4.3 Carters N CRI 1.80f 1.8 16 129.00 79.76 895 102.64 4426 104.31 98.82 -.73 -12.6 Carvana A n N CVNA 31.35 8.85 1165 25.47 4992 27.74 25.35 -1.98 +33.2 CarverBc lf Q CARV 30 7.95 2.01 0 3.00 64 3.45 2.80 +.08 +3.2 CasaSys n Q CASA 34.21 13.25 895 22.75 5631 24.81 22.29 -.06 +28.1sCasellaW Q CWST 27.38 13.32 624 26.97 1306 27.50 24.28 +2.41 +17.2tCaseys Q CASY 1.04 1.0 25 128.51 95.62 406 99.54 2982 100.50 95.62 +3.23 -11.1 CassInfo Q CASS 1.04f 1.7 30 65.00 53.23 38 61.64 102 62.58 59.50 +1.38 +5.9 CastleBr A ROX 2.22 .98 117 1.25 652 1.26 1.21 +.01 +2.5 CastlightH N CSLT 4.75 3.15 257 3.85 1268 4.00 3.70 -.05 +2.7 Catabasis n Q CATB 3.78 1.09 78 1.63 532 1.72 1.57 -.02 +9.4 Catalent N CTLT 70 47.87 31.01 715 40.66 5991 42.61 38.33 -1.20 -1.0 CatalstB rs Q CBIO 37.00 3.11 85 28.30 510 29.22 27.19 -.58 +107.5 CatalystPh Q CPRX 4.51 1.64 466 2.71 3032 2.92 2.67 -.17 -30.7 Catasys n Q CATS 5.79 3.30 10 5.23 62 5.35 4.95 +.22 +39.3 CatchMTim N CTT .54 4.2 13.73 10.81 335 12.88 1356 13.29 12.72 -.23 -1.9 Caterpillar N CAT 3.12 2.1 18 173.19 97.74 4672 146.37 29729 147.19 138.15 +1.65 -7.1 CathayGen Q CATY .96 2.3 19 45.59 34.00 279 40.88 1866 41.66 39.36 +.03 -3.0 CatoCp N CATO 1.32 8.1 18 23.30 10.76 149 16.30 1131 16.88 15.83 -.50 +2.4 CavcoInd Q CVCO 30 183.35 107.05 48 174.25 260 178.10 168.35 +2.65 +14.2 Cavium Q CAVM 92.66 56.96 960 75.27 5887 76.54 67.50 -.88 -10.2 CecoEnv Q CECE .30 6.4 12.03 4.00 65 4.68 558 4.81 4.57 +.06 -8.8 CedarF N FUN 3.56 5.4 17 72.48 59.66 82 66.33 908 67.85 65.51 -.74 +2.1 CedarRlty N CDR .20 5.0 10 6.29 3.54 493 4.00 1748 4.09 3.78 +.05 -34.2 CedarR pfB N CDRpB 1.81 8.0 25.67 22.26 27 22.67 38 22.67 22.33 +.17 -10.3 CedrRT pfC N CDRpC 1.63 8.2 25.39 19.30 17 19.81 49 19.87 19.57 +.24 -20.9 Cel-Sci rs A CVM 3.69 1.30 111 2.34 1191 2.48 2.00 -.07 +23.8 Celanese N CE 1.84 1.7 13 114.00 83.34 515 108.41 5014 109.91 103.28 -.88 +1.2 Celcuity n Q CELC 22.73 11.10 14 19.90 47 20.00 18.08 +1.03 +5.0 Celestic g N CLS 10 14.28 9.79 563 11.89 3590 11.90 11.25 +.66 +13.5 Celgene Q CELG 26 147.17 84.25 8506 86.89 41466 91.75 84.30 -4.29 -16.7 Celgene rt Q CELGZ 1.61 .11 5 .24 38 .30 .23 +.02 -75.3tCellcom N CEL 8 10.66 6.40 4 7.28 39 7.28 6.40 -.01 -28.6 CelldexTh Q CLDX 3.33 .65 1791 .80 12229 .83 .71 +.04 -71.8 CellectBio n Q APOP 13.50 6.12 43 6.76 96 7.07 6.41 +.22 -3.4 Cellectar rs Q CLRB 2.06 1.03 366 1.10 851 1.20 1.07 -.05 -19.7 Cellectis n Q CLLS 38.85 21.25 113 28.92 661 29.54 28.01 +.07 -.8 CallularBio Q CBMG 22.75 5.05 43 19.45 152 19.75 18.48 +.50 +72.9 Celsion rs Q CLSN 6.06 1.24 67 2.36 405 2.45 2.19 +.07 -11.9 CelsiusH n Q CELH 7.00 3.42 53 5.27 220 5.42 5.25 -.04 +.4 Celyad n Q CYAD 64.75 29.00 1 34.31 44 36.33 33.80 -.39 -20.4sCementos N CPAC .50e 3.9 14.11 10.25 12.74 40 14.11 12.36 +.54 +2.7tCemex N CX .29t 10.37 5.86 7418 5.96 47127 6.35 5.86 -.26 -20.5 Cemig pf N CIG .08e 3.6 2.93 1.89 3354 2.20 12310 2.43 2.12 -.06 +6.8 Cemig N CIG/C .08e 4.1 3.16 1.81 1 1.97 15 2.03 1.96 -.10 +6.4 Cemtrex rs Q CETX .02p 8 4.55 2.37 18 2.70 128 2.85 2.65 -.01 +5.9 Cemtrx pf Q CETXP .58t 7.62 4.48 1 5.19 17 5.40 4.60 +.14 +2.6 CenovusE N CVE .20 8 11.52 6.76 3946 10.13 16845 10.35 9.87 +.11 +11.0sCentene s N CNC 18 116.07 72.14 4222 116.65 27261 116.87 107.05 +6.48 +15.6 CntRsDvA Q CDEV 22.14 14.10 1729 18.48 7689 18.74 17.73 +.67 -6.7 CC MLPInf N CEN 1.25 13.7 12.10 8.12 98 9.10 1019 9.55 9.01 -.32 -8.6 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 8659 26.39 32108 27.08 24.99 +.92 -6.9sCntrStBk Q CSFL .40 1.3 29.97 21.77 684 30.09 3952 30.43 28.50 +.78 +16.9 CentElBr B N EBR/B 9.06 4.60 89 6.41 154 6.86 6.36 -.53 -5.6 CentElecBr N EBR 7.86 3.49 699 5.68 1825 5.82 5.33 +.07 -.4 CEurMed Q CETV 5.20 3.75 167 3.95 924 4.40 3.90 -.40 -15.1 CnEurRusT N CEE .56e 2.3 28.32 20.88 24.19 37 24.40 23.85 -.23 -.8 CentrlFedl Q CFBK 34 2.75 1.85 4 2.40 75 2.50 2.39 -.05 -12.7 CentGard lf Q CENT 22 43.30 29.08 81 36.60 507 38.19 36.07 -1.20 -6.0 CenGrdA lf Q CENTA 41.34 28.12 125 34.33 644 36.18 33.86 -1.47 -9.0 CenPacFn N CPF .84f 2.8 19 33.15 27.34 79 29.56 856 29.91 28.86 -.29 -.9 CentSecur A CET 1.78e .7 29.00 24.12 8 27.03 88 27.14 26.64 -.12 -1.4 CntlVyCm Q CVCY .28 1.4 16 23.28 18.05 5 20.33 48 21.01 19.91 -.23 +.7 CentrusEn A LEU 5.26 3.30 4 3.55 28 3.85 3.49 -.24 -11.5 CentAl Q CENX 24 24.77 12.53 6913 14.76 13171 17.61 14.14 -2.55 -24.8 CntyBcMA Q CNBKA .48 .6 89.40 53.35 4 79.45 23 80.55 78.25 -.68 +1.5 CentCas Q CNTY 28 9.85 6.28 35 7.80 407 7.99 7.65 -.06 -14.6 CentCmtys N CCS 15 36.00 21.90 167 30.25 1261 31.35 29.25 -.80 -2.7 CntryLink N CTL 2.16 11.7 8 27.61 13.16 7827 18.49 49052 19.06 17.92 -.41 +10.9 CeragonN Q CRNT 3.65 1.64 447 2.69 1195 2.70 2.56 +.06 +35.9 Cerecor n Q CERC 5.74 .42 63 4.04 427 4.15 3.65 -.01 +26.3sCerdHCM n N CDAY 34.43 29.68 680 34.09 4831 34.89 30.21 +3.57 +11.7tCerner Q CERN 28 73.86 52.05 4531 57.24 20228 59.67 52.05 -2.19 -15.1 CerusCp Q CERS 5.85 1.93 581 5.54 2595 5.59 5.16 +.31 +63.9 Cervecer N CCU .35e 1.3 30.35 25.03 163 27.29 872 27.95 26.92 -.59 -7.7 CescaTh rs Q KOOL 6.44 1.36 120 1.49 347 1.56 1.45 +.01 -50.3 Chaisma n Q CHMA 2.95 1.25 2 1.50 53 1.55 1.40 -.05 -11.8 ChampO hrs Q CSBR 4.75 2.19 13 4.53 136 4.59 4.28 +.04 +16.6 Changyou Q CYOU 7 30.35 18.35 181 19.78 1435 20.11 18.77 +.81 -20.3sChannAdv N ECOM 13.95 8.30 163 13.60 519 13.95 12.95 +.70 +51.1 Chantic rs Q BURG 6.89 1.81 37 3.43 194 3.75 3.31 -.07 +30.4 CharlsCol h Q CTHR 1.60 .80 75 1.45 297 1.55 1.37 +.03 +7.4 ChRvLab N CRL 21 119.05 86.97 176 105.93 1448 106.49 103.02 +.86 -3.2 ChartInds Q GTLS 49 63.23 32.04 170 59.08 959 59.37 56.14 +1.27 +26.1 ChartCm n Q CHTR 90 408.83 250.10 1242 276.07 16086 281.33 264.09 +12.75 -17.8sCharterFn Q CHFN .34f 1.4 24 24.01 15.81 51 24.10 544 24.37 22.85 +.59 +37.4 ChaseCorp A CCF .80f .7 34 129.55 83.35 28 114.90 95 115.55 110.30 +2.20 -4.6 ChathLTr N CLDT 1.32 6.8 27 23.91 17.90 280 19.42 1979 19.53 18.14 +.27 -14.7 ChkPoint Q CHKP 20 119.20 93.76 1224 98.66 6235 99.12 95.35 +2.93 -4.8 CheckC nrs Q CHEK 26.40 3.12 2843 4.55 11423 15.60 4.50 -4.47 -56.4 ChckPnt n Q CKPT 10.50 3.20 51 3.28 248 3.71 3.25 -.45 -15.5 Cheesecake Q CAKE 1.16 2.2 17 67.14 38.34 1263 52.96 5063 53.62 51.50 +.13 +9.9 CheetahM N CMCM 18.18 7.54 467 12.28 4060 13.52 12.28 -.91 +1.7 ChefsWhs Q CHEF 59 25.93 11.85 164 24.90 721 25.15 23.90 +.35 +21.5sChegg N CHGG 23.90 11.25 1710 23.88 10043 24.01 21.38 +1.28 +46.3 Chembio Q CEMI 9.20 5.70 13 8.15 71 8.20 7.71 +.15 -.6sChemed N CHE 1.12 .4 47 314.21 186.09 90 316.26 632 317.94 302.94 +6.16 +30.1 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 212 54.73 1560 56.77 52.98 -1.73 +2.4 ChemoCntx Q CCXI 33 15.08 5.42 322 11.17 1245 11.50 10.83 +.02 +87.7 Chemours n N CC .68 1.3 13 58.08 34.84 2414 50.67 8413 50.75 46.91 +.45 +1.2 ChemungF Q CHMG 1.04 2.1 23 56.83 36.74 11 48.50 18 48.89 46.93 +1.97 +.8sCheniereEn A LNG 60.22 40.36 4832 62.46 14685 62.62 57.44 +4.31 +16.0 ChenEnLP A CQP 2.20 7.0 33.47 26.41 183 31.40 1085 31.50 30.55 +1.02 +5.9 ChenEnHld A CQH 2.04f 7.2 56 29.73 24.03 233 28.36 549 28.63 27.65 +.55 +2.4 Cherokee h Q CHKE .20 29.1 10.70 .62 21 .69 164 .77 .67 -.05 -63.8 CherHMtg N CHMI 1.96 11.0 3 19.43 16.01 56 17.84 361 17.87 17.39 +.04 -.8 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 10 25.15 54 25.25 24.96 +.16 -2.5 ChesEng N CHK 5 5.87 2.53 29079 3.05 161100 3.07 2.86 +.10 -23.0 ChesEn pfD N CHKpD 4.50 9.0 59.95 45.99 2 50.25 21 50.99 49.48 +.49 +1.1 ChesGranW N CHKR .32e 20.3 1 2.85 1.20 496 1.55 1293 1.85 1.40 +.08 -16.2sChespkLdg N CHSP 1.60 5.3 31 30.09 22.55 433 30.10 2335 30.21 29.24 +.62 +11.1 ChespkUtil N CPK 1.30 1.7 21 86.35 66.35 36 75.95 209 76.95 74.95 -.55 -3.3 Chevron N CVX 4.48 3.6 56 133.88 102.55 5401 125.53 33596 127.90 123.08 -1.09 +.3 ChicB&I N CBI .28 1.7 29.40 9.55 5358 16.47 46543 16.83 14.43 +2.13 +2.0 ChiRivet A CVR .84f 2.8 17 39.51 26.50 0 30.00 4 30.00 28.70 +.90 -5.7 ChkSoup n Q CSSE 13.26 6.19 27 7.69 98 7.70 7.17 +.34 -14.6 Chicos N CHS .34f 3.6 13 14.38 6.96 3129 9.56 15421 10.23 9.01 -.61 +8.4 ChildPlace Q PLCE 2.00f 1.6 27 161.65 94.95 661 122.90 2605 129.10 120.40 -6.05 -15.4 Chimera rs N CIM 2.00 11.1 8 19.93 15.77 1198 18.03 4849 18.10 17.32 +.47 -2.4 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 7 25.45 33 25.55 25.22 +.18 -1.4 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 11 25.44 58 25.55 25.26 +.05 -1.4 Chimerix Q CMRX 5.99 4.17 88 4.73 874 5.01 4.53 -.22 +2.2 ChAdvCns Q CADC 9.75 1.55 70 2.45 566 2.95 2.00 +.30 -43.0 ChinAutLog Q CALI 8.77 1.50 110 2.78 1140 3.44 2.57 +.08 -13.1 ChinaAuto Q CAAS 7 5.90 4.04 2 4.30 37 4.47 4.19 -10.4 ChinaBio Q CBPO 19 120.46 71.85 201 86.51 646 88.50 83.70 -1.64 +9.8 ChinCer rs Q CCCL 4.28 1.25 754 1.75 923 2.20 1.50 +.15 -26.8 ChiCmCr h Q CCCR 4.00 .97 160 1.15 709 1.24 1.08 +.04 -16.7 ChiCustR n Q CCRC 23.40 10.75 165 17.13 1480 20.00 15.34 +.57 +.5 ChinaDEd N DL .45e 10 10.71 6.61 21 7.92 85 8.10 7.84 -.03 -14.6 ChinaEAir N CEA 45.33 24.44 16 41.12 99 41.81 40.36 +1.05 +13.8 ChiFnOnl Q JRJC 4.14 1.32 137 1.93 413 2.05 1.78 +.01 -28.0 ChinaFd N CHN .55e 2.6 24.76 17.29 25 21.23 92 21.64 21.01 -.06 -2.0 ChinaGreen N CGA .10e 8.0 2 2.11 1.19 46 1.25 236 1.30 1.22 +.02 +.8 ChinaHGS Q HGSH 2 4.48 1.18 25 1.36 131 1.45 1.27 +.06 +10.7 ChinInfoT h Q CNIT 5.20 .65 526 1.72 811 1.85 1.60 +.04 +16.2 ChnaIntNt n Q CIFS 66.10 10.81 83 34.34 648 34.85 29.97 +5.38 -18.1 ChinaJJ h Q CJJD 1.86 1.17 179 1.40 208 1.51 1.31 +.01 +12.9 ChinLend h Q CLDC .32e 15.2 6.89 1.66 10 2.11 68 2.34 1.92 +.04 -32.2 ChinaLife s N LFC .14e 1.0 17.85 13.48 265 14.03 2095 14.29 13.76 +.03 -10.1 ChinaLodg Q HTHT .64e .5 166.19 68.49 331 141.39 1536 142.35 133.06 +7.24 -2.1 ChinaMble N CHL 3.50e 7.4 56.93 44.55 648 47.06 2557 47.83 46.50 -.49 -6.9 ChinaNRes Q CHNR 4.23 1.88 12 2.12 53 2.20 1.96 +.09 -20.6 ChiNBorun N BORN 2 1.74 1.10 39 1.23 110 1.27 1.22 +.02 -2.1 ChOnlEd n N COE 19.82 9.25 6 10.65 24 11.71 10.41 -.45 -14.8sChinaPet N SNP 3.73e 3.8 98.27 69.60 126 97.39 640 98.27 95.70 -.36 +32.7 ChinaPhH A CPHI 1.45 .14 1423 .28 2913 .31 .26 -.00 +56.3 ChinRap n N XRF 12.86 3.83 66 4.25 278 4.30 4.00 +.11 -25.7 ChiRecy rs Q CREG 9.39 .95 9144 2.15 11584 3.80 1.43 +.68 -23.4 ChinaSoAir N ZNH .64e 1.1 70.52 33.46 36 56.42 230 56.82 53.58 +3.73 +8.9tChnaTcF rs Q CNTF 3.60 2.02 2 2.13 64 2.19 2.02 -.03 -17.7 ChinaTel N CHA 1.21e 2.5 53.78 41.28 49 48.16 264 48.90 47.29 +.24 +1.5 ChinaUni N CHU 16.55 11.87 352 13.73 1085 14.27 13.58 -.17 +1.5tChXDPlas Q CXDC 3 5.00 3.85 27 3.95 203 4.10 3.85 -.10 -14.1 ChinaYuch N CYD .90e 4.4 6 27.98 16.16 44 20.50 204 21.05 20.19 -.22 -14.6 ChinZenix N ZX 2.31 .86 7 1.34 83 1.35 1.25 +.04 +10.1 ChiCache lf Q CCIH 4.75 .72 189 1.30 736 1.35 1.21 +.04 -23.1 ChinaNt rs Q CNET 11.90 .90 2271 2.91 3654 3.32 2.53 +.23 +167.0 ChipMOS Q IMOS 1.97e 13.9 17 21.99 13.49 109 14.20 599 14.23 13.61 +.70 -19.5 Chipotle N CMG 499.00 247.52 704 420.41 5251 432.50 416.66 -6.94 +45.5 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 254 81.15 1333 81.80 78.75 +.55 +4.6 ChrisBnk N CBK 1.55 .95 15 1.05 271 1.09 1.02 -.05 -17.3 ChromaDx n Q CDXC 7.24 2.86 127 3.71 1912 3.99 3.23 -.21 -36.9tChubbLtd N CB 2.84e 2.1 17 157.50 128.82 1919 132.75 9560 138.32 128.82 -4.56 -9.2 ChungTel N CHT 1.29e 3.4 39.33 33.10 87 37.52 444 38.20 37.22 -.64 +5.9 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2443 47.35 19462 47.86 45.50 +.57 -5.6 ChrchllD Q CHDN 1.52f .5 33 285.70 162.25 77 276.75 393 278.75 270.60 +2.80 +18.9 ChuysHldg Q CHUY 29 32.10 18.00 343 29.95 1192 30.00 27.55 +2.45 +6.8 CideraTh n Q CDTX 8.80 3.70 50 4.30 443 4.55 4.00 -.05 -36.8 CienaCorp N CIEN 27.98 19.40 2247 26.44 10440 26.79 25.04 +.43 +26.3 Cigna N CI .04 16 227.13 158.29 1851 171.17 10639 174.75 166.25 -2.78 -15.7 Cimarex N XEC .64f .7 21 130.16 87.98 810 97.31 5030 102.19 95.63 -2.92 -20.2 Cimpress Q CMPR 171.76 80.61 119 141.27 1037 147.14 135.34 -1.59 +17.8 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 5 49.48 24 49.50 48.52 +.23 -3.0 CinciBell rs N CBB 67 22.20 13.00 211 15.50 1688 15.80 14.70 +.35 -25.7tCinnFin Q CINF 2.12f 3.0 20 81.98 68.33 606 70.01 4114 71.94 68.33 -1.44 -6.6 Cinedigm rs Q CIDM 3.00 1.11 18 1.64 218 1.68 1.58 +.03 +9.3 Cinemark N CNK 1.28f 3.3 17 44.00 32.03 929 38.76 4875 39.50 38.24 -.30 +11.3 CinerRes N CINR 2.27 8.6 13 29.75 22.61 10 26.50 54 27.32 25.87 +1.07 +5.5 Cintas Q CTAS 1.62f .9 33 178.34 119.54 417 175.23 2672 175.63 169.00 +1.92 +12.4tCircor N CIR .15 .3 27 68.76 39.84 127 44.98 862 45.67 39.84 +1.58 -7.6 Cirrus Q CRUS 13 71.97 34.78 1362 39.29 12265 39.41 35.00 +3.08 -24.2 Cisco Q CSCO 1.32f 2.9 23 46.16 30.36 19498 45.30 109435 45.50 43.44 +.59 +18.3 Cision N CISN 71 14.19 9.90 160 13.57 1312 13.66 13.28 +.15 +14.3 CitiTrends Q CTRN .32 1.1 29 32.49 17.34 87 29.92 434 32.09 29.58 -1.53 +13.1tCitGBP Dl n N UGBP 32.62 25.66 1 25.28 3 27.11 25.28 -2.16 -4.5sCiti GBP n N DGBP 23.24 18.65 23.24 2 23.24 23.10 +1.62 +9.0tCitEUR Dl n N UEUR 31.62 25.57 6 25.50 16 25.95 25.50 -1.51 -7.5sCiti EUR n N DEUR 25.54 18.78 10 23.68 51 25.54 22.68 +1.31 +3.2sCiti AUD n N DAUD 25.36 18.62 1 25.01 3 25.36 24.86 +.62 +25.0tCitAUD Dl n N UAUD 32.65 23.55 2 24.27 3 24.27 23.55 -.34 -9.1tCitJPY Dl n N UJPY 39.22 27.35 0 28.03 2 28.03 27.35 -.11 -4.1 Citigp pfN N CpN 1.97 7.5 27.81 25.85 681 26.37 2809 26.96 26.03 -.45 -4.0sCgpVelLCrd N UWT 36.50 10.01 2756 37.01 14055 37.30 32.62 +2.54 +51.0tCgpVelICrd N DWT 44.68 8.09 10232 7.93 40183 9.00 7.85 -.64 -43.6 Citigroup N C 1.28 1.9 12 80.70 59.10 12503 67.94 69688 69.59 66.55 -.73 -8.7 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 16 25.29 84 25.40 25.20 +.09 -.7 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 198 27.89 400 28.01 27.84 +.04 -3.3 Citigp pfK N CpK 1.72 6.3 29.99 26.85 95 27.23 589 27.60 27.11 +.12 -4.6 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 36 26.05 147 26.33 25.85 +.24 -3.3 Citigrp pfL N CpL 1.72 6.7 27.88 25.72 31 25.84 115 26.28 25.80 +.09 -2.7 CitiusPh n Q CTXR 5.49 2.25 8 2.46 38 2.89 2.31 +.07 -35.3 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 10 24.60 73 24.99 23.84 +.27 +2.5 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 4 14.09 58 14.14 13.40 +.09 +4.4 CitizFincl N CFG .52 1.3 12 48.23 31.51 2739 41.03 23230 42.82 39.91 -1.22 -2.3 CitizHold Q CIZN .96 4.2 17 26.00 21.18 1 22.65 4 22.65 22.15 +.45 -1.9 CitizInc N CIA 8.87 5.86 23 7.64 249 7.96 7.43 -.14 +3.9sCitrixSy s Q CTXS 29 105.00 73.34 2151 105.23 12223 105.87 102.21 +1.96 +19.6 CtyHld Q CHCO 1.84f 2.5 20 75.85 58.80 30 72.21 326 74.58 69.29 -.47 +7.0 CityOffce g N CIO .94 44 13.93 10.03 210 11.43 1009 11.66 11.24 -12.1 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 1 23.75 9 24.05 23.40 +.18 -5.7 Civeo N CVEO 4.20 1.57 706 3.24 4425 3.60 2.95 -.28 +18.7 CivistaBcsh Q CIVB .28 1.2 17 24.69 18.82 51 23.00 598 23.50 22.40 +.29 +4.5 CivitasSolu N CIVI 28 19.90 11.15 92 14.70 594 14.95 13.95 +.60 -14.0 Clarus Q CLAR 8.00 5.20 107 7.15 523 7.25 6.95 +.05 -8.9 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 15.63 3 16.00 15.10 +.56 -6.2 CleanEngy Q CLNE 3.05 1.31 453 1.78 4338 1.86 1.58 +.20 -12.3tCleanHarb N CLH 61.49 44.75 504 51.42 3972 54.15 44.75 +3.82 -5.1 ClearChan N CCO 5.75 3.35 47 4.75 788 4.95 4.30 -.10 +3.3 ClrBrEnTR N CTR 1.35e 12.6 13.41 9.50 90 10.69 404 10.89 10.58 -.03 -8.0tClearOne Q CLRO .28 4.7 11.25 5.84 7 5.90 53 6.50 5.84 -.50 -34.1 ClrAllCGr n Q CACG 30.58 24.37 217 28.70 298 29.07 28.05 -.18 +3.0 ClrbrgMLP N CBA .80m 11.0 9.72 6.53 119 7.25 868 7.48 7.20 -.13 -12.4 ClearEnFd N CEM 1.76f 12.8 17.36 12.10 166 13.74 836 14.03 13.61 -.11 -10.0 ClrbEOpFd N EMO 1.47e 13.4 13.37 9.56 74 11.00 439 11.12 10.80 +.11 -6.8 Clearfield Q CLFD 27 15.30 11.00 27 12.00 151 12.75 11.90 -.80 -2.0 ClearsBio n Q CLSD 15.06 5.30 306 12.15 1854 12.76 11.69 +.02 +73.6 ClearSign Q CLIR 4.70 1.65 43 1.80 230 1.90 1.75 -.03 -50.0tClearwPpr N CLW 14 50.60 22.51 138 25.00 1082 25.15 22.51 +1.05 -44.9 ClemPhr n Q CMTA 20.15 11.72 27 16.88 188 18.20 16.27 -1.25 -11.1 CleBio hrs Q CBLI 4.36 2.24 23 2.84 120 3.01 2.75 +.05 -29.2 ClevCliffs N CLF 6 9.15 5.56 9909 7.69 45313 7.70 7.08 +.40 +6.7 ClipRlty n N CLPR .38 13.00 7.62 21 8.34 185 8.56 7.94 +.34 -16.5 Clorox N CLX 3.84f 3.2 20 150.40 113.57 1404 120.29 10371 120.90 115.00 +1.98 -19.1 CloudPeak N CLD 5.70 2.76 379 3.26 3188 3.39 3.04 +.22 -26.7 Cloudera n N CLDR 23.35 12.57 1055 15.04 6361 15.23 14.02 +.85 -9.0tCloughGA A GLV 1.44 11.5 14.39 12.25 72 12.51 325 12.98 12.25 -.20 -6.2 CloughGEq A GLQ 1.38 10.1 14.39 12.33 32 13.61 225 13.64 13.18 +.07 +1.8 ClghGlbOp A GLO 1.20 11.1 11.67 10.32 107 10.82 789 10.85 10.60 +.05 -.6tClovisOnc Q CLVS 99.45 42.20 1211 42.81 6487 46.17 41.72 -2.80 -37.0 CoDiagn n Q CODX 6.85 1.45 16 1.88 47 2.07 1.85 -.08 -28.8 CoBizFncl Q COBZ .40f 2.0 32 22.01 15.39 233 20.38 1138 20.72 19.91 +.18 +2.0 CoStar Q CSGP 86 392.07 238.91 176 377.87 1025 378.29 363.26 +8.75 +27.3 CoastwayB Q CWAY 74 27.60 19.30 15 27.40 69 27.40 27.15 +.15 +29.2tCCFemsa N KOF 1.75e 2.8 91.85 61.15 227 61.53 839 65.90 60.94 -2.84 -11.6 CocaBtl Q COKE 1.00 .6 28 249.54 160.00 27 164.87 164 169.45 162.03 -2.63 -23.4tCocaCola N KO 1.56 3.7 72 48.62 41.52 10946 42.36 75511 43.69 41.52 -.95 -7.7 CocaCEur n N CCE 1.04 2.7 44.75 36.17 995 38.39 5251 39.77 38.01 -1.17 -3.7tCocrystP n Q COCP 6.45 1.75 84 1.86 1234 2.60 1.61 -.40 -59.6 CodaOct n Q CODA 6.56 3.28 8 4.20 66 4.24 3.60 +.54 -12.0 Codexis Q CDXS 13.60 3.95 243 11.85 1082 12.00 10.90 +.80 +41.9 CdrsVlly Q CVLY .62b 2.1 17 33.46 22.82 4 29.30 24 29.45 29.03 +.15 +6.4 Coeur N CDE 9.98 6.71 1515 8.03 14530 8.17 7.49 +.15 +7.1 CoffeeH Q JVA 4.99 3.65 6 4.13 38 4.19 3.87 +.03 -3.0 CogentC Q CCOI 2.08f 4.3 54.85 35.75 333 48.20 2084 51.28 46.40 +.45 +6.4tCognex s Q CGNX .18 .4 36 72.99 39.90 2219 47.17 24053 48.11 39.90 +.96 -22.9 CognizTch Q CTSH .80f 1.0 25 85.10 60.16 3795 82.17 15738 82.61 80.08 +.55 +15.7 CohBar n Q CWBR 6.97 4.44 34 5.48 129 5.50 4.77 +.68 +10.3 Cohen n A COHN .80 7.6 12.00 7.50 0 10.50 4 10.89 10.39 +.20 +30.9 CohSClosed N FOF 1.04 8.3 13.52 11.60 50 12.58 310 12.63 12.41 +.12 -5.5 CohStGlbI N INB 1.12 11.9 10.44 9.05 56 9.39 313 9.48 9.24 -.04 -5.0 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 99 39.95 1240 40.64 38.44 -.11 -15.5 CohStInfra N UTF 1.60 7.2 24.61 20.88 149 22.17 921 22.20 21.82 +.21 -7.6 C&SLtDP&I N LDP 1.87 7.2 27.25 24.85 35 25.90 260 25.99 25.53 +.45 -.7 C&SIncEgy N MIE 1.32 13.4 11.43 8.86 91 9.82 434 10.10 9.71 -.27 -4.2 CohStQIR N RQI .96 8.4 13.19 10.55 276 11.49 1346 11.61 11.39 -.01 -9.2 CohStRE N RNP 1.48 8.0 21.98 17.91 261 18.51 744 18.65 18.38 -13.0tCohStSelPf N PSF 2.06 8.0 29.16 25.16 53 25.80 152 25.81 25.16 +.48 -8.6 CohenStTR N RFI .96 7.8 13.03 11.50 45 12.28 202 12.32 12.15 +.05 -3.8 Coherent Q COHR 24 329.00 157.47 903 168.08 4633 182.12 166.31 +.83 -40.4 CoherusBio Q CHRS 24.70 8.05 939 15.20 4163 15.70 11.80 +2.93 +72.7 Cohu Q COHU .24 1.1 55 26.17 15.55 132 22.60 820 22.70 21.25 +1.01 +3.0tColfax N CFX 24 43.29 29.20 987 31.11 5508 31.67 29.03 -.40 -21.5tColgPalm N CL 1.68f 2.6 22 77.91 62.84 3904 63.71 31228 66.15 62.84 -2.87 -15.6 CollPlant n Q CLGN 8.99 5.22 1 5.70 1 5.70 5.70 +.16 -36.3 CllctUnv Q CLCT .70 4.5 14 30.82 14.23 37 15.72 256 16.19 14.48 -.38 -45.1 Collegium n Q COLL 29.90 7.37 402 22.16 1731 25.15 21.64 -1.93 +20.0sColliers Q CIGI .10 .1 25 73.80 46.60 21 73.00 326 73.80 67.60 +4.70 +21.0 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 1 16.80 37 17.75 16.05 +.50 +15.1 ColNthSC n N CLNC 21.20 18.16 260 19.06 1084 19.65 18.83 -.31 -7.2 ColNrthS n N CLNS 14.74 5.28 5551 6.26 33493 6.33 6.02 +.10 -45.1 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 6 25.11 38 25.18 24.85 +.31 -1.2 ColNrth pfD N CLNSpD 2.13 8.4 26.47 23.78 9 25.22 34 25.28 25.00 +.12 -1.3 ColNrth pfE N CLNSpE 2.19 8.6 27.52 23.86 5 25.50 55 25.59 25.23 +.21 -4.0 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 16 23.25 32 23.30 23.03 +.05 -7.6 ColNrth pfJ N CLNSpJ 24.84 21.48 4 23.08 50 23.18 22.80 -.07 -6.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 80 22.95 277 23.19 22.65 -.24 -8.9 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 7 23.02 40 23.15 22.74 -.16 -8.0 ColBnkg Q COLB 1.04f 2.5 21 48.06 35.67 189 40.98 2192 42.24 39.55 -.38 -5.7 Col SusInt n N ESGN 32.31 27.17 30.14 2 30.30 30.11 -.06 -1.4 ColumFn n Q CLBK 15.83 15.30 541 15.50 2746 15.69 15.35 -.18 +.5 Col Bey N BBRC .50e 2.6 20.47 16.54 2 18.88 12 19.20 18.70 -.37 +2.5 ColEmxChi N XCEM 30.22 25.67 0 27.10 4 27.46 27.01 -.54 -2.1 ColQualDv N HILO .32e 2.1 17.10 13.69 1 15.05 6 15.44 15.05 -.46 -5.3tCol EMCns N ECON .10e .4 29.87 25.29 57 25.72 969 26.33 25.29 -.52 -8.6 Col IndiaC N INCO .03e .1 51.06 39.76 16 47.65 49 48.98 47.09 -.90 -4.0 Col IndiaInf N INXX .10e .7 16.79 13.03 11 14.00 77 14.46 13.92 -.36 -11.8 Col IndSC N SCIN .17e .9 25.98 17.79 26 19.94 49 20.75 19.73 -.55 -14.9 ColumbPT N CXP .80 3.6 13 23.31 19.55 819 21.98 4025 22.02 21.32 +.33 -4.2 ColSelTec N STK .92a 4.2 24.58 20.09 55 21.86 355 21.86 21.09 +.28 -1.8 ColuSprtw Q COLM .88 1.1 28 87.97 51.56 396 81.08 1775 84.95 79.96 -3.43 +12.8 Colmbus Q CMCO .20f .6 95 44.55 23.19 105 35.31 680 37.50 34.35 -1.57 -11.7tComcast s Q CMCSA .76f 2.4 15 44.00 30.55 20750 31.96 130968 32.24 30.55 +.15 -19.9 Comerica N CMA 1.36f 1.4 18 102.66 64.04 884 94.08 7235 97.40 91.49 -2.21 +8.4 ComfrtS N FIX .32 .7 27 48.95 31.90 115 42.75 846 43.60 41.30 -1.00 -2.1tCommScpe Q COMM 28 42.75 26.29 2668 28.01 28133 38.45 26.29 -10.85 -26.0tComndSec A MOC 3.55 1.90 30 1.85 211 2.89 1.85 -1.03 -39.7 CmcBMO Q CBSH .94f 1.5 20 65.13 49.43 434 63.98 2601 64.66 62.39 -.23 +14.6 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 5 25.76 24 25.84 25.64 +.05 -2.2 ComHub A Q CHUBA 81 24.53 15.54 111 22.69 623 22.71 22.66 +3.2 ComHub C Q CHUBK 81 22.75 15.53 132 22.70 1438 22.73 22.64 +.07 +10.2 CmclMtls N CMC .48 2.2 45 26.72 17.05 1646 21.95 6625 22.16 20.14 +.79 +3.0 CmclVehcl Q CVGI 13.90 5.55 1780 8.75 2876 9.35 6.58 +1.80 -18.1 CommSys Q JCS .16 4.4 4.89 3.18 14 3.61 26 3.72 3.55 -.04 +1.3 CmtyBkSy N CBU 1.36 2.3 16 58.80 48.89 177 58.12 1264 58.55 55.72 +.81 +8.1 CmtyBkTr Q ESXB 23 9.35 7.65 44 8.95 599 9.00 8.55 +.20 +9.8 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 1 36.75 24 36.78 35.51 +.50 -4.0 CommuFt n Q CFBI 15.00 10.95 3 11.25 22 11.56 11.22 +.03 -3.0 CmtyHlt N CYH 10.44 3.69 3530 4.78 26003 5.14 3.73 +.98 +12.2 CmtyHlt rt Q CYHHZ .05 .01 50 .01 432 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 6.0 98 30.64 22.41 72 26.49 442 26.60 25.35 +1.04 -5.7 CmtyTrBc Q CTBI 1.32 2.7 17 51.90 40.33 24 48.65 246 49.15 47.20 +.20 +3.3 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 4 11.81 46 11.85 11.38 +.46 +10.8 CommVlt Q CVLT 71.45 48.35 461 67.65 3553 70.15 66.55 -1.75 +28.9 CBD-Pao N CBD .08e .4 25.90 18.60 370 21.67 2027 22.76 21.42 -1.07 -8.1 CompDivHd N CODI 1.44 9.4 18.35 14.60 159 15.40 771 15.75 15.15 +.10 -9.1 ComDivH pf N CODIpA 1.81 8.9 25.75 20.01 9 20.34 80 20.60 20.18 -.10 -17.5 CompssMn N CMP 2.88 4.1 25 76.65 56.50 431 69.45 2993 71.25 65.60 +2.20 -3.9 Compugn Q CGEN 5.40 2.25 146 3.50 990 3.70 3.30 -.05 +40.0 CmptrPr Q CPSI .40 1.3 48 36.15 26.35 207 29.80 571 31.05 29.35 -.10 -.8 CmpTask Q CTG .24 3.2 9.62 4.90 26 7.43 178 8.04 7.21 -.41 +45.7 Compx A CIX .20 1.4 14 16.63 12.30 2 14.10 8 14.35 12.75 +.45 +6.0 CmstkH rs Q CHCI 3.90 1.20 193 2.44 243 2.60 2.25 +.07 +43.5 ComstkM rs A LODE 1.34 .21 202 .36 2088 .36 .32 +.02 -9.0 ComstkRs rs N CRK 10.72 4.01 266 6.97 2816 7.34 6.74 +.07 -17.6 Comtech Q CMTL .40 1.3 29 32.94 13.75 74 30.04 524 30.82 29.36 -.50 +35.8 ConAgra N CAG .85 2.3 16 40.24 32.16 2565 36.92 16646 37.63 35.66 -.42 -2.0 ConatusPh Q CNAT 9.20 3.22 452 3.59 2547 3.69 3.35 +.15 -22.3 ConcertPh Q CNCE 30.71 11.88 183 19.73 963 20.46 18.04 +1.03 -23.7sConchoRes N CXO 23 163.11 106.73 1662 152.75 10323 163.11 149.33 -1.84 +1.7 ConcdMed N CCM 4.52 2.46 0 4.05 40 4.20 3.76 +21.6tConcrdInt g Q CXRX .30 111.5 1 2.10 .27 394 .27 2140 .49 .25 -.21 -59.1 CondHos rs A CDOR .78e 7.8 11.19 8.13 110 9.95 143 10.02 9.76 Conduent n N CNDT 20.32 14.95 1165 19.14 10232 19.71 18.86 -.29 +18.4 Conformis n Q CFMS 5.98 1.15 504 1.40 4499 1.49 1.25 -.05 -41.2 ConiferH n Q CNFR 8.00 5.00 3 5.74 16 5.85 5.50 -.01 -1.0 Conmed Q CNMD .80 1.2 23 67.39 47.41 162 66.75 1107 67.01 64.36 +1.50 +31.0 Conns Q CONN 37.80 15.10 525 26.45 2016 26.83 24.55 -.05 -25.6 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 157 26.05 1765 27.25 25.30 -1.20 +1.2sConnWtrSv Q CTWS 1.19 1.7 33 69.72 48.86 32 68.92 278 69.72 67.34 +.25 +20.0 ConocoPhil N COP 1.14f 1.7 53 67.30 42.27 6301 66.86 34445 67.09 64.32 +1.91 +21.8 ConsolCom Q CNSL 1.55 13.3 24.06 10.31 636 11.65 3228 11.81 11.12 +.05 -4.4 ConEd N ED 2.86 3.6 16 89.70 73.73 1921 79.25 8458 80.82 78.01 -1.18 -6.7 CnsTom A CTO .24 .4 9 67.97 51.02 7 62.00 57 64.67 59.45 +1.14 -2.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 55

ConsolWtr Q CWCO .34 2.5 36 15.35 11.10 65 13.50 193 14.25 13.40 -.70 +7.9sConstAlph n Q CNAC 9.98 9.55 9.98 297 9.98 9.90 +.04 +2.4 ConstAlp un Q CNACU 11.21 8.22 0 10.50 11 10.61 10.09 -.08 +3.1 ConstAl rt Q CNACR .95 .25 .33 10 .37 .33 -.04 +6.5sConstellA N STZ 2.96f 1.3 19 236.62 176.21 1962 221.28 8814 236.62 219.26 -12.94 -3.2 ConstellB N STZ/B 2.68f 1.2 27 234.00 177.44 232.50 1 232.67 232.50 +3.15 +2.2 Constellm N CSTM 14.10 6.05 1052 11.35 4446 11.75 10.90 -.30 +1.8stConstPrt n Q ROAD 4083 12.10 4083 13.24 12.00 ConsuPtf Q CPSS 5 4.94 3.27 16 3.52 135 3.55 3.32 +.18 -15.2sContainStr N TCS 11 6.40 3.53 145 6.21 481 6.40 5.96 -.12 +31.0 Contango A MCF 8.19 2.22 232 3.65 836 3.99 3.46 -.20 -22.5 ContlBldg N CBPX 19 31.00 21.00 292 27.60 1274 28.75 25.70 -1.10 -2.0 ContMatls A CUO 21 24.90 16.80 1 18.15 4 18.96 18.05 -.75 -4.5sContlRescs N CLR 66.90 29.08 2231 64.40 13716 66.90 62.27 -.77 +21.6 ContraFect Q CFRX 2.31 .80 56 1.57 384 1.65 1.41 -.04 +55.4 ContraVir Q CTRV .84 .21 242 .26 1390 .27 .23 +.01 -29.2 Control4 Q CTRL 39 35.99 16.32 1333 23.69 2596 24.50 20.50 +2.41 -20.4 ConvrgOn n Q CVON 10.83 8.01 1603 8.83 1714 8.99 8.38 +.19 -11.5 Cnvrgys N CVG .40 1.7 16 26.66 21.13 289 23.20 3766 23.66 22.92 -.23 -1.3 CooperCo N COO .06 25 260.26 204.51 216 226.56 1488 232.43 222.14 -4.18 +4.0tCooperTire N CTB .42 1.7 18 40.78 22.58 707 24.30 9328 24.80 22.58 -2.55 -31.3 CooperStd N CPS 13 135.00 95.33 160 119.68 696 127.13 117.80 -6.82 -2.3 CopaHold N CPA 3.48f 3.0 13 141.34 107.90 195 116.31 1320 119.31 114.62 -.56 -13.2sCopart s Q CPRT 37 52.73 28.89 1188 52.82 6512 53.14 50.87 +1.19 +22.3 Copel N ELP .26e 3.6 9.87 6.70 409 7.32 1656 7.78 7.16 -.39 -4.1 CorbusPhm Q CRBP 9.96 5.30 351 6.20 1979 6.50 5.85 -.20 -12.7 Corcept Q CORT 19 25.96 9.00 1213 17.42 5013 17.75 16.24 +.30 -3.5 CoreLabs N CLB 2.20 1.8 67 125.88 86.55 546 121.43 2034 124.12 118.76 -1.40 +10.8tCoreMold A CMT .05 10 24.50 14.95 12 16.61 152 16.61 14.95 +.48 -23.5 CoreMrk s Q CORE .40 2.0 23 38.37 19.53 991 20.31 2880 21.09 20.20 -.14 -35.7 Corecivic N CXW 1.72f 8.0 13 34.31 18.61 1142 21.48 4201 21.67 20.01 +.78 -4.5 CoreLogic N CLGX 22 50.97 41.19 303 50.60 2988 50.77 49.08 +.75 +9.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 7 25.02 53 25.13 24.92 +.03 -2.8 CorEnInf rs N CORR 3.00 7.8 16 39.42 31.50 70 38.23 464 39.00 37.00 -.17 +.1 CoreSite N COR 3.92 3.7 39 120.85 89.76 448 104.73 1943 106.67 102.46 -1.27 -8.1 Corindus n A CVRS 2.25 .66 833 1.08 2366 1.12 1.01 +6.9 Corium Q CORI 13.93 4.04 93 9.73 640 10.10 9.48 -.17 +1.2 CorMedix A CRMD .78 .17 336 .24 3470 .25 .21 +.01 -53.2 CorOnDem Q CSOD 46.19 33.24 511 45.24 2421 45.70 43.76 +1.31 +28.0 CrnstTotR A CRF 3.35 21.2 16.98 13.62 286 15.80 1156 15.80 15.50 +.31 +3.4 CrnrstnStr A CLM 3.40 21.5 17.21 13.10 384 15.83 1774 15.85 15.56 +.26 +2.3tCorning N GLW .72 2.7 35.10 26.11 3494 27.08 25684 27.46 26.11 -.15 -15.3 CpBT JCP N JBN 1.75 14.4 16.88 9.92 16 12.13 46 12.30 11.71 -.04 -3.5 CorpCapT n N CCT .40p 19.00 14.43 266 16.48 1660 16.99 16.27 -.40 +3.1 CorpOffP N OFC 1.10 3.9 14 36.03 24.55 344 27.94 3719 28.02 27.01 +.36 -4.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 1 31.37 4 32.25 31.26 -.94 -4.2 CortsJCP97 N KTP 1.91 14.0 18.39 11.06 7 13.64 29 14.14 13.62 -.19 -4.4 CortsJCP N JBR 1.75 14.4 16.80 9.82 10 12.12 35 12.33 11.75 -.08 -3.0 CortsPE N KTH 2.00 6.1 34.50 30.26 1 32.78 2 34.00 32.00 -1.43 +1.4 Corvel Q CRVL 27 61.20 44.35 13 49.85 102 52.10 48.65 -.70 -5.8 CorvusPh n Q CRVS 17.64 7.42 44 9.66 148 9.88 9.27 -.09 -6.8 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 704 9.55 4069 10.16 9.50 -.52 -1.5 Costamre N CMRE .40 5.5 8.18 5.45 631 7.24 2677 7.28 6.25 +.47 +25.5 Costam pfB N CMREpB 1.91 8.2 27.43 21.55 1 23.35 12 23.62 23.22 -.04 -6.7 Costmr pfC N CMREpC 2.13 8.8 26.24 23.21 10 24.26 37 24.55 24.15 -.20 -4.6 Costam pfD N CMREpD 2.19 8.7 26.89 23.64 6 25.11 24 25.23 25.00 +.01 -2.8 Costco Q COST 2.28f 1.2 30 199.88 150.00 1703 195.19 10037 199.04 190.18 -1.39 +4.9 Cotiviti n N COTV 45.97 30.84 547 33.50 3119 35.59 31.00 -1.27 +4.0 Cott Cp N COT .24 1.6 17.78 12.31 1710 15.42 4480 15.57 14.14 +.91 -7.4 Coty N COTY .50 3.1 21.68 14.24 4887 16.07 32707 17.58 15.58 -.95 -19.2 CountrP rs Q CPAH 7.30 1.75 608 2.51 800 3.40 2.38 -.07 -21.8 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 25.72 49 25.79 25.70 -.06 -2.6 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 2 28.00 12 28.40 27.65 -.19 -5.9sCoupaSft n Q COUP 50.90 27.33 776 50.46 3090 51.12 45.77 +2.95 +61.6 CousPrp N CUZ .26f 2.8 14 9.63 8.23 3331 9.15 21180 9.19 8.83 +.27 -1.1 CovantaH N CVA 1.00 6.4 17.30 13.00 740 15.55 4938 15.80 14.55 -.15 -8.0 Covenant Q CVTI 31 33.36 15.86 339 27.91 997 28.41 27.19 -.32 -2.9 CowenInc s Q COWN 41 18.25 11.63 368 15.25 1656 15.95 15.00 -.65 +11.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 6 25.23 125 25.60 25.16 -.08 -1.8 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 199 165.45 1532 166.82 161.26 +.87 +4.1 CraftBrew Q BREW 38 20.40 13.35 50 18.80 219 19.55 18.55 -.40 -2.1 Crane N CR 1.40 1.7 29 102.65 71.23 248 84.71 1891 85.82 81.89 -.40 -5.1 CrwfdA N CRD/A .28 3.6 56 9.95 6.78 5 7.86 205 7.97 7.47 +.21 -7.5 CrwfdB N CRD/B .20 2.4 59 12.40 7.89 11 8.24 158 8.30 7.89 +.06 -14.3sCray Inc Q CRAY 74 28.60 16.50 498 27.20 4583 28.60 23.75 +3.10 +12.4 Credicp N BAP 8.57e 3.8 239.54 155.02 258 228.02 1011 234.92 220.05 -6.69 +9.9 CreditAcc Q CACC 16 377.82 201.89 283 322.71 749 337.64 299.00 -6.49 -.2 CS EnEur50 N FIEU 153.69 109.31 1 131.42 9 133.17 129.89 -2.02 -4.2 CSVixMd rs Q TVIZ 20.51 7.93 1 10.84 51 11.49 10.62 -.46 +20.8 CSVixSh rs Q TVIX 34.45 4.66 45903 6.76 264668 7.92 6.53 -.43 +22.0 CSVixST rs Q VIIX 27.21 10.84 68 16.98 340 18.55 16.69 -.53 +44.1 CS FILgCG N FLGE 264.50 168.68 5 239.52 15 240.14 227.64 +4.20 +5.0 CSSilvCC Q SLVO .60e 7.8 8.73 7.28 27 7.65 107 7.67 7.46 -3.2 CSGoldCvC Q GLDI .63e 7.0 9.60 8.55 14 9.00 71 9.06 8.95 -.09 -.3 CSVS3xInSlv Q DSLV 34.67 20.03 202 24.59 2051 26.75 24.38 +.08 +4.2 CSVS3xInG Q DGLD 55.21 37.83 60 42.60 360 43.82 42.00 +.94 -2.3 CS VS3xGld Q UGLD 12.72 9.19 418 10.99 4790 11.16 10.68 -.25 -1.3 CSVSVixMT Q VIIZ 9.01 5.70 0 6.94 5 7.13 6.94 -.24 +14.5 CSVIVxMT Q ZIV 94.42 60.60 64 69.84 571 70.32 66.76 +1.71 -21.2 CrSuisInco A CIK .26 8.3 3.50 3.16 108 3.18 851 3.23 3.18 -.03 -3.9tCS InvBr n N DBRT 85.47 29.64 31.79 7 33.18 29.64 +.23 -36.6sCS LgBrnt n N UBRT 263.35 115.89 244.57 7 263.35 233.99 -.20 +37.1 CS MthlMtg N REML 33.50 22.00 11 26.20 41 26.25 24.85 +.63 -14.4sCS CrdeOil N OIIL 41.54 25.46 0 41.85 1 41.85 40.19 +.94 +18.9 CS SP mlp N MLPO 1.12e 8.0 16.20 13.92 13.92 410 -2.5 CS VSSilv Q USLV 14.96 9.03 2478 10.02 28867 10.10 9.23 -.10 -13.7 CredSuiss N CS 1.22e 7.5 19.98 13.28 2762 16.34 11670 16.94 16.16 -.37 -8.5 CrSuiHiY A DHY .29 11.0 2.91 2.60 248 2.63 1367 2.66 2.62 +.01 -7.4 Cree Inc Q CREE 45.43 20.50 907 40.92 8182 41.13 36.58 +2.68 +10.2 CrescPtE g N CPG .12 1.5 44 10.16 6.40 1832 7.92 10143 9.05 7.83 -.88 +3.9 CrestEq rs N CEQP 2.40 8.4 29.25 20.00 214 28.70 1144 29.05 27.10 +1.30 +11.2 Cresud Q CRESY .45e 2.5 23.69 17.31 279 18.04 657 20.68 17.82 -2.49 -18.3 Criteo SA Q CRTO 23 56.00 21.00 808 27.24 6036 28.23 25.49 +1.47 +4.6 Crocs Q CROX 17.43 5.93 1513 15.43 4633 16.26 15.25 -.56 +22.1 CronosGp n Q CRON 10.39 5.12 1343 5.88 11044 7.13 5.75 -.92 -22.8 CrossAmer N CAPL 2.51 11.6 42 29.80 20.05 28 21.70 318 22.21 20.80 +.81 -8.6 CrssCtryHl Q CCRN 25 14.65 9.07 357 11.00 2295 12.86 10.29 -1.86 -13.8 CrosTim N CRT 1.02e 7.7 13 15.80 12.99 15 13.20 45 13.67 13.02 -.20 -10.1 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 1862 103.31 18224 104.00 98.85 +2.00 -6.9tCrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1046.32 68 1153.66 1023.93 +12.87 -7.6 CrownCfts Q CRWS .32 5.4 12 8.05 5.40 7 5.90 54 6.10 5.75 -.15 -8.5tCrownHold N CCK 18 62.27 42.63 3572 46.20 18311 51.05 42.63 -4.33 -17.9sCryolife N CRY .12 .5 58 24.45 16.80 118 24.45 866 24.55 21.35 +1.65 +27.7 CryoPort rs Q CYRX 10.40 2.32 463 8.70 1315 8.77 7.15 +1.56 +1.3 Ctrip.com s Q CTRP 26 60.65 40.13 3733 41.18 15601 41.68 40.45 +.55 -6.6sCubeSmart N CUBE 1.20 4.0 27 29.98 22.83 2160 29.92 10632 29.98 29.00 +.81 +3.5 Cubic N CUB .27 .4 67.20 39.58 190 64.45 1513 65.48 59.48 +1.35 +9.3tCueBioph n Q CUE 17.99 10.30 22 11.95 266 12.19 10.30 -.02 +2.8sCullenFr N CFR 2.68f 2.3 21 117.53 81.09 681 115.27 4011 117.53 112.48 -.87 +21.8 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 45 25.01 82 25.08 24.90 +.09 -.4 Culp Inc N CULP .36f 1.2 15 34.05 26.15 12 29.10 54 30.20 28.40 -1.00 -13.1 CumbldPh Q CPIX 7.96 5.39 8 6.52 47 6.69 6.40 +.03 -11.4tCummins N CMI 4.32 3.0 40 194.18 140.60 2147 144.55 15273 163.46 140.60 -16.27 -18.2 Curis Q CRIS 2.48 .47 1298 .50 6800 .59 .50 -.03 -28.3 CurEuro N FXE 120.65 105.13 290 114.89 1677 116.30 114.47 -1.67 -.6 CurAstla N FXA .62 .8 81.36 73.37 28 75.31 212 75.56 74.71 -.56 -3.5 CurBrit N FXB 139.24 122.75 21 131.40 188 133.74 131.08 -2.43 +.2 CurrCda N FXC .03e 81.49 71.80 49 76.69 147 77.01 76.39 -.20 -2.3 CurJpn N FXY 91.62 83.92 58 87.80 493 87.91 87.06 -.04 +3.1tCurSwed N FXS 121.32 106.17 5 107.58 17 108.66 106.17 -1.69 -7.4tCurSwiss N FXF 102.27 93.96 34 93.87 215 94.96 93.75 -1.28 -3.1 CurtisWrt N CW .60 .5 26 143.38 82.77 355 123.20 1459 132.99 120.97 -8.29 +1.1 Cush Jn37 n N PPLN 24.42 16.55 1 17.09 22 17.29 17.09 -.36 -14.3 CushTRet rs N SRV 1.08 9.3 13.65 10.00 17 11.67 118 11.74 11.52 -.03 -2.3 CushngRen N SZC 1.64 9.3 21.30 15.35 57 17.55 246 17.63 17.21 +.23 -13.6 CushRoy rs N SRF .48 5.1 10.10 7.81 3 9.46 40 9.59 9.42 +.02 +1.1 CustomBcp N CUBI 10 33.85 24.75 132 29.16 822 29.94 28.37 +.37 +12.2 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.41 6 25.47 25.40 +.01 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 7 26.40 26 26.55 26.32 +.04 -.6 CustBc pfD N CUBIpD 28.20 24.60 2 26.55 6 26.55 26.41 +.14 -.4 CustBc pfE N CUBIpE 27.15 25.35 6 26.30 27 26.60 26.30 -.11 -.9 CustoBc pf F N CUBIpF 27.71 25.02 3 25.53 15 25.68 25.45 -.01 -2.6 Cutera Q CUTR 68 55.00 18.50 131 52.90 777 53.20 49.20 +3.00 +16.6 Cyanotch h Q CYAN 5.78 3.25 4 4.07 31 4.25 4.05 -.18 +4.2 CybrOpt Q CYBE 82 25.69 11.35 50 15.65 339 15.98 14.55 +.20 +4.3sCyberArk Q CYBR 76 56.15 39.34 981 57.57 3166 58.95 54.18 +2.75 +39.1 Cyclacel rs Q CYCC .15p 6.15 1.28 61 1.42 351 1.47 1.35 -.01 -18.4 CymaBay Q CBAY 15.59 3.18 531 12.30 2078 12.56 11.42 +.33 +33.7 CynergT n A CTEK 5.45 2.70 3 4.98 47 5.04 4.65 -.01 +23.0 CypressEn N CELP .84 12.6 37 8.30 5.50 14 6.66 81 7.00 6.40 +.28 +10.9 CypSemi Q CY .44 2.9 26 18.87 12.50 4919 15.39 32755 15.50 14.41 +.26 +1.0 Cyren Ltd Q CYRN 3.15 1.35 15 2.95 241 3.10 2.85 -.03 +18.0 CyrusOne Q CONE 1.84 3.4 65.73 43.49 1001 54.70 7591 56.60 53.29 +.69 -8.1 CytRx rs Q CYTR 5.99 1.43 85 1.80 842 1.86 1.65 +.08 +6.5 Cytokinetic Q CYTK 16.70 6.75 164 8.50 1307 8.75 8.05 -.15 +4.3 CytomX n Q CTMX 35.00 13.00 435 25.05 1386 27.15 23.77 -1.79 +18.7 CytoriTh rs Q CYTX 1.21 .22 574 .24 2503 .29 .23 -.05 -20.9 Cytosorbnt Q CTSO 8.35 3.30 109 8.10 666 8.20 7.45 +.55 +24.6D -:DBV Tech Q DBVT 50.57 20.08 135 22.74 1185 22.89 21.03 +.49 -7.6 DCP Mid N DCP 3.12 8.6 51 42.79 29.70 464 36.22 2125 37.61 35.04 -.45 -.3sDCT IndlTr N DCT 1.44 2.2 32 66.53 50.69 920 66.06 13816 66.53 63.25 +7.31 +12.4 DDR Corp N DDR .76 10.5 19 10.87 6.63 3175 7.25 21098 7.48 7.09 -.18 -19.1 DDR pfJ N DDRpJ 1.63 7.2 25.79 21.38 10 22.68 82 22.78 22.25 +.41 -9.7 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 3 21.82 23 21.90 21.53 -.01 -15.0 DDR Cp pfA N DDRpA 27.09 22.40 11 23.32 32 23.45 22.87 +.08 -11.4 DFB Hlt un Q DFBHU 10.20 10.00 0 10.06 1 10.07 10.05 -.05 +.6tDGSE A DGSE 1.74 .75 72 .79 325 .85 .70 -.04 -15.1tDHI Grp N DHX 4 3.65 1.25 1042 1.25 11925 1.50 1.25 -.20 -34.2 DHT Hldgs N DHT .20e 5.5 28 4.61 3.27 328 3.63 1572 3.69 3.58 +.03 +1.1tDHX Mda n Q DHXM .08 31 6.05 2.60 39 2.78 224 2.85 2.60 -.03 -21.8 DLH Hldgs Q DLHC 68 6.83 4.10 3 6.08 8 6.09 5.80 +.24 -1.3 DMC Globl Q BOOM .08 .2 40.50 12.40 118 38.25 1096 40.20 36.50 -1.10 +52.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.90 28 35.65 34.50 +.05 +3.6 DNP Selct N DNP .78 7.1 11.57 9.71 273 10.98 1426 11.00 10.81 +.06 +1.7 DR Horton N DHI .50 1.1 17 53.32 32.46 2166 44.71 19602 45.39 43.05 -.42 -12.5tDrdgold N DRD .03e 1.2 4.11 2.23 39 2.50 558 2.57 2.23 +.15 -23.3 DSP Gp Q DSPG 13.95 10.80 43 12.00 242 12.15 11.50 +.45 -4.0sDSW Inc N DSW 1.00f 4.3 17 22.85 15.14 1440 23.07 8628 23.13 21.87 +.53 +7.8 DTE N DTE 3.53 3.4 19 116.74 97.66 887 104.68 7038 106.04 103.36 -.97 -4.4 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 13 24.50 33 24.52 24.32 +.07 -2.4 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 9 24.60 80 24.64 24.37 +.04 -3.4 DTE En27 n N DTW 1.31 5.4 25.75 23.34 16 24.10 107 24.10 23.88 +.12 -6.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 4 26.23 62 26.24 25.74 +.40 -2.0 DTE En un N DTV 58.42 48.68 134 52.00 552 52.99 51.20 -.55 -3.6 DTF TxF N DTF .84 6.4 15.26 13.03 9 13.13 49 13.18 13.05 -6.6 DXC Tch n N DXC .72 .7 107.85 73.51 971 102.01 6316 104.29 99.35 -1.47 +7.5 DXP Ent Q DXPE 40 43.21 24.86 111 36.79 530 37.57 35.42 -.11 +24.4 DailyJourn Q DJCO 250.95 195.00 0 225.40 1 232.78 225.40 -6.91 -2.1 Daktronics Q DAKT .28 3.1 40 10.86 8.54 60 9.15 582 9.21 8.85 +.14 +.2 DanaInc N DAN .24 1.0 19 35.27 19.07 975 23.83 8169 26.15 22.99 -1.15 -25.6 Danaher N DHR .64f .6 25 104.82 78.97 2717 100.20 15525 101.82 97.74 -1.44 +8.0 Danaos N DAC 1 3.20 1.05 19 1.20 164 1.20 1.05 +.05 -17.2 DaqoNEn N DQ 6 72.50 18.95 317 54.01 1274 54.87 51.54 -.48 -9.1 Darden N DRI 2.52 2.7 20 100.11 76.27 1198 92.83 6580 94.69 91.09 -1.61 -3.3 DareBio rs Q DARE 12.40 .74 1302 1.07 8118 1.38 .95 -.10 -50.6 DarioHlth Q DRIO 3.64 1.32 43 1.81 234 1.86 1.65 -.01 +12.9 DarlingIng N DAR 22 19.50 14.62 2244 16.69 5195 17.49 16.36 -.60 -7.9 DasanZ rs Q DZSI 11.75 5.25 7 11.00 43 11.25 10.89 +.05 +18.8tDaseke n Q DSKE 14.52 8.16 475 8.70 2889 9.00 8.16 +.36 -39.1 Data IO Q DAIO 22 16.49 4.72 142 7.34 884 7.47 6.14 +1.20 -39.0 Datawatch Q DWCH 12.65 7.40 37 9.00 379 9.45 8.85 -.50 -5.3 DaveBuster Q PLAY 15 73.48 37.85 610 41.30 3859 43.89 40.56 -2.01 -25.1 DavidsT g n Q DTEA 6.75 3.20 2 4.00 66 4.05 3.65 +.05 +2.6 DavSelFn n Q DFNL 25.62 20.49 8 23.94 49 24.21 23.37 -.14 DavSelEq n Q DUSA 25.32 20.34 6 23.54 24 23.70 23.12 -.06 +.6 DavSelW n Q DWLD 28.88 21.57 9 26.12 75 26.38 25.49 -.13 -.5 DaVita Inc N DVA 16 80.71 52.51 4007 66.38 12064 68.69 61.97 +3.16 -8.1sDawsonGeo Q DWSN .05p 7.72 3.70 99 7.80 359 8.06 6.96 +.54 +56.9 Daxor A DXR .15 2.5 21.66 3.40 13 6.12 257 7.37 6.12 -1.37 +33.8 tDeanFoods N DF .36 4.3 11 19.98 8.14 1043 8.40 5778 8.87 8.14 -.37 -27.3 Deciphera n Q DCPH 29.98 15.15 53 25.15 446 25.89 21.96 +2.98 +10.9 DeckrsOut N DECK 98.92 56.48 525 93.34 2282 94.74 91.39 +.36 +16.3 Deere N DE 2.40 1.7 31 175.26 111.12 1934 137.30 13224 138.44 131.26 -.26 -12.3 DelFriscos Q DFRG 18.85 11.70 498 16.95 827 17.00 15.50 +1.00 +11.1tDelTaco Q TACO 9 15.99 10.15 553 11.15 2483 11.44 10.00 +.14 -8.0 DE EnhGlb N DEX .90 7.7 12.70 10.71 46 11.69 183 11.89 11.66 -.12 -3.6 DelaCO A VCF .72 5.0 16.50 14.00 3 14.39 34 14.43 14.20 +.15 -7.3 DelaDvInc N DDF .62 5.7 11.36 10.13 76 10.86 189 11.08 10.73 -.07 +1.2 DelaNatl A VFL .72 5.8 13.94 12.25 12.48 12 12.49 12.44 +.03 -5.9 DelaMN2 A VMM .63 5.0 15.12 12.43 8 12.57 72 12.63 12.46 +.02 -6.7 DelekLogis N DKL 3.00f 10.7 13 35.54 26.60 35 28.00 251 30.80 27.95 -.80 -11.7sDelek N DK .60 1.2 36 50.36 20.65 1353 49.40 11780 50.36 46.46 +2.82 +41.4 DellTch n N DVMT 92.40 60.77 841 72.95 5535 73.55 69.13 +.33 -10.2 DelmarPh n Q DMPI 2.84 .78 65 .95 377 1.00 .91 -.02 -13.0 DelphiTc n N DLPH .68 1.4 75 60.39 45.66 626 47.24 3133 49.33 46.01 -1.83 -10.0 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 4535 52.34 33279 53.78 51.09 -1.16 -6.5 DeltaAprl A DLA 23.47 16.90 14 18.09 57 18.68 17.70 -.38 -10.4 DeltaTch h Q DELT 4.70 .91 911 1.08 1168 1.36 1.04 +.02 +1.9 Dltsh SPX n N DMRL 59.02 49.16 550 52.84 560 52.90 52.27 -.36 -2.7 Dlt SP400 n N DMRM 56.45 48.78 250 52.99 254 52.99 51.99 +.24 -2.0 Dlt SP600 n N DMRS 57.48 47.73 300 53.16 306 53.61 53.06 -1.13 -2.1 DltshInt n N DMRI 56.65 49.79 53.21 4 53.54 52.94 -.26 +.4 Deluxe N DLX 1.20 1.8 13 78.87 66.43 518 68.11 1960 71.43 67.10 -2.36 -11.4 DenaliTh n Q DNLI 25.79 14.72 133 18.98 695 19.19 18.11 +.25 +21.4sDenburyR N DNR 3.43 .92 10528 3.40 45094 3.48 3.16 +.17 +53.8 DenisnM g A DNN .64 .38 160 .47 2150 .51 .45 -.01 -14.9sDennys Q DENN 29 17.75 10.87 269 15.81 3056 17.75 14.79 -1.40 +19.4 Dentsply Q XRAY .35 .7 68.98 48.25 3028 49.99 12526 50.99 48.36 -.35 -24.1 Depomed Q DEPO 12.30 4.31 957 5.93 6447 6.72 5.88 -.67 -26.3 Dermira Q DERM 34.45 6.98 1253 9.51 3573 9.64 8.23 +.45 -65.8 DescSys Q DSGX 87 31.23 22.65 49 29.50 198 30.15 29.35 -.10 +3.9 Despg.cm n N DESP 36.56 22.73 132 28.69 706 29.53 27.85 +.24 +4.4 DestMatrn Q DEST .80 26.8 4.98 1.02 46 2.98 253 2.99 2.81 +.09 +.3 Dest XL Q DXLG 2.75 1.46 70 1.60 439 1.80 1.50 -.20 -27.3 Deswell Q DSWL .28 9.2 3.64 1.85 23 3.06 37 3.10 3.00 -.03 +12.5 Determine Q DTRM 3.93 1.23 33 1.56 92 1.63 1.41 +.10 -13.6tDeutschBk N DB .83e 20.23 13.50 1780 13.78 11803 13.82 13.50 -.11 -27.6 DBDogs22 N DOD 30.43 18.53 4 22.17 19 23.63 21.63 -.13 -13.2 DBWMTR N WMW 32.46 25.94 1 28.94 4 30.58 28.60 -1.62 -3.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 42 25.77 217 25.89 25.60 +.08 +1.2 DeutBCT5 pf N DKT 2.01 7.9 27.24 25.40 68 25.46 382 25.52 25.40 -2.6 DB AgriDL N DAG 3.81 2.60 1 2.94 63 2.96 2.77 +.17 +2.8 DBGoldSh N DGZ 14.68 13.01 10 13.61 17 13.71 13.55 +.04 DBGoldDL N DGP 29.42 21.65 6 25.15 44 25.28 24.68 -.35 +.6 DBGoldDS N DZZ 6.29 4.88 25 5.35 231 5.45 5.30 +.08 -.2 Deut Multi N KMM .51 5.8 8.99 8.59 19 8.80 127 8.84 8.77 +.03 -.6 Deut Muni N KTF .84 7.6 13.72 10.97 38 11.12 295 11.15 11.02 +.10 -6.6 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.38 12 12.41 12.28 +.07 -.5 Deut StMu N KSM .84 7.7 13.11 10.70 21 10.84 124 10.90 10.79 +.06 -8.0 DBXEmMkt N DBEM .36e 1.5 26.32 21.08 18 23.97 101 24.39 23.66 -.21 -.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 859 32.18 4767 32.22 31.83 +.27 +1.3 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 3 13.02 10 13.53 13.02 -.52 +8.3 DBXGerEq N DBGR .35e 1.2 29.78 25.97 3 28.34 12 28.34 27.68 +.53 -.4 Deu HYBd n N HYLB 51.56 48.68 112 49.31 678 49.58 49.17 -.25 -2.2 DeutBarI n N IFIX 50.76 49.59 0 49.99 3 49.99 49.86 +.16 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.01 1 49.05 48.94 +.08 +.3 DbXR1KECo N DEUS 33.87 28.16 19 31.68 103 31.85 30.98 -.14 -1.2 DeutEmCo N DEMG 30.95 26.67 9 28.47 13 28.69 27.77 -.16 -1.3 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 166 43.51 973 43.84 42.82 -.02 -1.3 DbXDvxEU N DEEF 31.76 26.82 8 30.00 32 30.14 29.74 -.06 -.1 Deut 300Ch N ASHX .74p 24.14 18.75 0 20.64 1 20.64 20.50 +.06 -6.5 DbxAllWHiD N HDAW .27e 27.42 25.36 9 26.23 224 26.30 25.95 -.01 -1.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 24.40 23 24.40 24.30 -.26 -1.3 DbxNikk400 N JPN 31.67 25.66 5 29.65 49 29.81 29.52 -.08 +1.1tDeuMunInf N RVNU .71 2.7 27.23 25.99 7 26.19 33 26.32 25.99 +.03 -3.6 DBX EMBd N EMIH .99e 4.0 25.69 24.34 24.67 3 24.81 24.61 -.27 -1.7 DBX IGBd N IGIH .77 3.2 24.99 23.81 0 24.07 4 24.30 23.99 -.21 -1.4 DBXHYCpB N HYIH 1.20 5.3 23.75 22.42 0 22.81 2 22.91 22.71 -.15 -.9 DBXChiSC N ASHS 37.50 30.24 7 33.95 23 34.00 33.24 +.30 -2.6 DBXHrvChi N CN .30e .8 42.41 28.81 3 37.51 35 37.63 36.81 +.27 +.5 DBXSKorH N DBKO .03p 32.94 27.91 6 31.59 12 32.10 31.09 -.36 +.6 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 9 27.83 33 27.86 27.60 +.12 +.1 DBXAsiaPH N DBAP .74e 2.5 30.70 25.60 4 30.17 7 30.19 29.18 +.75 +6.2 DBXEurHgd N DBEU .65e 2.2 29.50 26.57 303 29.03 2294 29.06 28.63 +.33 +2.1 DBXUKHdg N DBUK .89e 4.0 22.22 19.98 1 22.05 3 22.05 21.77 +.21 +1.2 DBXHvChiA N ASHR 34.89 24.00 765 29.67 3110 29.98 29.38 -.04 -4.4 DevonE N DVN .24 .6 24 45.16 28.80 6466 37.87 45835 39.62 35.48 +2.12 -8.5sDexCom Q DXCM 85.25 42.62 1831 83.46 10495 85.25 72.60 +9.21 +45.4 Diageo N DEO 3.20e 2.2 147.62 117.73 654 143.55 2422 144.00 140.17 +2.70 -1.7tDiamHill Q DHIL 7.00e 13 219.90 183.34 14 192.00 56 200.02 183.34 -5.50 -7.1 DiamOffsh N DO .50 2.7 30 20.41 10.06 1877 18.43 8915 19.53 17.74 -.58 -.9 DiamRk N DRH .50 4.4 15 12.11 9.87 1771 11.29 9031 11.41 10.90 +.14 DiambkEn Q FANG 26 134.60 82.77 1632 127.30 7641 130.62 125.38 +1.45 +.8 DianaCnt rs Q DCIX 3272.22 1.31 163 1.51 541 1.55 1.40 +.03 -62.8 DianaShip N DSX 4.65 3.07 302 3.70 1141 3.78 3.57 +.10 -9.1 DianaS pfB N DSXpB 2.22 9.3 25.12 21.00 2 23.91 6 24.29 23.80 -.25 -3.6 DianaSh20 N DSXN 2.13 8.5 26.18 22.76 14 25.00 108 25.05 25.00 -.26 -2.6 DicernaPh Q DRNA 15.00 2.69 309 13.61 2260 14.20 11.90 +1.60 +50.7 DicksSptg N DKS .90f 2.8 10 51.94 23.88 2196 31.64 12293 34.41 30.87 -2.63 +10.1tDiebold N DBD .40 3.4 13 28.80 12.00 5459 11.75 18768 16.18 11.43 -4.40 -28.1 DifferBr rs Q DFBG 2.45 .70 31 1.08 62 1.09 1.00 +.01 +13.7 DiffusP hn Q DFFN 3.93 .50 96 .56 495 .57 .52 +.01 -52.7 DigiIntl Q DGII 43 12.53 8.50 69 12.00 442 12.09 10.31 +.70 +25.7 Digimarc Q DMRC 41.75 22.85 60 27.60 340 29.10 27.00 -1.10 -23.7 Digirad Q DRAD .22 13.3 4.75 1.25 66 1.65 505 1.80 1.45 +.25 -35.9 DigitalAlly Q DGLY 4.95 1.70 17 2.40 67 2.50 2.30 -.05 -9.4 DigitalRlt N DLR 4.04f 3.8 51 127.23 96.56 921 106.39 6637 108.39 103.67 -1.41 -6.6 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 3 25.10 26 25.12 24.90 +.20 -1.5 DigtlR pfH N DLRpH 1.84 7.1 28.21 25.94 12 25.95 69 26.10 25.95 -.12 -2.7 DigitRlt pfJ N DLRpJ 25.30 22.13 7 23.48 56 23.69 23.33 -.02 -6.5 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 5 25.97 37 26.04 25.74 +.13 -5.6 DigitlTurb Q APPS 2.59 .94 222 1.66 2796 1.74 1.54 +.05 -7.3 Dillards N DDS .40 .5 10 88.51 45.51 362 73.01 1723 79.21 71.91 -5.03 +21.6 Dillard38 N DDT 1.88 7.4 26.40 25.13 5 25.56 42 25.61 25.39 +.05 -1.2 DimeCBc Q DCOM .56 2.9 19 22.65 17.75 98 19.50 920 20.10 19.15 -.55 -6.9sDineEquity N DIN 2.52m 3.2 5 81.78 36.71 482 77.54 3383 81.78 69.71 -3.13 +52.8 Diodes Q DIOD 50 35.36 22.44 257 29.80 1164 29.97 28.00 +.65 +3.9 DiploPhm N DPLO 51 27.78 14.23 495 21.09 2623 22.79 20.76 -1.47 +5.1 Dir SilMBl n N SHNY 12.28 7.00 14 8.19 65 8.33 7.82 -.08 -14.0sDirBrCm n N COM 25.32 23.23 4 25.38 18 25.38 25.06 +.36 +3.4 DirChInt n N CWEB 69.08 41.71 30 49.64 181 50.19 47.05 +1.41 -2.8 Dirx Euro n N EUXL 33.40 22.79 1 26.71 1 26.78 26.00 +.11 +1.8 DirxAero n N DFEN 58.00 25.75 125 43.45 720 47.46 39.88 -3.80 -2.4 DrxTrnBl n N TPOR 43.11 23.47 5 30.22 32 32.50 27.96 -1.71 -12.4 DirxUtil n N UTSL 34.73 19.59 46 25.07 250 25.50 23.99 -.20 -9.0 DirxInds n N DUSL 44.53 25.88 13 30.48 59 31.70 27.73 -1.14 -17.0tDirxMex n N MEXX 33.36 18.90 24 18.69 66 22.12 18.65 -3.46 -9.2 DrxRBkBr rs N WDRW 56.13 22.00 1 24.45 14 25.20 22.91 +1.20 -20.2 DxRsaBr rs N RUSS 44.39 14.43 60 19.72 441 21.21 19.34 +.28 -14.3 DxSOXBr rs N SOXS 37.41 9.35 2450 12.31 13075 14.21 12.28 -1.27 -25.4 DxGBull rs N NUGT 44.03 21.25 3600 26.36 25725 26.90 24.36 -.28 -16.8 DrGMBll rs N JNUG .09e .6 25.76 11.34 6430 15.11 49345 15.41 13.53 +.62 -14.9 DirSPX Br N SPDN 35.11 28.53 11 30.50 61 31.27 30.25 +.12 -.4 DxGlMBr rs N JDST 100.03 40.90 889 47.40 5947 53.22 46.31 -2.30 -7.6 DirSPBear s N SPXS 45.37 24.22 5517 28.38 26103 30.71 27.81 +.17 -5.3 DrxDlySpxB N LLSP .10p 40.38 30.83 2 35.89 8 35.89 35.44 -.00 -.3 DxChiABear N CHAD 41.27 27.67 5 31.78 24 32.16 31.54 -.03 +2.1 DrxNGBear rs N GASX 47.19 18.20 39 22.38 142 23.66 21.00 +.39 -4.6tDxSPOGBr rs N DRIP 28.73 8.03 3498 8.21 19789 8.90 8.03 -.45 -30.8 DrxRBkBull N DPST 95.94 43.51 31 80.13 119 82.50 75.11 -2.43 +10.2 DirDGlBr rs N DUST 36.84 19.01 4260 23.31 25872 25.22 22.86 +.27 -1.6 DxSPXBll s N SPUU 57.21 40.57 8 48.58 101 49.51 44.51 -.58 -2.0 DxEuFnBl N EUFL 65.95 40.00 0 43.09 2 44.85 43.09 -1.97 -9.3 DirSCBll s N SMLL .27e .5 55.75 39.18 0 50.14 1 51.33 49.58 -1.22 -2.1 DxHiYldBr N HYDD 20.15 10.08 0 19.15 1 19.20 19.09 -.02 +1.9 DrNsd100 rs N QQQE 47.40 38.80 10 43.88 155 44.14 42.60 -.05 +1.6 DxRusBll s N RUSL 73.38 29.06 414 43.05 1618 44.20 40.05 -.88 -14.7 DiEurBll3x N EURL .14e .4 47.12 29.33 18 37.38 393 37.95 36.32 -.59 -1.8 DrxEMBll rs N EDC 168.70 75.34 113 112.07 664 120.05 106.25 -6.28 -10.9 Dir MLPHi N ZMLP 1.60m 11.1 18.39 13.61 21 14.45 69 14.92 14.18 -.30 -9.7 DxLatBll s N LBJ 49.13 20.00 6 32.36 31 38.49 31.47 -5.78 +.2sDirTotBBr N SAGG 32.13 30.87 3 32.00 7 32.13 32.00 -.03 +2.8 DxBrzBull s N BRZU 65.25 20.38 374 37.51 3812 44.59 36.25 -6.96 -6.9 DxBiotBll rs N LABU 116.54 41.40 1372 75.64 6327 80.55 70.39 -3.39 -2.8 DxIndiBll rs N INDL 120.64 70.91 37 82.26 191 88.59 80.79 -5.23 -19.4 DxNGBll rs N GASL 31.99 14.60 146 20.46 591 21.94 19.28 -.55 -19.4 DrDevMBr N DPK 17.21 10.08 1 11.71 8 12.09 11.66 +.11 -5.0 DxSPOGBl s N GUSH 37.71 15.04 999 32.94 6016 33.71 30.28 +1.51 +8.5 DxREBear N DRV 15.62 9.81 98 11.85 578 12.48 11.76 -.51 +13.2 DrxJpBull N JPNL 96.48 50.95 1 76.30 17 77.68 74.00 -.29 -1.1 DrxSKBull N KORU 72.86 40.83 22 55.27 116 59.96 53.67 -4.06 -11.3 DxSCBear rs N TZA 19.10 10.28 9884 10.91 43116 11.78 10.74 -.21 -11.1 DxFnBr rs N FAZ 20.43 9.71 2392 11.22 12126 12.08 10.86 +.14 -4.0 DrxHmbBull N NAIL 110.62 38.86 23 61.25 124 63.60 56.42 -1.55 -33.6 Dx30TBear N TMV 22.46 17.07 702 20.62 3817 21.03 20.48 -.21 +17.0 DxFnBull s N FAS 82.80 41.32 2221 63.55 9423 65.87 59.02 -1.02 -7.1 DrxACInsi N KNOW .48e 1.2 43.81 38.11 16 40.31 167 41.03 39.73 -.58 -2.9 DxMCBr rs N MIDZ 20.24 11.55 6 12.86 68 13.80 12.73 -.07 -4.5 Drx300Chin N CHAU 37.53 17.73 67 26.75 403 27.25 26.18 -.06 -9.9 DxHcrBll s N CURE 63.45 34.34 101 41.76 577 46.50 39.23 -4.19 -10.4 DxTcBull s N TECL 149.65 69.95 328 124.27 1088 124.61 111.73 +9.24 +10.8 DxRetlBll s N RETL 45.73 21.33 7 33.66 66 36.00 32.40 -1.72 -6.6 DxSOXBll s N SOXL .12e .1 209.00 76.27 1280 137.72 4653 138.15 120.22 +11.63 -.1 Dir30TrBul s N TMF 23.46 17.06 256 18.28 1605 18.41 17.93 +.18 -17.3 Dir10TrBear N TYO 15.76 13.12 4 15.42 35 15.56 15.30 -.09 +9.6 Dx10yTBull N TYD 47.36 38.82 1 39.75 1 39.75 39.28 +.30 -9.4 DxMCBull s N MIDU 53.91 33.43 34 44.55 126 45.00 41.47 +.33 -4.0 DrxREBull s N DRN 24.73 14.68 586 18.32 1128 18.45 17.41 +.59 -19.8 DirxChiBull N YINN .38e 1.2 53.89 18.56 848 32.00 5366 34.10 30.15 -.68 -5.9 DirxDMBull N DZK 100.54 62.21 4 81.08 15 81.18 78.50 -.32 -1.6 DrxSCBull s N TNA .41e .6 81.75 48.17 2437 71.62 12226 72.70 66.45 +1.16 +1.9 DrxSPBull s N SPXL 54.49 31.26 5848 41.85 31315 42.85 38.70 -.35 -5.6 DirxEnBull N ERX 44.29 21.37 1834 35.51 9821 36.70 33.54 -.01 +1.7 Discover N DFS 1.40 2.0 13 81.93 57.50 1845 70.87 11189 72.06 68.48 -.35 -7.9 DiscIncA Q DISCA 12 29.00 15.99 7838 23.16 33904 24.30 22.61 -.79 +3.5 DiscIncB Q DISCB 17 48.85 19.25 33.00 2 35.95 32.35 -5.00 +33.1 DiscIncC Q DISCK 11 28.09 14.99 3614 21.88 22742 22.85 21.35 -.62 +3.4tDishNetw h Q DISH 16 66.50 32.04 2834 33.39 16058 35.42 32.04 -1.35 -30.1 Disney N DIS 1.68f 1.7 14 113.18 96.20 9970 101.15 47798 101.37 97.68 +1.92 -5.9 Diversicre Q DVCR .22 3.1 18 12.25 6.45 3 7.00 5 7.25 6.67 -.41 -30.0 DivrsRest Q SAUC 2 4.12 1.15 5 1.36 30 1.36 1.32 +.02 -15.0 Div&Inco N DNI 1.63 13.2 14.25 11.61 32 12.34 158 12.54 12.13 -.14 -8.1 DixieGrp Q DXYN 5.21 2.60 75 3.00 164 3.20 2.90 +.10 -22.1 DrReddy N RDY .29e .9 42.97 29.83 235 31.59 1097 32.44 31.55 -.38 -15.9sDocuSign n Q DOCU 42.56 37.00 764 41.09 9396 42.66 37.53 +1.36 +3.4 DocuSec rs A DSS 3.16 .56 24 1.24 169 1.29 1.19 +.05 -31.1 DgssInt A n Q DOGZ 6.40 3.55 0 3.59 2 3.92 3.59 -.23 -39.2 DolbyLab N DLB .64 1.0 64 74.29 48.00 297 61.09 2213 62.05 59.06 +.76 -1.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 1676 95.55 8985 98.87 94.67 -2.81 +2.7 DollarTree Q DLTR 13 116.65 65.63 2934 93.61 9132 98.10 93.02 -3.75 -12.8 DolphnEnt n Q DLPN 5.77 2.47 11 3.25 167 3.46 3.06 -.07 -9.7tDomMidst N DM 1.34f 9.2 10 34.85 13.90 404 14.55 3000 15.95 13.90 -.02 -52.2 DomEngy N D 3.34f 5.1 13 85.30 63.88 2394 65.57 17058 66.80 65.00 -.78 -19.1 DomRes un N DCUD 53.58 44.50 8 45.18 206 46.22 45.15 -.67 -12.5 DomRs76 n N DRUA 25.94 23.04 52 24.32 375 24.39 24.20 +.05 -4.9 Dominos N DPZ 2.20f .9 42 255.00 166.74 307 248.24 2958 250.00 241.06 -.18 +31.4 Domtar g N UFS 1.74f 3.8 17 52.58 35.72 376 45.70 4169 46.25 43.43 +1.56 -7.7 Donaldson N DCI .72 1.6 25 52.20 42.59 172 45.28 2416 45.51 43.66 +.15 -7.5 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 18 13.93 213 14.15 13.57 +.13 -19.5tDonlleyRR rs N RRD .56 8.5 7 13.88 6.51 2076 6.58 7560 8.85 6.45 -2.22 -29.2 DonnlyFn n N DFIN 23.75 16.41 210 17.32 1371 19.72 16.98 -1.25 -11.1 DorchMin Q DMLP 1.41e 7.8 19 18.70 13.90 93 18.15 268 18.15 17.40 +.35 +19.4 DorianLPG N LPG 9.10 6.20 124 7.11 644 7.36 7.06 -.19 -13.5tDorman Q DORM 21 88.50 56.36 132 65.25 1281 66.56 56.36 -1.13 +6.7 DoubIncSol N DSL 1.80a 8.8 21.56 19.56 302 20.39 1427 20.44 20.11 +.25 +1.0tDblLOppCr N DBL 2.00a 9.5 26.09 20.70 34 21.06 266 21.19 20.70 -5.1 DougDyn N PLOW .96 2.3 31 47.40 28.55 246 41.90 646 42.75 40.55 -.60 +10.8 DEmmett N DEI 1.00 2.6 25 41.59 34.72 704 38.54 4062 38.66 37.03 +.97 -6.1 DovaPh n Q DOVA 37.00 16.98 177 26.22 1326 29.42 25.36 +.91 -9.0 Dover N DOV 1.88 2.1 24 109.06 76.86 1526 91.51 10485 95.62 87.96 -3.83 -9.4 DoverDG N DDE 1.79 .92 13 1.46 95 1.52 1.40 -.06 +43.1 DoverMot N DVD .08f 3.8 10 2.45 1.80 4 2.10 42 2.15 2.00 +7.7 DowDuPnt N DWDP 1.52 2.4 21 77.08 59.29 7573 64.47 46743 65.49 61.78 +.15 -9.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 5, 2018 2 0 1 8 0 5 0 5 m m 0 6 p d f 1 0 5 M a y 1 8 0 0 : 4 2 : 1 4

PAGE 56

DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 743 118.71 5427 120.66 118.54 -1.25 +22.3 DragVic n Q LYL 14.99 3.09 8 4.14 74 4.36 3.74 +.13 -5.0 DrprOkw n Q DOTA 9.90 9.71 9.89 7 9.90 9.86 +.01 +1.1 DrprOk rt Q DOTAR .65 .30 322 .58 499 .64 .58 -.01 +15.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.19 175 9.26 333 9.40 9.22 -.12 -1.5 DryHYSt N DHF .35 10.9 3.60 3.14 172 3.18 731 3.18 3.15 +.01 -4.8 DrMuBdInf N DMB .75 6.0 13.54 12.10 24 12.58 157 12.61 12.44 +.17 -3.2 DryfMu A DMF .54 6.6 10.00 7.93 15 8.16 237 8.16 8.03 +.09 -8.2 DryStrt N LEO .52 6.8 9.18 7.53 141 7.63 585 7.68 7.58 +.03 -11.7 DrySM N DSM .50 6.6 8.85 7.43 62 7.54 386 7.60 7.50 +.03 -11.8 Dril-Quip N DRQ 56.55 35.85 434 42.80 3605 43.05 40.65 +1.60 -10.3 DriveShack N DS .48 9.4 14 6.49 2.41 213 5.13 1648 5.52 5.05 -.18 -7.2 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 0 25.45 11 25.46 25.32 +.10 -1.0 DriveS pfC N DSpC 2.01 8.1 26.08 23.36 24.80 1 25.16 24.76 -.20 -1.3 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 1 25.00 3 25.00 24.97 +.03 -1.8 DropCar rs Q DCAR 13.52 1.57 1441 1.88 2063 2.11 1.62 +.25 -53.9 Dropbox n Q DBX 34.83 27.75 1789 29.13 7467 31.50 29.05 -.48 +2.3 DryShips s Q DRYS .15e 1 320.95 .98 440 3.56 1785 3.58 3.40 +.05 +.8 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 85.93 2 86.40 85.01 +.05 -7.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.17 5 102.57 100.97 -1.17 -6.6 Ducomun N DCO 17 35.58 25.06 44 29.27 204 30.02 27.87 -.57 +2.9 Df&PGblUt N DPG 1.40 9.8 17.29 13.50 99 14.30 454 14.34 14.17 +.06 -7.9 DufPUC N DUC .60 7.1 9.33 8.40 14 8.47 129 8.50 8.45 +.01 -4.3 DukeEngy N DUK 3.56 4.5 17 91.78 72.93 3853 79.88 15618 80.85 78.82 -.62 -5.0 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 10 25.17 51 25.28 25.09 -.05 -.7 DukeRlty N DRE .80 2.9 22 30.14 24.30 1684 27.92 15764 27.99 26.90 +1.10 +2.6 DuluthH n Q DLTH 23 22.49 15.13 101 17.11 719 17.76 16.52 -.41 -4.1 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 152 115.60 1315 117.20 113.80 -.55 -2.4 Dunkin Q DNKN 1.39 2.2 27 68.45 50.89 1606 63.71 6183 63.97 60.48 +3.11 -1.2 DurectCp Q DRRX 2.55 .75 506 1.82 2994 2.17 1.78 -.27 +97.4 Dycom N DY 21 123.99 73.95 223 105.64 2058 108.90 101.71 -1.01 -5.2tDynagas N DLNG 1.69 21.0 16.47 7.51 154 8.03 1415 8.13 7.51 +.05 -26.1 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.30 6 26.07 38 26.78 25.98 +.13 +.2 Dynasil Q DYSL 8 2.06 1.09 5 1.33 26 1.34 1.29 -.01 +12.7 Dynatronic Q DYNT 3.75 2.10 59 3.15 64 3.15 2.85 +.18 +9.2 DynavaxT Q DVAX 24.45 5.15 1015 16.40 6880 18.31 16.15 -1.90 -12.3 DynexCap N DX .72 10.9 15 7.41 6.02 280 6.60 1533 6.61 6.38 +.01 -5.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.46 8 25.53 25.42 +.04 -.2 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 22 23.86 129 23.94 23.29 +.03 -3.7E -:ETracBDC N BDCS 1.84e 9.4 23.41 18.72 13 19.64 98 19.66 19.31 +.14 -5.4 ETrAlerNG N MLPG 1.86e 8.8 26.63 19.00 1 21.09 3 21.91 21.08 -.34 -12.4 E-TrAlerInf N MLPI 1.88e 8.5 28.30 20.31 160 22.14 1439 22.55 21.59 -.21 -8.5 ETBbgCmd N DJCI 16.67 14.33 2 16.49 7 16.53 16.31 +.14 +2.9 ETrAlerian N AMU 1.45e 8.9 20.50 14.59 34 16.27 493 16.47 15.98 +.05 -6.1 E-TrFood N FUD 19.82 17.55 0 18.05 1 18.19 18.05 +.06 +.3sE-TrcEngy N UBN 8.44 5.67 1 9.14 1 9.14 8.07 +.72 +17.4 E-TracAg N UAG 21.45 16.11 18.31 1 18.31 18.17 +.45 +2.9 ETr2xBDC N BDCL 3.52e 24.2 20.96 13.13 203 14.53 567 14.58 14.19 +.13 -11.7 E-TrcCmci N UCI 16.05 12.38 0 15.84 81 15.84 15.63 +.08 +2.9sE-Trade Q ETFC 24 61.93 33.06 2008 61.47 11783 61.93 59.30 +.20 +24.0 eBay s Q EBAY 26 46.99 32.99 6310 38.00 51594 38.62 36.81 -.23 +.7 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 35 26.13 255 26.27 25.97 +.08 -3.0 ECA MTrI N ECT .33e 17.6 5 2.55 1.45 69 1.85 175 1.90 1.65 +.20 -14.0 EDAP TMS Q EDAP 3.85 2.07 95 2.55 191 2.55 2.22 +.28 -11.1 eHealth Q EHTH 28.59 13.61 116 18.28 890 19.05 17.54 +.02 +5.2 ELF Inc n N ELF 29.30 16.82 475 19.78 1767 19.85 17.61 +2.08 -11.3tEMC Inc s Q EMCI .88f 3.4 14 32.19 25.70 14 26.06 93 26.28 25.50 -.04 -9.2 EMCOR N EME .32 .4 23 85.08 61.97 220 75.28 2597 75.81 72.26 +.68 -7.9 EMX Roy g A EMX 1.04 .67 63 .88 153 .89 .86 +.02 +5.8 ENDRA n Q NDRA 5.88 2.15 33 2.74 647 5.02 2.49 +.26 -43.6 ENGlobal Q ENG 3 1.70 .73 30 .84 78 .88 .78 -.01 -3.4 ENI N E 1.29e 3.3 39.57 29.44 253 39.19 987 39.31 38.57 +.08 +18.1sEOG Rescs N EOG .74f .6 119.71 81.99 5721 114.66 23156 119.71 111.48 -2.13 +6.3 EP Energy N EPE 4.85 1.27 984 2.00 3507 2.04 1.77 +.13 -15.3 EPAM Sys N EPAM 125.88 77.96 293 116.90 1155 117.03 113.33 +2.12 +8.8 EPR Prop N EPR 3.84 6.9 15 75.55 51.87 396 55.97 1993 56.09 54.60 +.52 -14.5 EPR pfC N EPRpC 1.44 5.9 29.73 23.38 0 24.50 121 24.52 24.14 +.12 -9.0 EPR pfE N EPRpE 2.25 6.7 37.59 33.48 1 33.60 9 34.74 33.60 -.53 -8.8 EPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 10 22.08 81 22.50 21.80 +.03 -11.8 EQT Corp N EQT .12 .2 67.84 43.70 2111 48.63 16676 51.21 46.94 -1.33 -14.6 EQT GP n N EQGP 1.03e 4.3 12 31.77 21.05 179 24.03 1527 25.39 23.75 -.13 -10.7tEQT Mid N EQM 4.26f 7.8 10 78.75 53.87 603 54.41 3050 57.10 53.75 -1.24 -25.6 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 6 14.89 84 15.00 14.60 +.23 -5.0 ETF SITRis N RISE 24.97 22.59 118 24.88 246 24.94 24.77 +4.7 ETF JrSil N SILJ 13.81 9.79 16 11.26 262 11.38 10.92 +.06 -.8 ETF Cyber N HACK 37.13 28.38 311 36.48 1476 36.62 35.60 +.37 +15.3 ETF MobP N IPAY 38.58 28.34 32 37.12 177 37.37 36.38 +.54 +6.4 ETF M AlH N MJ 39.72 26.02 101 28.94 749 29.00 28.11 +.87 -1.0 ETF M Vid N GAMR 51.93 37.03 11 48.41 92 48.54 47.04 +1.10 +1.0 ETF Drone N IFLY 38.00 33.54 4 34.85 28 34.99 34.24 -.10 -6.7 ETF AIPw n N AIEQ 28.00 24.03 26 26.66 190 26.75 26.00 +.11 +3.0 ETF MgT ef N WSKY 35.50 31.34 2 33.00 6 33.57 32.66 -.38 -3.5 BlStIsrTc n N ITEQ 33.90 30.11 8 32.98 27 33.08 32.38 +.52 +4.3 ETF Clim N ETHO 37.25 29.45 4 34.41 19 34.63 33.50 +.39 +1.2 ETFAlpAlt N ALFA 47.05 38.47 1 44.79 14 44.91 43.69 +.26 +4.6 ChngFnDvr N CHGX 20.37 18.02 18.63 32 19.05 18.41 -.16 -.5 ETF EmM n N EEMD 28.41 24.66 0 25.19 3 25.64 25.16 -.45 -3.7 ETF spx H n N SPDV 28.19 25.00 3 26.06 34 26.60 25.50 -.56 -.3 ETF AptF n N FTVA 30.36 24.74 2 26.42 37 26.92 25.88 -.38 -2.6 ETF GOP n N MAGA 29.82 24.92 2 27.25 9 27.56 26.67 -.29 -2.4 NtDUSEq ef N MXDU 28.40 25.93 26.58 4 27.02 26.58 -.31 -6.4 NtRkBsInt ef N RBIN 27.45 25.53 26.43 9 26.45 26.43 -3.7 RsBsUSE ef N RBUS 27.19 24.83 26.10 7 26.10 26.10 -.08 -4.0 ETF RvCp n N RVRS 16.76 14.84 4 15.60 20 15.87 15.34 -.25 -1.9 ETF BrVl n N BVAL 16.70 14.46 1 14.93 12 15.34 14.68 -.47 -6.0 ETFDeepV N DVP .66e 2.0 36.90 26.79 4 33.01 128 34.68 32.57 -1.45 +.6 GlGoGld n N GOAU 14.13 11.39 6 13.11 28 13.20 12.69 +.12 +.8 ETF OCIO n N OCIO 27.81 25.44 1 26.50 2 26.50 26.49 +.05 -1.0 ETF Seren N ICAN 28.54 25.35 0 27.26 5 27.30 26.71 +.09 +.5 PremisCap N TCTL 31.57 27.35 29.46 4 29.70 29.37 -.26 -1.7 AptBehMo N BEMO 33.49 26.56 11 32.69 41 32.87 31.83 +.10 +7.8 EtfLonCanc Q CNCR 32.32 21.09 39 26.40 181 26.95 26.00 -.26 +11.0 EtfAlpSmC Q SMCP 27.10 23.22 7 25.35 10 25.35 24.95 +.21 -2.9 EtfUSGblJ N JETS 34.75 27.69 5 30.42 94 30.92 30.00 -.46 -6.6 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 5 31.50 30 31.72 30.78 -.10 -5.7 EtfInfcMLP N AMZA 2.08 28.7 10.57 6.55 713 7.25 4862 7.40 7.11 -.05 -15.8 ETF BioPr n N BBP 45.18 37.33 1 40.76 9 41.10 39.74 -.03 +.5 ETF ClinT n N BBC 36.25 25.88 18 31.39 46 32.22 30.90 -.15 +10.4 InfrCpPfd N PFFR 25.13 23.61 1 24.01 12 24.05 23.87 +.02 -4.1 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 16 24.41 143 24.54 24.36 -.09 -3.3 Etf VirtEM N EMEM 28.57 24.58 24.72 82 25.42 24.68 -.68 -5.6 IsectPsGr ef Q PMPT 28.26 24.47 26.29 3 26.47 26.10 -.07 -3.4 ETF Virt n N CUMB 26.08 24.38 2 24.64 4 24.84 24.38 +.23 -3.3 ETF PrMtl N GLTR 68.06 59.21 18 64.08 189 64.14 63.11 -.35 -1.4 ETFS Com N BCI 25.79 18.58 20 25.09 130 25.12 24.84 +.16 +2.5 ETFS Comd N BCD 27.04 23.25 0 26.84 2 26.84 26.77 +.07 +4.2 ETFS EnCm N BEF 27.63 22.55 27.19 1 27.19 27.19 -.44 +7.1 ETFSGold N SGOL 132.10 117.19 14 127.05 160 127.70 125.80 -.96 +.7 ETF Pall N PALL 107.47 71.96 104 92.17 446 92.56 89.53 -.42 -9.2 ETF Plat N PPLT 97.94 83.35 120 86.48 523 86.50 84.97 -.49 -2.2tEV Engy Q EVEP 1.52 .12 240 .13 2175 .14 .12 -.01 -75.5tEXFO g Q EXFO 5.40 3.63 11 3.70 28 3.75 3.63 +.05 -14.9 EagleBncp Q EGBN 18 69.80 46.20 70 60.25 644 60.80 57.15 +.45 +4.1 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 3 19.75 33 20.00 19.50 -5.7 EagleBkS rs Q EGLE 5.75 4.18 184 5.25 1167 5.39 4.89 +.02 +17.2 EagleCGr A GRF .50e 2.4 8.59 7.11 1 7.39 18 7.53 7.20 -.04 -6.9 EaglFnB n Q EFBI .22p 19.57 14.50 3 15.77 6 15.90 15.50 +.27 -2.5 EagleGrInc N EGIF 1.31 8.7 17.45 14.83 24 15.10 85 15.42 15.03 -.23 -9.0 EagleMat N EXP .40 .4 24 122.49 86.51 612 101.75 2915 104.50 95.48 +.18 -10.2 EaglePhm Q EGRX 17 97.15 45.05 316 55.99 849 56.02 51.69 +2.00 +4.8 EaglePtCr N ECC .80 4.3 21.60 17.28 78 18.45 343 18.55 18.25 -.08 -1.9 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.51 14 25.51 25.34 +.06 -1.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 3 26.25 9 26.33 26.10 +.13 -.2sEagleP27 n N ECCY 26.75 24.80 1 25.33 21 26.75 25.27 -.04 -.3 Earthstone N ESTE 13.80 7.85 340 9.86 986 10.58 9.64 -.47 -7.2 EstWstBcp Q EWBC .80 1.2 20 69.25 52.86 577 67.40 4275 68.26 65.61 +.16 +10.8 EastrAcq n Q EACQ 10.30 9.25 0 10.29 2 10.30 10.25 +.04 +1.9 EastGvP n N DEA 1.04 4.9 32 22.32 19.03 456 21.14 2241 21.25 20.51 +.41 -.9 EasternCo Q EML .44 1.5 41 31.50 24.00 13 29.70 92 30.00 27.70 +.90 +13.6 Eastgrp N EGP 2.56 2.8 32 95.03 76.88 280 90.53 1558 91.28 88.63 +1.98 +2.4 EastChem N EMN 2.24 2.1 14 112.45 76.11 1021 104.80 6884 105.23 100.19 +.20 +13.1 EKodak N KODK 9 13.28 2.95 524 5.30 1744 5.45 4.87 +.20 +71.0 EastsDist n Q EAST 7.75 3.35 10 7.07 41 7.29 6.86 -.03 +75.4 Eaton N ETN 2.64f 3.5 17 89.85 69.82 3872 74.87 22783 76.58 71.62 -.62 -5.2 EatVn 22 n N EFL 10.09 9.08 224 9.54 318 9.62 9.48 -.04 +3.2 EatV HiIn21 N EHT .60 6.1 10.52 9.34 34 9.84 289 10.01 9.80 +.10 -1.6 EV CAMu A EVM .68 6.6 12.89 10.15 52 10.29 231 10.32 10.18 +.06 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 5 10.75 77 10.84 10.63 +.08 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 12 11.46 66 11.55 11.38 +.06 -5.8 EatnVan N EV 1.24f 2.3 21 60.95 43.16 588 55.06 2772 55.53 53.31 +.21 -2.4sEV EnEq N EOI 1.04 6.8 15.15 12.94 124 15.19 769 15.20 14.86 +.16 +4.7 EV EEq2 N EOS 1.05 6.3 16.85 14.13 86 16.59 513 16.66 16.20 +.09 +9.0 EV FltRt N EFT .91 6.1 15.33 14.03 175 15.06 740 15.14 15.02 -.04 +5.1 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 12 16.63 56 16.69 16.57 -.06 +2.0 EV LtdDur A EVV 1.22 9.4 14.29 12.91 191 12.96 1343 13.05 12.94 -.06 -5.1 EV MAMu A MAB .65 5.1 16.00 12.35 12 12.78 19 13.31 12.58 +.17 -3.3 EVMAMu A MMV .69 5.5 14.04 12.28 3 12.46 63 12.55 12.29 +.09 -4.9 EV MIMu A MIW .71 5.5 14.39 12.52 8 12.92 26 13.01 12.73 +.21 -4.0 EVMIMu A EMI .71 5.6 14.52 12.04 14 12.66 31 12.66 12.51 +.15 -1.3 EVMuniBd A EIM .77 6.5 12.99 11.60 82 11.75 524 11.76 11.65 +.06 -6.1 EVMuni2 A EIV .70 6.0 12.95 11.47 11 11.62 144 11.71 11.53 +.01 -5.6 EVMunTT N ETX .85 4.4 21.20 18.81 24 19.34 132 19.34 19.00 +.32 -6.7 EV MuIT N EVN .85 7.2 13.13 11.39 86 11.79 444 11.80 11.54 +.25 -4.9 EV NMuOp N EOT 1.03 5.0 23.54 20.11 31 20.39 142 20.48 20.18 +.10 -9.5 EV NJMu A EMJ .75 6.3 13.52 11.51 14 11.88 24 11.91 11.67 +.16 -4.4 EVNJMu A EVJ .73 6.5 12.95 10.99 5 11.20 23 11.28 11.18 -.03 -4.6 EVNYMu2 A NYH .69 6.3 13.64 10.48 8 10.88 16 10.88 10.70 +.15 -5.9 EV NYMu A ENX .72 6.4 13.34 11.01 27 11.14 169 11.19 11.08 +.03 -9.7 EVNYMu A EVY .74 6.2 13.56 11.84 14 12.03 83 12.13 11.95 -.04 -5.4 EV OHMu A EIO .70 6.1 14.70 11.35 5 11.53 31 11.55 11.41 +.05 -9.3 EVOHMu A EVO .73 5.8 14.11 12.10 1 12.58 11 12.62 12.41 +.16 -3.4 EV PAMu A EIP .77 6.5 13.35 11.62 2 11.81 34 12.00 11.72 -.02 -5.0 EVPAMu A EVP .73 6.3 12.66 11.27 3 11.46 17 11.49 11.32 +.07 -6.0 EVRiskMgd N ETJ 1.12 12.1 9.92 8.74 139 9.21 883 9.27 9.13 -.02 -4.4 EV SrFlt N EFR .95 6.4 15.06 14.01 84 14.75 745 14.87 14.66 +.03 +2.1 EV SrInc N EVF .42 6.3 6.87 6.31 149 6.66 597 6.80 6.66 -.12 +2.1tEVShDur N EVG 1.08 8.1 14.64 13.22 31 13.32 319 13.62 13.22 -.26 -7.2 EVTxABdO N EXD 1.16 11.7 11.98 9.17 28 9.92 196 9.95 9.63 +.14 -3.2 EV TxAd N EVT 1.74 7.8 24.43 21.01 117 22.21 593 22.48 22.01 -.14 -4.6 EV TxAG N ETG 1.23 7.3 18.45 16.06 155 16.84 651 16.96 16.57 -.05 -2.8 EV TxAOp N ETO 2.16 8.4 26.83 22.60 23 25.66 180 25.91 25.39 -.22 +1.0 EV TxDiver N ETY 1.01 8.4 12.57 10.17 299 12.10 1746 12.11 11.84 +.07 -.7 EVTxMGlo N EXG .98 10.6 9.84 8.02 419 9.24 2548 9.27 9.04 +.03 -1.5 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 191 15.80 371 15.89 15.62 -.04 -5.6 EVTxGBW N ETW 1.17 10.1 12.74 11.15 134 11.60 842 11.69 11.40 -.02 -2.7 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 218 14.95 809 15.10 14.85 -.06 -2.7 Ebix Inc s Q EBIX .30 .4 26 87.50 52.40 122 78.80 705 79.75 76.70 +1.45 -.6 Echelon rs Q ELON 7.20 4.09 6 4.17 32 4.35 4.12 +.03 -24.7 EchoGLog Q ECHO 62 32.95 13.00 428 26.15 2398 28.20 25.35 -1.25 -6.6tEchoStar Q SATS 13 62.50 51.35 219 52.13 1143 53.46 51.33 -1.09 -13.0 EclipseRs N ECR 19 3.10 1.23 1791 1.30 9276 1.45 1.25 +.01 -45.8 Eco-StimE Q ESES 1.97 .86 38 1.01 217 1.06 .91 +.05 -19.8 Ecolab N ECL 1.64 1.1 31 150.46 125.05 950 145.39 8247 147.99 136.00 -1.32 +8.4sEcologyEn Q EEI .40 3.0 13.45 10.25 18 13.20 69 13.45 12.35 +.35 +25.7 Ecopetrol N EC .16e .7 22.66 8.60 1409 22.09 4507 22.38 21.29 +.22 +51.0 Edenor N EDN 63.29 28.88 112 48.55 387 55.39 46.87 -4.23 -2.3 EdgeTher n Q EDGE 17.77 .95 919 1.06 8538 1.24 .95 -.10 -88.7 Edgewater Q EDGW 7.52 5.19 13 5.72 135 5.97 5.55 -.01 -8.3tEdgewell N EPC 10 78.04 39.50 1650 41.40 7531 45.01 39.50 -3.09 -30.3 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 974 63.69 8602 66.10 62.54 -2.10 +.7 EditasM n Q EDIT 45.02 13.12 1701 33.00 4931 35.55 31.12 +.02 +7.4 EducRltTr N EDR 1.56 4.6 27 40.84 30.07 475 33.58 3686 33.90 32.43 +1.03 -3.8 EducDevel Q EDUC .36 1.5 42 27.93 6.90 7 24.75 53 25.00 24.00 +.35 +30.6 EdwLfSci s N EW 45 143.22 100.20 1093 134.77 8838 135.51 127.29 +5.48 +19.6 eGain Q EGAN 9.50 1.45 47 8.90 436 9.10 8.30 +.40 +69.5 EgaletCp Q EGLT 3.83 .55 342 .72 2224 .74 .64 +.05 -28.0 eHiCarSvc N EHIC 13.43 8.89 98 13.25 604 13.26 13.00 +.20 +14.5 EigerBio rs Q EIGR 16.20 6.10 104 8.50 399 9.40 8.20 -.65 -39.1s8x8 Inc N EGHT 21.33 10.30 584 21.20 3663 21.50 20.05 +1.10 +50.4 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.69 116 12.03 439 12.21 12.00 -.16 -20.9 EksoBio n Q EKSO 4.77 .99 157 1.76 1995 2.02 1.65 -.10 -17.4 ElPasoEl N EE 1.34 2.4 23 61.15 48.05 393 55.05 2956 56.90 49.45 +3.70 -.5 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 1 47.00 37 48.20 46.75 -3.6 ElPolLoc h Q LOCO 47 14.85 9.05 1124 10.45 2489 10.55 9.55 +.25 +5.6 ElbitIm rs Q EMITF 3.55 2.12 1 2.57 102 2.68 2.22 -.12 -9.5tElbitSys Q ESLT 1.76 1.5 19 153.13 112.61 22 115.24 186 117.67 112.61 -3.58 -13.5 EldorGld g N EGO .02e 10 3.76 .80 3663 1.01 46093 1.04 .93 +.06 -29.4sEldorRsts Q ERI 55 43.15 18.05 1751 42.50 4465 43.95 39.29 +1.95 +28.2 ElectSci Q ESIO 30 27.72 6.73 608 17.85 3227 18.67 17.63 -.09 -16.7 ElectroSen Q ELSE 13 5.24 2.96 4.13 5 4.19 3.95 +.11 +2.0 Electrmed A ELMD 21 7.96 4.12 16 5.36 42 5.95 5.24 -11.7 ElectArts Q EA 27 131.13 93.62 3909 123.64 23406 124.31 114.88 +6.17 +17.7 EFII lf Q EFII 50.98 25.28 354 31.06 5625 33.00 27.69 +2.31 +5.2sElectrAc n Q ELEC 10.46 9.93 10.45 154 10.46 10.44 +1.3 ElevCr n N ELVT 9.48 5.90 202 8.49 1610 8.65 7.51 +.97 +12.7sElevenBio Q EBIO 3.50 .62 6432 3.15 49912 3.50 2.52 +.64 +288.4 EliLilly N LLY 2.25f 2.9 74 89.09 73.69 3367 78.40 26777 83.21 77.09 -4.33 -7.2 Elk HiQPfd N EPRF 25.00 22.14 2 23.05 17 23.23 22.90 -.07 -2.9 Elkh LoVl n N LVHB 34.44 29.71 144 31.09 374 31.44 30.54 -.19 -4.0 EllieMae N ELLI 72 114.95 79.71 1188 102.71 4009 104.31 94.51 +8.22 +14.9 EllingtnF N EFC 1.76 11.6 11 17.00 14.12 68 15.18 269 15.26 14.84 +.28 +4.6 EllingtRM N EARN 1.48 13.1 9 15.74 10.23 200 11.33 490 11.48 11.00 -.10 -5.9 EllswthFd A ECF .80e 8.6 9.88 8.77 21 9.28 179 9.35 9.21 +.04 -1.4 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 0 23.92 29 23.94 23.51 +.32 -4.8 ElmiraSB Q ESBK .92 4.5 17 21.10 18.90 0 20.50 14 20.55 20.40 +.2sEloxxPh n Q ELOX 14.20 11.11 132 13.06 969 14.20 11.40 +1.66 +14.6 EltekLtd rs Q ELTK 8.95 2.65 76 4.12 524 4.59 3.63 +.29 +1.0 eMagin A EMAN 3.00 1.23 36 1.55 158 1.60 1.50 -6.1 EAndinA N AKO/A .68e 2.6 28.25 21.51 25.77 4 27.03 25.55 -.24 -2.8 EAndinB N AKO/B .74e 2.6 31.80 22.99 9 28.17 117 30.80 27.66 -2.63 -3.8 Embraer N ERJ .13e .5 28.55 17.58 1367 24.98 5659 26.04 24.64 -.97 +4.4 EmclaireF Q EMCF 1.12f 3.5 17 33.98 26.50 0 32.35 1 33.17 31.21 -1.10 +6.6 Emcore Q EMKR 1.50e 22 12.20 4.40 417 5.05 1186 5.18 4.45 +.48 -21.7 EmerExp n N EEX .29f 1.5 24.56 18.19 108 19.14 675 20.00 18.65 -.37 -5.9 EmergeES N EMES 2.68m 14.35 5.65 437 8.37 3318 8.83 7.17 +1.14 +16.4 EmergBio N EBS 28 55.91 29.15 532 49.20 1515 52.77 46.93 -3.14 +5.9 EmersonEl N EMR 1.94 2.8 26 74.45 57.24 2476 68.42 22519 69.06 65.86 +.60 -1.8 EmerR hs A MSN 1.89 1.07 9 1.47 54 1.49 1.42 -.01 +.7 EmmisC rs Q EMMS 1 4.80 2.33 1 4.67 51 4.69 4.41 +.10 +32.7 EmpirRst rs Q NYNY 30.98 15.88 2 19.50 91 20.55 18.44 +1.00 -27.8 EmpOPES N ESBA .34 2.0 21.53 15.17 2 17.32 63 17.58 16.64 -.10 -16.2 EmpOP60 N OGCP .34 2.0 21.30 15.28 2 17.32 9 17.50 17.29 -.05 -15.0 EmpOP250 N FISK .34 2.0 21.26 16.24 17.25 2 17.25 17.25 -.20 -15.4 EmpStRTr N ESRT .34 2.0 45 21.66 16.23 1258 17.41 6931 17.64 17.18 -.10 -15.2 EmployH N EIG .80 2.0 14 50.45 38.35 82 40.00 677 41.50 39.10 -1.25 -9.9 EElChile N EOCC 1.07e 4.6 29.41 21.65 36 23.21 189 24.25 23.07 -.78 -13.7 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 538 15.44 3973 15.49 14.36 +.96 +.5 EnableMid N ENBL 1.27 9.0 15 16.98 12.89 306 14.15 1694 14.50 13.90 -.10 -.5sEnantaPh Q ENTA 99.81 29.46 170 100.13 715 100.30 92.30 +5.57 +70.6 EnbrdgEM N EEQ 1.40t 17.65 8.51 574 8.80 4176 9.94 8.59 -1.00 -34.3 EnbrdgEPt N EEP 1.40 15.0 11 18.34 9.05 2073 9.32 11625 10.69 9.14 -1.28 -32.5 Enbridge N ENB 2.68 42.31 29.00 2548 31.38 14100 31.43 29.68 +1.58 -19.8 EnCana g N ECA .06 .5 22 14.31 8.01 13707 13.16 61726 13.24 12.18 +.82 -1.3sEncompHlth N EHC 1.00 1.6 23 62.89 42.21 530 62.88 3943 63.67 59.99 +1.34 +27.3 EncoreCap Q ECPG 13 52.00 32.21 140 44.45 612 44.95 43.30 -.20 +5.6 EncorW Q WIRE .08 .2 15 58.70 37.30 82 46.55 1043 54.30 41.00 -6.60 -4.3 EndvSilv g N EXK 48 3.39 1.94 2180 2.86 8631 3.15 2.82 -.18 +19.7 Endo Intl Q ENDP 14.15 5.27 5131 5.60 22074 6.13 5.42 -.40 -27.7 Endocyte Q ECYT 11.54 1.17 668 10.89 4059 10.99 9.27 +1.49 +154.4 Endologix Q ELGX 7.66 3.75 716 4.34 2684 4.55 4.21 +.05 -18.9 EndurIntl Q EIGI 9.50 6.95 671 8.70 5495 8.90 7.20 +1.30 +3.6sEnduroRT N NDRO 1.55e 40.8 10 3.80 2.18 92 3.80 519 3.80 3.55 +.25 +20.6 Energen N EGN .08 .1 23 69.24 46.16 1058 63.58 5670 66.11 62.41 -1.56 +10.4 Energizer n N ENR 1.16 2.1 19 64.00 40.64 1022 54.30 5257 58.22 52.38 -3.24 +13.2 Energous Q WATT 33.50 6.91 501 18.46 4134 18.90 16.77 +.15 -5.1 EngyFocus Q EFOI 3.52 1.51 5 2.32 83 2.85 2.25 -.52 -5.5 EnFuel grs A UUUU 2.09 1.30 154 1.93 1807 2.04 1.74 +.05 +7.8 EnrgyRec Q ERII 11.30 6.13 669 8.22 2113 8.54 7.56 -.07 -6.1 EgyTrEq s N ETE 1.22 7.5 19 19.50 12.80 4181 16.29 17665 16.33 15.59 +.91 -5.6 EngyTrfPt N ETP 2.26 12.9 17 23.72 15.06 4407 17.50 26190 18.33 17.08 +.13 -2.3 EnrgXXi hn Q EGC 28.40 3.41 602 6.57 3065 6.65 5.50 +.97 +14.5 Enerpls g N ERF .12e 1.0 15 12.47 7.30 1037 11.76 4190 11.85 11.26 +.17 +20.1 EnersisAm N ENIA .21e 2.0 12.11 9.07 2278 10.69 6098 11.64 10.67 -.91 -4.3 EnerChile N ENIC .22e 3.7 6.57 5.03 369 5.96 1768 6.36 5.94 -.36 +4.9 EnerSys N ENS .70 1.0 25 84.74 61.33 298 69.73 1049 70.68 67.51 +.29 +.1 Engility N EGL 35.63 21.19 107 28.14 1015 28.28 23.59 +2.37 -.8 EnLinkLLC N ENLC 1.05f 6.7 13 20.00 13.80 521 15.65 3622 16.00 14.50 +.80 -11.1 Ennis Inc N EBF .80 4.5 14 21.50 15.90 122 17.90 502 18.35 17.65 -.30 -13.7sEnovaIntl N ENVA 17 30.11 11.15 534 30.70 3174 31.20 27.50 +1.95 +102.0 Enphase Q ENPH 5.58 .65 1236 4.30 9710 4.84 3.95 +.04 +78.4 EnPro N NPO .96f 1.4 39 94.79 65.12 327 69.20 1536 77.28 66.01 -6.86 -26.0 ENSCO N ESV .04 .7 8.22 4.10 8185 5.81 60913 5.91 5.41 +.36 -1.7 Enservco A ENSV 1.20 .27 72 1.02 975 1.14 .97 -.01 +58.4sEnsignGp s Q ENSG .18 .6 38 31.70 18.00 442 32.33 1641 32.77 27.25 +4.53 +45.6 EnstarGp Q ESGR 13 237.30 180.50 18 213.10 90 213.65 207.20 +1.00 +6.2 EnSync A ESNC .74 .31 117 .36 810 .38 .34 -.01 -9.8 EntegraFn Q ENFC 23 30.70 22.00 16 28.30 50 29.25 27.50 -.55 -3.2 Entegris Q ENTG .28 .8 29 38.25 21.78 575 33.50 3577 33.73 31.85 +.97 +10.0 Entercom N ETM .36 3.5 13 12.43 9.25 1420 10.40 8064 10.48 9.80 -3.7 EntArk66 n N EAI 1.22 5.1 25.29 23.08 15 24.15 62 24.38 24.08 -.18 -3.9 EntArk 63 N EAE 1.19 4.9 25.60 22.51 3 24.12 16 24.15 23.58 +.17 -3.2 EntArk 52 N EAB 1.23 5.1 25.45 23.26 3 24.06 37 24.38 24.00 -.20 -4.6 Entergy N ETR 3.56 4.3 36 87.85 71.95 973 82.20 6796 82.63 80.82 +.09 +1.0 EntLA 66 N ELC 1.22 5.0 25.17 22.99 9 24.32 62 24.38 24.04 -.06 -2.0 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 24.99 22 25.00 24.69 +.31 -.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 7 23.75 45 24.13 23.33 -.05 -4.3 EntMS FtM N EMP 25.49 23.00 10 24.24 36 24.33 24.02 -.11 -3.6 EntgyNO n N ENO 26.99 24.25 5 25.09 32 25.31 25.05 -.18 -2.1 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 6 24.25 15 24.62 24.00 +.06 -2.9 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 1 25.24 24 25.44 25.18 -.06 -4.8 EntBcpMA Q EBTC .58 1.6 21 38.25 29.02 8 36.95 39 37.00 35.46 +.65 +8.5sEntFinSv Q EFSC .44 .8 19 51.55 36.65 126 51.80 894 52.25 50.20 +.95 +14.7 EntProdPt N EPD 1.71f 6.4 19 29.51 23.10 5216 26.71 27632 27.30 26.29 +.23 +.8 Entravisn N EVC .20 4.2 48 7.90 4.35 203 4.75 1640 4.85 4.40 -.05 -33.6 EntrResc A EGI .69 .21 113 .39 287 .40 .36 +.03 -35.2 Envestnet N ENV 47 60.28 33.95 180 57.20 1454 58.45 53.85 +3.20 +14.7 EnviroStr A EVI .20e 77 43.10 18.90 16 37.95 73 39.65 36.50 +1.15 -5.1 EnvisnHl n N EVHC 64.00 23.79 1638 37.30 12234 38.13 36.54 -.45 +7.9 Enviva n N EVA 2.50f 8.9 31.95 25.01 45 27.95 240 28.50 27.35 +.55 +1.1 EnzoBio N ENZ 12.04 5.35 120 6.06 566 6.23 5.95 +.01 -25.6 Epizyme Q EPZM 21.40 9.30 287 13.70 1620 14.20 12.75 +.55 +9.2 ePlus s Q PLUS 22 97.75 67.65 56 83.80 287 84.65 79.55 +3.50 +11.4 Equifax N EFX 1.56 1.4 19 147.02 89.59 612 112.46 4098 114.81 110.96 -1.82 -4.6 Equinix Q EQIX 9.12f 2.3 495.35 370.79 549 403.88 4064 433.26 393.12 -17.27 -10.9 EquitFin n Q EQFN .20p 10.95 9.90 10.63 6 10.63 10.45 +.08 -2.5 EqtyBcsh n Q EQBK 25 40.94 29.13 28 39.11 214 39.52 37.79 +.39 +10.4 EquityCmw N EQC 32 32.35 27.96 437 31.29 3027 31.40 30.83 +.13 +2.6tEqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.71 8 25.71 25.24 +.11 -2.4 EqtyLfPrp N ELS 2.20 2.4 27 91.94 79.78 286 90.01 1728 90.36 88.71 +.53 +1.1 EqtyRsd N EQR 2.16 3.5 30 70.46 54.97 1532 62.10 12571 62.40 61.24 +.15 -2.6 EquusTR N EQS 30 2.97 2.16 1 2.39 39 2.40 2.34 +.01 -.4sEraGroup N ERA 11 11.87 8.00 90 11.77 425 11.94 10.38 +1.18 +9.5 Ericsson Q ERIC .13e 1.7 7.93 5.52 3371 7.73 19121 7.75 7.41 +.14 +15.7 ErieInd Q ERIE 3.36 3.0 28 129.73 106.63 24 113.48 186 119.15 110.22 -3.53 -6.9 Eros Intl N EROS 16.90 6.65 265 11.05 1226 11.25 10.33 +14.5 ErytechP n Q ERYP 30.56 17.50 20.44 1 20.98 20.31 -.21 -7.2 Escalade Q ESCA .50 3.7 14 14.40 11.31 6 13.35 38 13.35 12.80 +.25 +8.5 EscoTech N ESE .32 .6 19 66.80 50.30 45 55.80 345 57.40 54.35 -1.35 -7.4 Esperion Q ESPR 82.68 30.95 5346 41.54 35665 73.33 33.06 -30.15 -36.9sEspey A ESP 1.00 3.5 59 29.06 21.07 1 28.85 33 29.06 26.31 +2.79 +20.4 EsqFnHld n Q ESQ 25.92 14.51 8 24.14 64 24.81 23.85 -.06 +22.3 EssaPh gs Q EPIX 51.00 2.00 28 3.97 414 5.83 3.02 +.12 -9.3 Essendant Q ESND .56 5.9 18.30 7.20 520 9.42 4256 9.75 7.26 +1.46 +1.6tEssent N ESNT 9 50.08 32.73 1000 35.29 5489 35.74 32.73 +1.32 -18.7 EssexPT N ESS 7.00 2.9 28 270.04 214.03 277 241.17 2356 246.49 237.01 -.02 -.1 EsteeLdr N EL 1.52 1.1 46 153.88 90.81 2291 135.74 20091 150.55 131.76 -13.00 +6.7 Esterline N ESL 17 102.70 67.15 236 73.10 1099 74.10 69.05 -.75 -2.1 EstreAm n Q ESTR 12.50 8.39 7 12.21 37 12.23 11.10 +.46 +41.3 EtfSilver N SIVR 17.70 14.92 62 16.08 972 16.12 15.63 -.03 -2.7 EthanAl N ETH .76 3.2 16 33.13 21.50 431 23.95 1659 24.35 21.75 +1.00 -16.3 Etrac2xMtg N MORL 3.31e 22.0 19.50 12.50 434 15.06 1264 15.12 14.34 +.36 -14.7 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 2 69.13 29 70.20 65.74 -.49 -5.6sEtrCrdOil n N OILX 39.73 25.90 39.73 4 39.73 38.96 +.33 +21.9 EtHiDLwV N HDLV 2.57e 10.3 33.35 24.16 1 25.03 22 25.15 24.25 -.30 -22.2 Etr2xSPX N SPLX 73.35 35.85 50.94 2 52.97 50.93 -2.21 -6.1 Etr2xCEFd N CEFL 2.88 17.9 18.98 15.40 94 16.10 444 16.10 15.83 +.13 -11.1 EtrcDvsHi N DVHL 2.85e 15.5 22.87 17.57 7 18.36 33 18.50 18.03 -.04 -9.2 EtrWFxEn N LMLP 1.90e 12.0 19.00 13.31 7 15.81 41 15.96 14.83 +1.13 +.4 EtracReit N LRET 2.00e 9.2 27.57 19.32 21.75 3 21.98 21.61 +.09 -17.3 UBS VlHdg N XIVH 82.84 11.86 11 13.88 15 13.90 13.10 +.31 -82.0 VelShSP46 N BSWN 24.95 9.02 1 11.07 7 11.09 10.98 -.06 -38.0 Etr EnhGl N FIHD 191.45 143.15 17 160.55 101 165.14 156.58 -3.79 -6.7tFI EnhEu n N FIEE 202.02 151.77 1 171.93 44 173.08 151.77 -.71 -3.1 Etr SP MLP N MLPZ .06p 55.40 31.45 35.60 2 36.66 35.60 -.01 -17.0 Etr MLP In N MLPQ .08p 52.27 25.63 56 30.16 134 31.23 29.41 -.39 -20.0 Etr2xLevLg N LBDC 2.89e 20.2 20.88 13.65 14.33 5 15.27 14.25 -.07 -12.1 EtrMtgReit N MRRL 1.70e 19.46 11.51 6 15.09 38 15.10 14.34 +.37 -14.8 EtrSCHiDv N SMHD 3.06e 17.9 22.04 14.27 141 17.10 225 17.10 16.25 +.36 -12.9sEtsy n Q ETSY 45 31.27 9.90 2022 30.59 8356 31.27 29.40 +1.09 +49.6sEuroTech Q CLWT 8.45 2.00 2245 4.01 10125 8.45 2.05 +1.72 +21.1 Euronav n N EURN 2.41e 9.65 6.90 152 8.10 1293 8.35 8.05 -.10 -12.4 Euronet Q EEFT 18 101.07 70.67 717 79.86 3271 80.51 77.53 +.46 -5.2 EuroEqFd N EEA .17e 1.7 10.88 8.95 4 9.76 19 9.77 9.57 -.00 -1.2 Euroseas rs Q ESEA 2.73 1.13 23 2.26 122 2.40 2.00 -.09 +32.7 EvansBc A EVBN .92f 2.0 18 47.08 37.15 3 46.05 25 46.25 44.70 +.75 +9.9 Ever-Glory Q EVK 9 3.90 1.96 1 3.70 39 3.85 3.56 -.14 +57.4sEverbrdg n Q EVBG 39.12 21.56 428 40.08 1228 40.45 36.11 +3.08 +34.9sEvercore N EVR 2.00f 1.9 24 103.85 66.80 336 102.80 2653 103.85 99.25 +2.25 +14.2 EverestRe N RE 5.00 2.2 25 277.17 208.81 210 227.52 1636 237.26 222.67 -9.20 +2.8 EveriHldgs N EVRI 8.99 6.05 436 6.87 2278 6.90 6.23 +.62 -8.9 EversrceE N ES 2.02 3.4 19 66.15 55.93 1828 59.04 10694 60.87 58.52 -1.58 -6.6 EvrspnTc n Q MRAM 25.39 6.40 135 7.29 530 7.60 6.68 -.01 -2.8sEvertec N EVTC .40 2.0 17 20.50 12.60 1073 20.45 9594 20.50 18.05 +2.25 +49.8 EvineLive Q EVLV 1.62 .76 294 1.20 3907 1.37 1.10 +.10 -14.3 EvofemBio Q EVFM 12.56 .30 32 8.19 84 8.35 6.71 +.56 +320.0 Evogene Q EVGN 5.75 2.66 0 3.18 14 3.23 3.05 +.01 +3.6 EvokePhm Q EVOK 4.09 1.85 33 2.51 1230 2.54 2.36 +.08 +11.1 EvolentH n N EVH 27.50 10.30 536 16.80 3173 17.00 16.00 +.05 +36.6tEvolus n Q EOLS 12.97 6.75 45 7.28 273 7.65 6.75 +.22 -36.7sEvolPetrol A EPM .40f 4.3 20 9.40 6.35 137 9.40 625 9.50 8.85 +.25 +37.2tEvolvgSys Q EVOL .44 13.1 9 5.85 3.55 14 3.35 36 3.80 3.35 -.40 -28.7tEvoquaWt n N AQUA 25.36 19.25 609 20.15 3058 21.02 19.25 -.29 -15.0 ExOne Q XONE 14.43 6.72 254 7.05 584 7.17 6.72 +.05 -16.1 ExactSci h Q EXAS 63.60 29.45 1862 49.61 12168 52.68 47.96 -2.41 -5.6 ETYldShHi N YYY 1.92 10.4 20.00 18.26 61 18.42 232 18.48 18.35 -.01 -5.4 ExTrRobo N ROBO .07e .2 46.20 33.14 40.03 1710 40.61 39.56 -.42 -3.1 RxVlmxWk A VMAX 31.03 2.69 3 21.50 6 22.01 21.28 -.70 +75.7 Ber Gl Rs n N BRGL 28.14 24.89 26.54 2 26.74 26.54 -.47 +1.9 Ber US Rs n N BERN 29.41 24.94 1 27.35 4 27.51 27.30 -.20 +1.7 ExTTactUS N HTUS 29.30 24.04 4 26.40 23 26.49 26.10 +.00 -2.7 ETF IndExp N TETF 21.64 15.10 11 20.40 64 20.72 19.91 -.09 +7.1 RxVlmxInF A VMIN 46.55 2.37 188 2.93 538 2.95 2.81 +.07 -91.5 ExTGldSP N GHS 1.33e 4.1 36.05 28.75 32.10 1 32.58 31.83 -.84 -1.7 ETEMeCmc N EMQQ .02p 43.50 30.63 106 37.46 479 37.69 36.54 +.29 -1.6tExelaTch n Q XELA 10.00 4.21 28 4.41 366 4.73 4.21 -.17 -14.4 Exelixis Q EXEL 46 32.50 18.03 5894 22.45 23615 23.76 20.56 +1.11 -26.2 Exelon N EXC 1.38f 3.4 12 42.67 33.30 4186 41.08 45682 41.21 39.61 +1.23 +4.2 ExlSvcHld Q EXLS 39 64.34 46.56 166 53.93 778 58.61 52.52 -4.41 -10.6 Expedia Q EXPE 1.20 1.1 50 161.00 98.52 2429 110.12 10290 116.62 109.34 -4.95 -8.1 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 795 63.54 5005 64.99 61.69 -1.00 -1.8sExponent s Q EXPO 1.04 1.2 53 87.75 56.95 53 87.80 315 88.25 85.15 +.90 +23.5 Express N EXPR 25 11.34 5.28 1889 7.60 9868 7.97 7.27 -.28 -25.1 ExpScripts Q ESRX 9 85.07 55.80 4549 70.22 19381 77.49 69.31 -6.99 -5.9 ExtendStay N STAY .88f 4.5 41 21.28 16.27 742 19.74 10332 19.90 19.03 +.23 +3.9 Exterran n N EXTN 33.69 23.29 368 28.85 772 30.94 28.10 -.51 -8.2sExtraSpce N EXR 3.12 3.4 22 92.15 71.34 874 92.19 6655 92.32 87.69 +2.42 +5.4 ExtrOilGs n Q XOG 17.15 10.28 1787 14.03 6673 14.56 13.73 -.04 -2.0 ExtrmNet Q EXTR 15.55 7.47 1320 10.94 5931 11.09 10.46 +.30 -12.6 ExxonMbl N XOM 3.28f 4.3 16 89.30 72.16 9882 76.90 71179 78.56 75.40 -.89 -8.1sEyePtPh Q EYPT 2.88 .93 1458 2.44 8028 2.88 2.20 +.15 +125.9 EyegatePh Q EYEG 2.43 .29 679 .47 3743 .57 .42 -.09 -55.9 Eyenovia n Q EYEN 10.74 7.32 8 8.50 48 8.75 7.95 -.05 -14.3sEzcorp Q EZPW 21 14.65 7.55 964 14.80 4083 14.95 13.35 +1.45 +21.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 57

F -:sF5 Netwks Q FFIV 22 168.63 114.63 1114 168.13 5420 168.64 160.21 +7.29 +28.1 FAT Br n Q FAT .12p 13.99 5.54 6 5.55 31 5.91 5.55 -.20 -37.8 FB Finl n N FBK .06p 17 45.43 32.84 38 40.86 233 41.24 39.05 +.20 -2.7sFBL Fn N FFG 1.84f 2.3 19 79.70 59.75 29 81.30 98 81.75 76.75 +3.35 +16.7 FC GlbRlty Q FCRE 1.68 .65 138 1.03 7846 1.50 .91 -.16 +13.1 FCB Fin N FCB 22 60.20 39.90 137 59.05 1026 59.60 56.65 +.10 +16.2 FFBW n Q FFBW 12.50 10.30 10.85 13 11.15 10.85 -.13 -1.5 FGL Hldg n N FG 12.25 8.65 505 9.25 7418 9.64 9.07 -.33 -8.1 FLIR Sys Q FLIR .64 1.2 33 54.82 33.95 882 54.52 5975 54.61 52.85 +.13 +16.9 FMC Corp N FMC .66 .8 17 98.70 69.94 2786 87.43 10193 88.01 78.36 +6.20 -7.6 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 3 36.33 31 37.20 35.45 -.56 -.4 FNBCp PA N FNB .48 3.7 13 14.99 12.02 3238 12.92 14325 13.33 12.59 -.37 -6.5 FNB FL pfE N FNBpE 31.65 27.64 3 28.02 19 28.13 27.82 +.20 -4.2 FNCB Bc n Q FNCB .04p 10.00 8.79 1 9.50 15 9.50 9.17 +2.7 FTFQAntiB N BTAL 20.77 18.31 3 19.36 4 19.42 19.09 +.08 +.4 FTFQMom N MOM 26.05 21.20 25.29 3 25.29 25.29 +.05 +5.2 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.28 5 23.47 23.27 -.22 -6.3 FqfOAsiaDv N OASI .43e 32.18 27.42 1 29.45 9 29.52 29.02 +.20 -1.8 FqfOEurDiv N OEUR .15e 26.90 23.65 6 24.76 32 24.99 24.60 -.16 -2.8 FQFO USDv N OUSA .20e 33.39 28.66 34 30.08 714 30.53 29.40 -.36 -5.7 FRP Hldgs Q FRPH 20 59.95 39.38 20 58.40 103 58.55 55.68 +1.15 +32.0 FS Bncp Q FSBW .56f 1.0 13 59.81 42.77 12 57.91 83 57.99 56.61 +1.32 +6.1 FS Invest N FSIC .89 11.7 7 9.75 6.95 812 7.60 3946 7.65 7.47 +.10 +3.4 FSB Bcp n Q FSBC 18.23 14.60 6 17.45 16 17.99 17.20 +.20 +2.7 FTD Cos Q FTD 20.73 3.46 189 6.35 1184 6.71 6.05 -.15 -11.7 FTE Net n A FTNW 26.25 14.50 19 14.51 168 16.70 14.51 -1.98 -12.1sFTI Cnslt N FCN 25 58.96 31.65 354 57.51 2982 58.96 55.90 +1.93 +33.9stFTS Intl n N FTSI 19.86 19.30 336 19.20 613 19.86 19.11 -2.1 Fabrinet N FN 11 47.02 24.02 555 32.45 2545 32.75 27.69 +4.29 +13.1 Facebook Q FB 33 195.32 144.42 17668 176.61 121839 178.08 170.23 +3.02 +.1 FactsetR N FDS 2.24 1.2 24 217.36 155.09 427 189.71 1923 193.13 184.48 -1.67 -1.6 FairIsaac N FICO .08 45 179.58 131.14 117 176.14 898 177.83 169.75 -.40 +15.0 FairmSant N FMSA 6.21 2.47 1642 5.72 12216 5.95 5.43 +.19 +9.4 FDaves Q DAVE 9.65 3.38 227 7.95 362 8.68 7.80 -.15 +21.4 FangHldg N SFUN .20e 4.0 5.58 3.01 1342 5.04 5983 5.12 4.75 +.26 -9.7 Fanhua Q FANH .52e 1.9 46 33.81 7.31 148 27.18 712 27.95 26.67 -.33 +25.7tFarmerBrs Q FARM 35.75 27.10 27 27.75 264 28.60 27.10 -.85 -13.7sFarmMer s Q FMAO .52 1.2 25 46.00 24.00 3 44.86 20 46.00 44.00 +.18 +10.0sFarmCB Q FFKT .50 1.0 21 51.20 32.60 82 50.60 260 51.20 49.45 +.15 +31.4 FarmersNB Q FMNB .28f 1.9 18 15.95 12.80 18 15.05 146 15.30 14.70 -.05 +2.0 Farmland N FPI .51 6.9 67 10.86 7.15 153 7.40 865 7.74 7.38 -.15 -14.7tFarmln pfB N FPIpB 1.50 6.1 27.96 24.61 7 24.75 44 25.01 24.61 -4.0 FaroTech Q FARO 65.35 32.00 82 51.40 603 52.25 50.25 +.83 +9.4 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2324 50.65 15087 51.14 48.19 -.37 -7.4 FateThera Q FATE 14.45 2.52 259 10.19 2130 11.39 9.57 -1.02 +66.8 Fauquier Q FBSS .48 2.3 42 22.25 17.24 21.23 7 21.49 21.10 -.02 -3.1 FedExCp N FDX 2.00 .8 15 274.66 186.00 980 244.94 7042 252.94 236.61 -5.39 -1.8 FedAgric N AGM 2.32 2.7 92.57 54.51 20 87.14 142 90.91 83.44 +1.00 +11.4 FdAgricA N AGM/A 2.32 2.8 25 85.56 53.35 0 81.95 4 83.19 79.00 +1.26 +12.6 FAgMt pfA N AGMpA 1.47 5.9 26.88 24.75 2 25.12 4 25.19 25.01 -.04 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 25.94 3 25.94 25.65 +.31 -1.6 FedRlty N FRT 4.00 3.4 21 135.59 106.41 313 118.73 2357 119.03 114.69 +2.34 -10.6tFedRlt pfC N FRTpC 1.25 5.8 25.48 21.32 21 21.51 107 22.00 21.32 -.41 -14.5 FedSignl N FSS .28 1.3 26 24.18 15.47 162 21.99 1788 22.07 20.93 +.19 +9.5 FedlStAc n Q FSAC 9.84 9.65 9.72 102 9.80 9.71 -.08 +.1 FedlStA un Q FSACU 10.50 9.53 0 10.35 14 10.40 10.06 +1.0tFedInvst N FII 1.08f 4.3 9 36.76 24.64 1267 25.35 9588 27.12 24.64 -1.64 -29.7sFedNatHld Q FNHC .32 1.8 22 17.59 9.78 18 17.30 146 17.59 16.69 +.18 +4.4 FedPMu N FMN .88 6.6 15.07 13.30 13 13.35 101 13.45 13.33 +.01 -4.9 FenncPhr n Q FENC 14.99 7.55 65 12.25 443 13.44 11.94 +.09 +22.3sFerrari n N RACE 133.45 81.67 1201 137.33 3922 137.45 121.18 +15.34 +31.0 Ferrellgs N FGP .40 10.7 5.87 2.87 206 3.75 768 3.94 3.66 +.09 -12.4 Ferro N FOE 17 25.50 16.48 826 21.84 4168 23.01 20.79 -.98 -7.4 Ferrogl n Q GSM .16 1.4 17.61 8.54 408 11.69 2316 11.77 11.06 +.49 -27.8 FiatChrys N FCAU 24.95 10.17 4030 22.92 28665 23.05 21.53 +.41 +28.5 FibriaCelu N FBR .09e .5 22.05 8.88 575 19.51 5522 19.90 19.21 +32.7 Fibrocll rs Q FCSC 4.64 .51 48 .56 322 .59 .55 -.01 -12.5 FibroGen Q FGEN 63.00 25.35 256 47.65 2329 48.95 45.05 +.95 +.5tFidCorpBd N FCOR 1.58 3.3 51.30 48.41 6 48.46 31 48.65 48.41 -.14 -4.9tFidLtdTm N FLTB .98 2.0 50.75 49.24 2 49.32 100 49.39 49.24 +.05 -1.6 FidTotBd N FBND 1.20e 2.5 51.74 48.53 14 48.80 101 48.82 48.64 +.12 -2.9 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.50 8 50.50 48.53 +22.3 FidCnsDis N FDIS .40e 1.0 42.99 34.62 56 40.71 2125 41.03 39.69 +.02 +4.1tFidCnsStpl N FSTA .87e 2.9 35.47 29.50 70 30.04 392 30.84 29.50 -.60 -12.4 FidEnergy N FENY .53e 2.6 21.69 17.01 199 20.54 2013 20.73 20.14 +.03 +2.4 FidFinan N FNCL .60e 1.5 43.90 33.96 127 40.05 861 40.90 38.96 -.57 -1.8 FidHlthCre N FHLC .70e 1.8 44.44 35.85 94 39.73 709 40.89 38.92 -1.01 -.7 FidIndls N FIDU .56e 1.5 41.28 33.06 95 36.95 1746 37.49 35.86 -.39 -4.5 Fid Val n N FVAL 35.18 28.14 7 32.11 49 32.50 31.29 -.29 -2.3 Fid Qual n N FQAL 34.02 27.75 5 31.78 46 31.81 30.91 +.12 FidInfoTch N FTEC .42e .8 56.55 42.25 580 53.66 2451 53.76 51.61 +1.57 +7.4 Fid Moment N FDMO 33.84 27.10 8 32.32 45 32.34 31.47 +.23 +3.3 Fid LowVol N FDLO 32.45 27.08 20 30.31 55 30.50 29.59 -.06 -.9 Fid RisR n N FDRR 32.71 27.43 120 29.92 477 30.28 29.32 -.23 -2.4 Fid CoreD n N FDVV 30.41 26.10 46 28.70 159 29.00 28.16 -.19 FidMsciRE N FREL .86e 3.7 25.36 21.73 64 23.34 402 23.41 22.92 +.26 -5.5 FidUtils N FUTY 1.21e 3.6 37.01 30.99 50 33.94 237 34.10 33.34 -.01 -1.7 FidTelecm N FCOM .76e 2.7 33.72 27.80 27 28.45 152 29.66 28.03 -1.27 -8.0 FidelMatls N FMAT .53e 1.6 37.11 29.90 56 33.58 535 33.74 32.59 +.02 -4.1 FidNasdIdx Q ONEQ 2.29e .8 299.75 236.63 28 282.68 131 283.50 274.45 +3.58 +4.3 FidlNatFn N FNF 1.20f 3.2 15 42.52 28.93 1205 37.96 6687 38.33 36.65 +1.00 -3.3 FidNatInfo N FIS 1.28 1.3 19 103.65 82.58 1990 100.66 15048 100.84 94.90 +5.96 +7.0 FidelSo Q LION .48 2.1 15 24.96 20.28 54 22.94 550 23.39 22.34 -.09 +5.2 FidClayOp N FMO 1.72f 14.9 15.43 10.27 93 11.60 501 11.83 11.39 -.14 -11.8 FidusInvst Q FDUS 1.56a 11.8 8 18.11 12.63 141 13.21 482 13.41 12.85 +.12 -13.0 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 3 25.47 9 26.43 25.44 -.27 +1.9 FiestaRst Q FRGI 25.30 15.50 203 21.55 946 21.70 20.40 +1.05 +13.4 FifthThird Q FITB .64 2.0 10 34.57 23.20 5366 32.63 31381 34.17 31.80 -1.20 +7.5 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 17 28.42 115 28.54 28.27 -.3s51job Q JOBS 93.16 39.85 507 93.76 1749 94.18 81.04 +12.42 +54.1s58.com N WUBA 89.26 39.68 496 87.79 5022 89.26 83.69 +3.68 +22.7 FinTcII n Q FNTE 11.76 9.70 0 9.95 35 9.99 9.94 +.3 FinclEngin Q FNGN .32f .7 56 45.00 24.45 840 44.45 15242 44.95 44.40 +10.50 +46.7 FnclInst Q FISI .96f 3.0 16 34.45 25.65 61 32.45 306 32.55 30.70 +.95 +4.3 Finisar Q FNSR 13 28.99 14.25 2178 16.24 10591 16.86 15.42 +.50 -20.2 FinLine Q FINL .46 3.4 30 16.38 6.90 744 13.56 4435 13.59 13.51 -.02 -6.7 FinjanH Q FNJN 5 4.06 1.66 132 2.96 607 3.03 2.84 -.03 +37.0 FireEye Q FEYE 19.36 12.04 6559 17.20 33241 18.70 16.60 -.65 +21.1 FstAFin n N FAF 1.52 2.9 21 62.71 41.51 520 52.46 4258 52.77 50.83 +.95 -6.4sFstBcpPR N FBP 25 7.46 4.48 2513 7.42 10478 7.48 7.13 +.09 +45.5 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 4 28.24 53 28.73 27.07 -.07 +3.7 FtBcpNC Q FBNC .40f 1.0 23 41.76 27.50 62 38.79 376 39.99 37.58 +.10 +9.9 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 45 32.75 315 32.95 32.20 +.50 -4.2 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 16 14.05 109 14.40 13.90 -.30 +1.4 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 48 29.73 483 30.40 29.17 -.62 -.7sFBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 7 25.99 89 26.95 25.50 +.32 +17.5 FrstCap Q FCAP .92f 2.5 18 43.02 29.81 37.11 3 39.28 37.08 -.94 +1.0sFstCash N FCFS .88f 1.0 34 89.05 51.63 500 90.85 2507 91.00 84.30 +6.40 +34.7stFtChoBc n Q FCBP 28.00 27.17 14 28.50 21 28.50 27.17 +2.7 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 14 431.95 158 443.10 421.68 -9.56 +7.2 FstCwlth N FCF .36f 2.4 21 15.67 12.05 475 15.20 2922 15.40 14.89 +6.1 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 22 31.66 138 32.00 30.54 +.82 +10.2 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 50 23.45 116 23.55 22.57 +.40 +3.8 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 46 25.55 168 25.80 23.85 +.80 -2.3 1stCnstBn Q FCCY .24 1.1 18 22.53 16.15 17 21.85 69 21.95 21.36 +.10 +19.4sFstData n N FDC 10 19.23 14.73 14710 19.08 78986 19.45 16.91 +3.80 +14.2 FstDefiFn Q FDEF 1.20 2.0 16 62.42 47.01 24 60.96 181 61.54 58.06 +1.09 +17.3 FFnclOH Q FFBC .76 2.4 20 31.85 22.80 639 31.25 2156 31.65 30.40 -.10 +18.6sFstFnBksh Q FFIN .84f 1.6 27 51.70 37.31 242 51.05 958 51.70 49.05 +.75 +13.3 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 12 42.95 114 43.85 42.05 -.60 -5.3 FstFnNwst Q FFNW .32f 1.9 19 17.91 13.13 7 17.00 74 17.49 16.51 +.09 +9.6 FstFound s Q FFWM 22 19.84 15.06 101 18.41 1070 18.57 17.69 +.07 -.7 FstGtyBc n Q FGBI .64b 2.4 29.50 20.73 11 26.95 59 26.99 25.30 +.61 +7.8 FsHawaii n Q FHB .96 3.4 32.36 26.30 246 28.34 3015 28.57 27.15 +.26 -2.9 FstHorizon N FHN .48 2.6 16 20.86 15.84 3604 18.41 14401 18.78 17.98 -.26 -7.9 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 3 25.20 26 25.30 25.13 -.04 FstInRT N FR .87f 2.8 21 32.91 27.49 936 31.22 7185 31.99 30.32 +.87 -.8 FIntntBcp Q INBK .24 .7 14 42.40 25.48 14 33.45 136 35.05 32.55 -1.45 -12.3 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.52 1 25.71 25.39 +.20 -3.8 FstIntBc A Q FIBK 1.12 2.7 19 42.90 33.33 113 40.90 1090 41.75 39.80 -.40 +2.1 FMajSilv g N AG 9.36 4.93 1785 6.85 12214 6.91 6.36 +.08 +1.6 FstMerch Q FRME .72 1.6 19 45.42 37.09 83 43.69 569 44.25 42.60 -.26 +3.9 FstMidIll Q FMBH .68a 1.8 16 42.03 31.05 22 37.89 105 38.49 36.75 +1.04 -1.7 FMidBc Q FMBI .44f 1.8 19 26.55 20.50 472 24.58 3221 24.85 23.97 +.01 +2.4 FstNwBc n Q FNWB 46 18.35 15.04 7 16.46 44 16.53 15.94 +.40 +1.0 FstRepBk N FRC .72 .8 105.52 84.56 699 94.89 4281 95.78 91.93 +.95 +9.5 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 26 25.60 120 25.77 25.46 -.07 +.3 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 3 26.28 24 26.35 26.14 +.01 +.6 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 6 25.43 21 25.65 25.40 -.20 -1.4 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 7 24.97 51 25.03 24.66 +.25 -1.7 FtRpBk pfG N FRCpG 27.50 24.09 17 25.22 40 25.28 25.11 +.17 -2.4 FstSavFin Q FSFG .60f .8 18 80.01 49.31 2 72.45 10 73.03 67.04 +.45 +27.1 FstSolar Q FSLR 40 81.72 29.23 1293 66.37 14569 78.50 65.05 -11.58 -1.7 1stSource Q SRCE .96f 1.8 19 54.65 44.33 31 52.28 253 53.30 50.82 -.30 +5.7 FTNDXTc Q QTEC .58e .8 83.42 61.25 119 76.74 856 76.89 73.95 +1.45 +6.7 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 29.51 14 29.72 29.34 -.20 +.6 FtTr 22 n N FIV 10.10 9.02 84 9.47 338 9.50 9.36 +.04 +3.7 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 20.46 4 20.58 20.11 -.15 -2.6tFtTrGlob N FAM .90 8.3 12.15 10.81 18 10.83 131 11.10 10.81 -.12 -6.5 FT MCGr N FNY .15e .4 42.85 33.15 29 41.15 189 41.31 40.00 +.47 +5.0 FT AsiaPc Q FPA 1.01e 2.9 38.10 30.53 6 35.00 77 35.54 34.65 -.46 -2.0 FT Europe Q FEP .65e 1.6 42.49 33.92 76 40.47 384 40.54 39.79 +.03 +3.6 FT LatAm Q FLN 2.01e 9.7 23.27 17.73 39 20.75 200 21.87 20.56 -1.17 +1.6 FT Brazil Q FBZ 1.62e 10.5 18.24 12.96 2 15.44 42 16.08 15.22 -.73 -.5 FT China Q FCA .68e 2.2 34.79 21.00 0 30.59 4 31.36 30.13 -.47 +3.0 FT Japan Q FJP .77e 1.3 63.38 51.01 10 58.65 53 58.94 57.75 +.02 -2.1 FT SKorea Q FKO .59e 2.1 32.08 24.27 0 28.75 44 29.50 28.75 -.01 -2.7 FT DevMkt Q FDT .96e 1.5 67.22 53.57 109 62.65 561 62.92 61.80 -.10 +.4 FT EmMkt Q FEM .64e 2.3 31.32 21.90 79 28.13 624 28.89 27.67 -.62 +.8 FT Germny Q FGM 1.04e 2.0 55.51 41.22 2 51.41 18 51.50 50.13 +.55 +.4 FT MCVal N FNK .40e 1.1 37.68 32.00 8 34.88 16 34.88 34.16 -3.8 FT Canada Q FCAN .29e 1.1 27.35 22.06 0 26.00 24 26.02 25.75 +.10 -2.0 FT UK Q FKU 1.57e 3.8 42.89 35.33 3 40.95 8 41.22 40.86 -.17 +2.7 FT Switzld Q FSZ .78e 1.5 56.74 47.36 2 51.87 14 52.21 51.51 -.39 -1.6 FT HKong Q FHK 2.82e 6.7 46.25 36.40 0 41.81 12 42.52 41.81 +.01 -1.5 FT SCGr N FYC .04e .1 45.44 36.00 12 44.65 136 44.79 43.55 +.45 +5.0 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.25 64 41.34 489 42.75 40.86 -1.26 -4.6 FTDvMkSC Q FDTS .97e 2.2 48.51 36.78 0 44.40 9 44.95 43.99 +.26 FT SCVal N FYT .26e .7 38.64 32.07 9 36.35 44 36.58 35.65 -.24 -1.4 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.36 11 45.75 45 45.84 44.77 -.01 +4.2 FT MegaCp N FMK .44e 1.4 36.82 28.74 32.51 2 33.33 32.51 -.00 -2.9 FstT BICK Q BICK .34e 1.2 33.60 24.47 1 29.19 20 30.23 29.12 -1.09 -3.3 FTEurSelDv N FDD 1.09e 7.6 14.79 12.90 114 14.28 582 14.44 14.15 -.14 +4.0 FTDJMic N FDM .49e 1.0 49.19 41.59 4 48.58 21 48.90 47.11 +.52 +2.4 FT DynEq N FDEU 1.45 8.3 20.20 16.46 83 17.50 253 17.85 17.41 -.14 -6.5 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.41 10 21.57 21.36 -.07 -2.8 FtTrMun n Q MCEF 19.39 17.65 5 17.84 5 17.86 17.78 +.17 -4.8 FtTEqCom N ERM 23.64 19.74 3 21.74 8 21.79 21.51 +.01 -2.8tFtT EqTact N TERM 23.62 19.41 1 21.75 44 21.76 19.41 +.08 -2.7 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.86 14 49.16 238 49.30 49.05 -.01 -3.1 FTNsdGrid Q GRID .19e .4 53.73 42.00 3 50.39 6 50.61 48.48 +1.27 -1.2 FTMltAInc Q MDIV 1.20e 6.6 19.62 17.60 455 18.17 836 18.24 18.00 -.01 -4.4 FT PfdSec N FPE 1.02e 5.3 20.25 19.34 808 19.37 2957 19.45 19.34 -.05 -3.2 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 31 35.81 223 35.89 34.75 +.21 +1.7 FTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 220 51.26 1398 51.30 51.12 +.08 -.7 FTIntlMltA Q YDIV .99e 5.5 19.83 17.21 18.10 6 18.14 17.95 -.02 -2.9 FT BuyInc Q FTHI .96 4.3 24.00 21.04 2 22.19 26 22.21 21.75 +.04 -4.8 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 4 48.86 28 49.47 48.57 -.28 -4.4 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 2 21.85 9 21.90 21.50 -.04 -5.2 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 200 60.01 3124 60.02 59.97 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 70 29.66 442 30.24 28.92 -.35 -.7 FT SSICv Q FCVT .48a 1.6 32.38 27.01 49 29.44 443 29.51 28.89 +.29 +2.8 FT DWF5 Q FV .18e .6 31.03 24.02 107 28.88 1052 29.01 28.05 +.13 +4.8 FT HeitGl N PRME 20.81 17.96 0 19.84 2 19.84 19.50 +.29 -.6 FT AmIndR Q AIRR .08e .3 28.40 22.38 81 25.30 190 25.54 24.66 -.10 -7.7sFT AI Rob n Q ROBT .07p 29.14 28.50 11 29.27 38 29.35 28.61 +.26 +1.8 FT US Eq Q RNDV .35e 1.7 23.04 19.30 1 21.12 36 21.34 20.65 +.10 -2.6 FT SmCap Q RNSC .22e 1.0 22.89 19.03 21.14 3 21.49 21.14 -.38 -1.8 FT MdCap Q RNMC .19e 22.75 19.19 1 21.42 3 21.42 20.95 +.08 -1.3 FT LgCap Q RNLC .18e 23.11 19.67 2 21.61 15 21.79 21.06 -.08 -.8 FT EM Sl n N RNEM 59.26 51.56 0 53.42 1 54.97 53.42 -.98 -2.0 FT DevInt Q RNDM .45e 55.12 48.94 1 52.07 4 52.22 51.64 +.09 -.2 FT QualInc Q QINC .60e 2.4 26.90 23.20 1 24.50 5 24.58 24.06 -.08 -3.9 FTNsSem ef Q FTXL .14e .4 36.21 24.11 7 31.60 37 31.60 29.87 +1.11 +4.3 FTNasPh ef Q FTXH .51e 2.5 23.57 19.06 1 20.00 3 21.03 19.88 -.84 -6.5sFTNsOil ef Q FTXN .37e 1.6 23.27 16.85 24 23.48 84 23.60 22.37 +.69 +11.1 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 65 29.67 547 30.29 28.96 -.45 +1.1 FTDorW n Q FVC .17e .6 28.96 22.19 24 26.92 189 26.98 26.17 +.12 +4.9 FT DWInt Q IFV .32e 1.4 24.24 18.83 41 22.09 517 22.21 21.83 -.04 -.7 FT LgShEq N FTLS .16e .4 41.72 35.06 23 38.63 108 38.92 38.11 -.19 -1.7 FTEMCur Q FEMB 2.68e 6.6 48.17 39.91 12 40.81 53 41.54 40.69 -.83 -3.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 6 50.01 13 50.19 49.98 -.03 -.9 FT RivAsia Q RFAP 1.14e 1.9 64.93 54.97 4 60.17 19 60.19 59.37 +.21 -.7 FT RivDev Q RFDI 1.09e 1.7 68.99 58.32 67 64.41 159 64.57 63.68 -.05 +.5 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 60.26 3 72.15 35 73.39 70.72 -.81 +2.4 FT RivEur Q RFEU .95e 1.4 70.58 59.65 7 66.10 28 66.10 65.04 -.15 +1.2tFT PfInc n N FPEI 21.03 19.44 37 19.42 156 19.52 19.40 -.10 -3.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 50.30 4 50.30 49.85 +.47 -2.5 FT VolIn n N HDMV 36.34 32.75 3 34.73 25 34.84 34.43 +.05 +1.2 FT VolD n N HUSV 23.72 21.53 19 22.56 98 22.84 22.15 -.17 -1.8 FTEgyInco A FEN 2.32 10.3 28.00 21.34 24 22.46 326 23.14 22.10 -.37 -15.3 FTEnInfra N FIF 1.32a 8.4 19.23 14.57 30 15.79 311 16.12 15.57 +.02 -11.4 FtTrEnEq N FFA .96 6.4 16.67 14.00 68 14.98 519 15.10 14.60 -.04 -7.5 FTCapStrn Q FTCS .59e 1.2 54.95 44.36 67 50.24 509 50.72 49.00 -.17 -1.5 FTArcaBio N FBT 147.10 102.93 40 132.09 242 134.58 129.69 -2.26 +6.0 FTDJInet N FDN 131.99 91.45 268 126.14 2331 126.55 122.44 +2.18 +14.8 FTN100ExT Q QQXT .14e .3 52.82 44.73 2 48.25 10 48.33 47.23 -.21 -.7 FsTrGrEn Q QCLN .08e .4 21.73 16.62 32 19.51 98 19.69 18.93 -.01 -3.9 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 32.85 3 33.07 32.75 -.48 -.7 FT RNG N FCG .22e 1.0 24.67 18.65 84 21.86 570 22.34 21.43 -.16 -4.0 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 8 28.44 38 28.72 27.81 -.19 -1.1 FT ConDis N FXD .30e .7 45.57 35.72 81 40.41 341 41.16 39.63 -.61 -4.0 FT ConStap N FXG .75e 1.7 51.57 44.32 32 45.36 181 47.35 44.48 -1.75 -6.8 FT Engy N FXN .33e 2.1 16.48 12.25 311 15.91 1990 16.10 15.58 +.14 +2.7 FT Fincl N FXO .65e 2.1 32.92 26.94 98 31.10 684 31.40 30.43 -.17 -.7 FT HlthCr N FXH 76.92 62.71 28 69.93 324 70.57 68.08 -.57 +.2 FT IndPrd N FXR .16e .4 42.74 33.68 49 38.67 637 39.06 37.53 -.21 -4.7 FT Matls N FXZ .37e .9 46.43 36.89 31 41.93 361 42.12 40.53 -.01 -4.4 FT Tech N FXL .13e .2 59.90 42.88 85 54.96 635 55.15 53.33 +.56 +7.1 FT Utils N FXU .67e 2.6 28.59 23.46 76 25.96 652 26.30 25.39 -.48 -.2 FTCloudC Q SKYY .13e .3 52.10 38.44 127 50.97 817 51.11 49.73 +.77 +11.1 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 82 26.20 276 26.48 25.90 -.20 -.5 FTNdqAuto Q CARZ .88e 2.1 45.00 35.88 1 41.06 76 41.29 40.41 -.24 -2.7 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 2 27.10 45 27.10 26.60 +.04 -3.7 FT GblNRs Q FTRI .45e 3.6 13.15 10.89 0 12.67 3 12.74 12.53 -.11 +2.3 FT Cybersc Q CIBR .03e .1 26.61 20.59 138 26.16 735 26.24 25.55 +.24 +13.1 FTIntlIPO Q FPXI .28e .8 39.87 29.76 1 36.88 12 36.88 36.17 +.12 +4.2 FT GlbRE N FFR .75e 1.7 47.43 41.42 1 44.54 11 44.56 44.12 +.24 -2.1 FT NAEngy N EMLP .93e 4.1 25.51 21.43 422 22.53 2175 22.82 22.25 -.17 -8.3 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 197 48.15 887 48.18 48.08 +.01 +.2 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 254 47.55 543 47.61 47.41 +.01 -2.1 FT GlbCmd Q FTGC .26e 21.49 18.97 49 21.44 487 21.45 21.19 +.11 +3.5 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 56 15.05 436 15.14 15.00 +.09 -8.4 FT USIPO N FPX .32e .5 74.54 57.95 98 68.79 525 69.33 67.20 -.05 +.8 FTChnd N FNI .19e .5 43.90 33.20 12 39.05 63 39.13 38.34 +.38 -1.4 FT Dow30 n N EDOW 23.50 19.61 21.12 9 21.48 21.10 -.61 -4.6 FT EngCn N FLM .58e 1.0 63.91 52.97 3 58.77 14 59.35 58.23 -.18 -1.3 FT Wtr N FIW .21e .4 50.09 41.26 29 47.52 327 48.00 46.33 -.27 -2.4tFT IntPfd N FPF 1.95 8.8 25.10 22.18 217 22.12 784 22.68 22.12 -.20 -9.2 FT LCCore N FEX .58e 1.0 62.82 51.10 85 58.54 377 59.16 57.07 -.34 FT LCGr N FTC .24e .4 67.59 52.62 25 64.12 158 64.38 62.30 +.21 +4.8 FT LCVal N FTA .82e 1.6 57.69 48.25 42 52.42 253 53.53 51.30 -.87 -4.0 FT MLP&E N FEI 1.42 11.3 16.50 11.68 172 12.56 939 13.17 12.49 -.35 -19.1 FT MgdMu Q FMB 1.35 2.6 54.43 51.94 26 52.58 131 52.61 52.20 +.38 -1.8 FT MCCore N FNX .51e .8 69.65 56.86 20 65.89 100 66.01 64.25 +.34 +.3 FTMstrDv N FDL .79e 2.8 31.14 27.37 99 28.04 1416 28.61 27.51 -.48 -6.8 FTFutStrt N FMF 51.53 37.80 1 48.03 5 48.14 47.54 +.04 +.9tFstTrMtg N FMY 1.02 7.6 14.48 13.35 17 13.41 55 13.53 13.35 -5.8 FT MultCG N FAD .20e .3 71.30 55.98 3 68.81 35 68.90 66.92 +.83 +4.8 FT MultCV N FAB .45e .8 59.34 50.27 5 54.81 17 55.37 53.76 -.40 -3.8 FTNDXEq Q QQEW .27e .5 63.55 51.97 13 58.94 134 59.10 57.18 +.07 +1.7 FT NsdABA Q QABA .75e 1.4 56.43 45.86 51 54.46 163 55.04 53.20 -.30 +3.9 FTSmartph Q FONE .86e 1.7 55.89 46.89 4 50.67 183 50.75 49.72 +.22 -2.9 FT MLPEn N FPL 1.26 11.9 13.58 9.57 55 10.60 705 11.39 10.50 -.35 -10.7 FT REIT N FRI .39e 1.8 24.11 20.20 41 21.99 186 22.03 21.55 +.30 -5.5 FT SCCore N FYX .38e .6 64.05 52.79 24 61.76 149 62.15 60.40 +.06 +1.0 FTSpecFin N FGB .70 11.7 7.64 5.65 28 6.00 324 6.10 5.86 -.13 -2.3tFTStrHi2 N FHY 1.32 11.0 13.90 11.97 16 11.99 108 12.12 11.97 +.01 -6.3 FTrVL100 N FVL .05e .2 25.04 20.76 10 23.00 41 23.12 22.43 -.19 -1.6 FTrVLDv N FVD .57e 1.9 31.85 28.54 315 29.87 3515 30.24 29.22 -.23 -3.2tFT EmOp N FEO 1.40 9.2 17.42 15.26 19 15.30 70 15.72 15.18 -.44 -6.3 FstUSBcsh Q FUSB .08 .7 34 14.38 10.38 0 11.12 10 11.61 11.10 -.18 -13.1 FstUtdCp Q FUNC .36f 1.9 20 20.25 13.90 2 18.80 18 19.40 18.65 -.45 +8.0tFirst LI s Q FLIC .60 2.3 10 33.50 23.30 46 25.55 318 27.05 23.30 -1.45 -10.4 FTrSenFlt N FCT .72 5.5 13.70 12.62 100 13.15 341 13.38 13.08 +.06 +2.4 FirstEngy N FE 1.44 4.2 7 35.56 27.93 3986 34.11 24035 34.87 33.39 +.17 +11.4 FsthdTech Q SVVC 12.74 7.29 31 11.15 123 11.51 10.67 +.30 +24.4 FstSvc n Q FSV .54f .8 38 74.49 57.17 17 70.58 134 71.20 69.31 +.58 +.9 Fiserv s Q FISV 33 74.46 58.67 2127 69.72 13193 72.15 68.43 -1.75 +6.3 Fitbit n N FIT 7.32 4.51 5258 4.95 43167 5.82 4.83 -.35 -13.3 FiveBelow Q FIVE 78.28 44.30 1326 71.27 6589 74.50 69.37 -2.31 +7.5 500.com N WBAI 23.22 8.51 171 20.01 770 20.10 17.65 +2.28 +97.9 FiveOaks N OAKS .40m 13.7 9 5.61 2.55 85 2.89 460 2.90 2.78 +.07 -27.8 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 1 25.12 16 25.30 25.01 -.16 -.4 FvPntHld n N FPH 16.74 12.00 162 13.22 617 13.59 13.01 -.17 -6.2 FivePrime Q FPRX 48.87 15.66 450 17.74 2365 18.14 16.39 +1.02 -19.1 FiveStar Q FVE 2.10 1.05 20 1.25 90 1.30 1.15 +.05 -16.7sFive9 Q FIVN 34.23 17.95 2516 31.59 6510 34.23 28.05 +3.62 +27.0 FlagstarB N FBC 28 40.06 28.43 552 34.05 1383 34.97 33.26 -.74 -9.0 F&C DynPf N DFP 1.92 8.1 28.36 23.50 32 23.70 230 23.75 23.58 +.14 -11.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 26 13.55 128 13.70 13.33 +.15 -9.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 13 10.77 113 10.82 10.69 -.01 -8.8 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.31 65 18.83 498 18.84 18.39 +.37 -8.0tFlrtyTotR N FLC 1.63 8.4 22.51 19.13 35 19.36 126 19.41 19.13 +.15 -10.4 Fleetcor N FLT 25 213.74 132.04 2021 200.04 4644 213.26 196.81 -7.69 +4.0 Flex Ltd Q FLEX 14 19.71 12.93 4584 14.11 51872 14.19 12.96 +1.08 -21.6 FlexPhm n Q FLKS 8.98 2.68 77 4.44 419 5.73 4.07 -.75 +27.2 FlexUSTilt N TILT 1.74e 1.6 118.93 98.52 11 110.70 57 111.18 108.15 -.32 -1.1 FlxEmgTilt N TLTE 1.26e 2.1 65.59 51.86 32 59.02 262 59.99 58.19 -.75 -1.2 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 282 34.13 1851 34.18 33.49 -.06 +2.5 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 49 24.20 891 24.31 24.12 -.08 -.6 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 26 24.52 280 24.66 24.42 -.05 -1.7tFlxCoreSl n N BNDC 28.51 24.14 24.22 26 24.28 24.14 +.01 -3.3 FlxGlbImp Q ESGG 101.95 84.57 3 95.30 7 95.70 93.76 +.06 +.3 FlxUS Imp Q ESG 70.00 56.06 62.71 6 62.99 62.45 -.58 -1.4 FlexEMTilt N TLEH 33.14 27.44 1 30.79 31 31.22 30.45 -.12 -.2 FlxDMTilt N TLDH 30.34 26.89 28.73 8 28.84 28.67 -.09 -1.5 FlxRAstAlo Q ASET 29.37 26.68 1 28.08 14 28.08 27.74 +.04 -2.3 FlxUSQLgC Q QLC 35.78 28.79 9 33.59 36 33.87 33.16 -.22 +.7tFlxUSLgCp Q LKOR .41e 55.13 49.96 0 50.07 28 50.70 49.96 -.37 -8.6tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.76 1 48.86 61 49.12 48.76 -.14 -4.0tFlxDisDur Q MBSD .62e 2.7 24.42 23.09 2 23.13 79 23.27 23.09 -.05 -1.9 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 11 62.09 40 62.19 61.57 +.28 -1.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 31 46.74 92 46.86 46.10 -.12 -4.1 FlxDevTilt N TLTD 1.88e 2.7 73.71 62.04 11 68.81 54 69.01 68.21 -.08 -.6 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.93 2 24.84 15 25.01 24.55 -.19 -2.6 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 49 28.20 57 28.36 27.85 -.17 -1.3 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 224 26.23 446 26.48 25.99 -.26 -2.1 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.45 16 43.56 29 43.86 42.62 -.12 -1.3 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 42.58 13 42.94 42.58 -.69 -3.7 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 88 44.43 915 44.69 43.37 -.04 -1.3 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 10 75.30 179 75.53 75.17 -.01 -.2 FlexSh n Q FPAY 6.56 2.63 7 4.11 41 4.50 3.51 +.01 +8.2 FlexSolu A FSI 9 2.58 1.33 5 1.42 115 1.52 1.37 -.06 -22.0 FlexionTh Q FLXN 32.25 16.51 806 25.99 2353 26.78 24.82 +.10 +3.8 Flexstl Q FLXS .88 2.3 57.79 34.74 17 38.04 65 38.54 36.49 +1.63 -18.7 Flor&Dec n N FND 49 58.28 32.72 1871 46.94 8862 56.31 46.07 -8.08 -3.6tFlotek N FTK 10.75 3.38 910 3.81 8054 3.97 3.38 +.07 -18.2 FlowrsFds N FLO .68 3.0 25 22.82 16.80 1292 22.34 7895 22.77 22.13 -.31 +15.7 Flowserve N FLS .76 1.7 50.43 37.51 866 45.74 6597 45.99 43.74 +.70 +8.6 Fluent Inc Q FLNT 6.95 2.20 147 2.75 636 2.85 2.70 -.03 -37.5 Fluidigm Q FLDM 8.38 2.52 356 5.75 941 6.34 5.53 -.27 -2.4 Fluor N FLR .84 1.8 34 62.09 37.04 12389 45.76 16931 60.69 45.58 -14.46 -11.4 FlushFn Q FFIC .80f 3.1 18 31.45 24.59 94 25.45 469 26.60 25.10 -.81 -7.5 FlyLeasing N FLY 1.00 7.1 12 14.65 11.54 240 14.12 568 14.21 12.15 +1.69 +9.4 Foamix Q FOMX 7.45 4.11 59 5.03 361 5.12 4.70 +.23 -16.3 FEMSA N FMX .74e .8 103.82 84.32 433 90.46 2624 96.89 88.99 -4.58 -3.7 Fonar Q FONR 10 33.90 18.80 19 29.50 131 29.70 27.95 +1.40 +21.1 FootLockr N FL 1.38f 3.3 17 77.71 28.42 1811 41.67 9999 44.51 40.70 -2.74 -11.1 FordM N F .60a 5.3 6 13.48 10.14 32041 11.36 245261 11.73 10.97 -.13 -9.0 ForeScTc n Q FSCT 37.81 21.56 323 32.13 2886 33.31 31.36 -.03 +.8 ForshtAut n Q FRSX 11.70 2.44 3 3.04 66 3.34 2.99 -.49 -24.6 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1729 19.75 9843 20.39 19.71 -.43 -18.0 Forestar N FOR 14 26.39 14.10 49 22.45 502 22.65 21.70 +.20 +2.0 FormFac Q FORM 21 18.65 11.00 733 12.35 4788 13.75 11.10 +.80 -21.1tFormulaSy Q FORTY .34e 1.0 45.65 32.55 0 34.53 3 36.36 32.55 +.41 -14.8 ForrestR Q FORR .80 1.9 53 47.75 36.95 79 41.40 251 42.50 38.78 +.45 -6.3 ForsightEn N FELP .13 5.60 3.28 9 3.38 61 3.59 3.32 +.04 -22.7 Forterra n Q FRTA 41 20.47 3.02 238 6.92 2061 7.53 6.78 -.56 -37.7 Fortinet Q FTNT 57.98 35.44 3490 54.74 10499 56.49 53.40 -.19 +25.3 Fortis n N FTS 1.70 5.0 38.24 31.41 144 33.76 928 33.96 32.84 -.13 -7.9 Fortive n N FTV .28 .4 80.31 60.40 1254 73.29 8886 73.39 69.86 +1.98 +1.3 FortressBio Q FBIO 5.54 3.14 171 3.65 528 4.28 3.58 -.54 -8.5 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 8 21.79 11 22.90 21.09 -.50 -4.2 FortTrInf n N FTAI 1.32 7.9 20.13 15.39 131 16.81 447 16.93 16.41 +.26 -15.7 FortunaSlv N FSM 24 6.08 4.03 597 5.73 4738 5.88 5.54 -.01 +9.8tFBHmSec N FBHS .80 1.4 19 73.62 53.56 1600 55.36 10581 56.88 53.56 -1.52 -19.1 ForumEn N FET 17.97 10.05 644 13.90 7406 14.00 12.05 +1.15 -10.6 ForwrdA Q FWRD .60 1.1 24 64.80 49.23 118 54.65 1056 55.35 52.31 -.41 -4.9 Forward h Q FORD 24 4.45 1.02 561 1.43 1560 1.58 1.38 +.01 +16.3tForwdPh Q FWP 23.12e 9.70 1.63 75 2.27 4519 2.39 1.63 +.15 -38.3 Fossil Grp Q FOSL 18.44 5.50 1443 14.51 8589 15.29 13.86 -.51 +86.7 Foster Q FSTR .16 .7 30.30 14.05 27 21.80 209 24.40 21.45 -2.25 -19.7 FoundBld n N FBM 16.88 11.03 89 14.11 439 14.45 13.52 -.27 -4.6 FndtnMed Q FMI 87.10 31.70 392 70.85 1563 79.05 65.80 -7.30 +3.9 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 206 22.76 1644 23.05 22.26 -.13 -11.4 FourSeEd n N FEDU 3.32 48.8 16 10.45 5.67 47 6.80 115 6.92 6.73 -.10 -24.4 FoxFactory Q FOXF 32 46.80 29.80 596 35.10 2241 36.25 33.20 +1.40 -9.7 Francesca Q FRAN 11 16.09 4.51 406 4.88 2652 5.19 4.69 -.27 -33.2 FrancoN g N FNV .92 1.2 71 86.06 65.97 397 73.62 2407 73.96 70.16 +1.92 -7.9 FrankCov N FC 31.20 17.35 31 25.45 156 26.05 24.10 +.90 +22.7 FrankElec Q FELE .48f 1.1 26 47.20 36.00 190 43.80 665 44.45 41.00 +2.37 -4.6 FrankFn n N FSB .40p 17 44.30 30.30 43 34.00 223 34.60 32.90 -.30 -.3 FrankLibInt N FLQH 28.16 23.58 0 25.08 8 26.03 24.90 +.03 -1.0 FrankLibEm N FLQE 35.59 29.30 8 32.11 33 32.65 31.83 -.67 -2.8 FrankLibGl N FLQD 30.47 27.37 1 27.77 7 28.23 27.50 -.41 -4.6 FrankLbGlE N FLQG 32.51 27.49 86 30.07 88 30.11 29.59 -.07 -1.6 FrnL LoV n N FLLV 32.50 28.32 176 30.27 176 30.27 29.89 +.29 -.1 FrnL IntO n N FLIO 31.52 26.84 173 28.99 173 28.99 28.99 -.58 -1.4 FrkL US Eq N FLQL 30.33 25.55 2 28.54 15 28.56 27.84 +.45 -1.3 FrankL Mun N FLMB 25.38 24.31 144 24.43 144 24.43 24.43 +.03 -2.6tFrnkL MunO N FLMI 25.04 24.41 186 24.36 186 24.47 24.36 -.17 -2.4 FrkL US Sm N FLQS 27.38 24.17 185 27.03 185 27.03 26.87 -.07 +3.2 FrkL USMid N FLQM 29.28 24.87 185 27.10 185 27.10 27.10 -.43 -3.2tFrankRes N BEN .92f 2.8 11 47.65 31.67 2346 32.86 20047 34.50 31.67 -1.42 -24.2 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 228 7.84 2073 8.10 7.55 +.02 -27.0tFrkLtdDur A FTF .74 6.7 12.13 10.97 55 11.03 376 11.11 10.97 -.05 -6.8 FrkUnv N FT .47 7.0 7.39 6.68 46 6.74 160 6.77 6.72 -6.0 FranksIntl N FI .30 4.1 9.15 4.93 693 7.32 4273 7.36 6.76 +.05 +10.1tFredsInc Q FRED .24 14.7 16.27 1.74 3025 1.63 12569 2.90 1.54 -1.29 -59.8 FrptMcM N FCX .20 1.3 10 20.25 11.05 15427 15.42 92942 15.55 14.64 +.10 -18.7 FrghtCar lf Q RAIL .36 2.4 20.46 12.53 153 14.79 685 15.82 13.20 +1.05 -13.4 FreqElec Q FEIM 10.76 7.53 5 8.79 10 9.34 8.71 +.02 -6.1 FresenMd N FMS .51e 1.0 57.94 44.88 197 50.04 646 51.86 49.79 -.71 -4.8 FDelMnt N FDP .60 1.2 21 54.81 43.02 135 48.56 1192 52.43 47.60 -1.46 +1.9sFreshpet Q FRPT 20.95 11.25 569 19.80 1820 21.10 18.55 +.20 +4.5 FriedmInd A FRD .08 1.3 6.79 5.05 21 6.36 43 6.50 5.81 +.31 +12.0 FrontC pf Q FTRPR 11.13 64.0 27.34 7.68 504 17.38 3443 17.78 12.94 +3.95 +99.6 Frontr rs Q FTR 2.40 21.2 29.10 6.08 4871 11.34 29121 11.61 8.10 +2.92 +67.8 Frontlne rs N FRO .60e 33 6.54 3.79 217 4.25 1520 4.39 4.24 -.23 -7.4 FuelTech Q FTEK 1.83 .71 7 1.33 97 1.35 1.24 +18.8 FuelCell rs Q FCEL 2.49 .80 455 1.95 3051 1.96 1.82 +.03 +14.7 FulgentG n Q FLGT 10.83 2.73 1 3.89 59 4.01 3.66 -.10 -11.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 58

FulingGbl n Q FORK 6.00 2.85 4 3.95 11 4.05 3.90 -.10 FullHseR Q FLL 4.10 2.10 9 3.37 172 3.39 3.05 +.14 -13.4 FullerHB N FUL .62f 1.2 25 58.74 46.62 367 50.50 2127 50.78 48.63 +.01 -6.3 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 985 17.25 4768 17.50 16.65 -3.6 Funko n Q FNKO 48 9.90 5.81 84 9.05 672 9.10 8.66 +.24 +36.1 FusionTel Q FSNN 4.42 1.11 1048 3.30 2533 3.41 2.85 +.25 -12.0 FutFintch lf Q FTFT 8.00 1.30 74 2.26 734 2.40 1.91 +.25 -45.8 FutureFuel N FF .24a 2.0 14 16.39 11.32 41 11.71 348 12.11 11.34 +.04 -16.9 FuweiF rs Q FFHL 4.93 2.35 4 3.44 80 3.98 3.20 +.14 +17.0G -:GWilliFood Q WILC 21 7.66 5.11 3 6.87 12 7.00 6.53 +.06 -4.5sG1Thera n Q GTHX 42.78 12.04 260 42.62 947 44.89 37.61 +2.63 +114.8 GAMCO s N GBL .08 .3 7 32.60 23.97 15 25.09 76 26.11 24.58 -.82 -15.4 GATX N GATX 1.76f 2.5 13 73.25 56.00 260 69.14 1458 70.03 63.98 +2.44 +11.2 GATX 66 N GMTA 27.00 22.81 6 25.36 30 25.46 25.13 -.06 -3.5tGCI Lb A n Q GLIBA 55.47 42.75 384 44.82 5117 46.71 42.75 +.46 -18.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 7 23.90 124 24.23 23.52 -.10 +5.1 GCP ApT n N GCP 26 34.79 27.25 1083 28.30 3924 29.20 27.55 -.80 -11.3 GDL Fund N GDL .64 6.8 10.38 9.13 18 9.35 96 9.40 9.23 -.02 -3.9 GDS Hld n Q GDS .46p 31.77 6.90 817 30.40 3079 30.50 27.43 +2.61 +34.9 GGP Inc N GGP .88 4.4 29 24.37 18.83 5619 19.78 45953 20.10 19.09 -.18 -15.4 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 13 24.40 80 24.86 24.33 -.10 -3.3 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.26 141 26.25 837 26.68 26.04 -.39 +1.2 GMS Inc n N GMS 16 39.98 27.21 323 30.62 1483 31.68 30.46 -.92 -18.7 GNC N GNC .80 22.7 3 10.95 3.13 2979 3.53 10669 3.67 3.35 -.11 -4.3tGP Strat N GPX 26 31.25 19.25 55 20.10 367 23.00 19.25 -1.15 -13.4 GSE Sy Q GVP 14 3.75 2.35 6 3.25 71 3.35 3.00 +.05 GSI Tech Q GSIT 8.94 6.05 30 7.56 139 7.70 7.15 +.20 -5.0 GSV Cap Q GSVC 6 9.39 3.83 74 6.76 473 6.89 6.60 -.01 +24.0 GTT Comm N GTT 62.32 28.30 566 50.75 2523 51.20 44.20 +2.55 +8.1 GTY Tch n Q GTYH 10.49 9.75 24 9.97 110 10.00 9.95 +.02 +.4 GTY Tc un Q GTYHU 11.00 10.10 10.30 56 10.40 10.30 +.01 -.1 G-III s Q GIII 29 40.96 18.00 358 35.89 2565 37.52 34.10 -1.46 -2.7 GTx Inc rs Q GTXI 23.40 2.73 32 17.14 362 17.78 16.74 -.25 +34.9 GW Pharm Q GWPH 143.37 92.65 329 140.81 1613 140.91 131.11 +5.10 +6.7tGWG Hldgs Q GWGH 10.95 7.59 11 8.04 19 8.25 7.54 +.01 -3.3 GabCvInc N GCV .48 7.9 6.47 4.91 6 6.05 59 6.20 5.90 -.15 +2.6 GabCv pfB N GCVpB 1.50 5.7 27.16 25.53 26.13 1 26.13 25.92 +.13 -1.3 GabDvInc N GDV 1.32 6.0 24.97 21.01 147 21.97 674 22.32 21.50 -.27 -6.2 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 0 25.54 7 25.78 25.54 -.26 -2.3tGabDiv pfD N GDVpD 1.50 5.9 27.40 25.54 13 25.50 32 26.11 25.49 -.37 -3.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 0 25.09 21 25.18 25.05 -.07 -1.0 GabelliET N GAB .60 9.8 6.65 5.87 399 6.10 2578 6.17 5.98 -.04 -1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 2 25.51 7 25.68 25.49 -.02 -2.3 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 1 23.96 16 24.05 23.91 +.08 -3.0 Gabeli pfJ N GABpJ 26.72 24.42 9 25.14 22 25.17 24.99 +.20 -1.6 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 0 24.30 15 24.47 24.12 +.03 -3.3 GabGSmM N GGZ 13.61 11.60 4 12.03 35 12.11 11.88 -.08 -5.6 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 0 25.12 1 25.23 25.12 +.07 -1.5 GabGUtil A GLU 1.20 6.4 21.96 18.00 4 18.87 38 19.00 18.75 -.10 -11.4 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 0 50.41 15 50.41 50.40 +.05 +.4 GabHlthW N GRX .52 5.5 10.97 9.12 39 9.51 109 9.76 9.34 -.17 -7.8 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.42 4 25.45 25.32 +.10 -1.5 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.80 2 25.89 25.80 -.09 -2.0 GabMultT N GGT .94e 10.1 10.09 8.27 34 9.33 175 9.45 9.22 -.09 +1.4 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 1 25.77 1 25.88 25.77 +.08 -1.9 GabMul pfE N GGTpE 25.30 22.97 2 23.37 7 23.63 23.37 -.04 -6.9 GabMedM n Q MOGLC 100.10 99.90 100.04 3 100.04 100.04 +.08 GabFood n Q FOANC 100.10 99.90 100.04 1 100.04 100.04 +.08 GabUtil N GUT .60 10.0 7.20 5.77 105 6.01 546 6.02 5.87 +.14 -15.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.31 3 25.34 25.20 +.11 -1.1 GabUtil pfC N GUTpC 26.19 24.54 4 25.00 12 25.00 24.79 +.17 -1.8 Gafisa rs N GFA 12.99 5.53 6 6.61 79 7.05 6.56 -.34 -47.6 Gaiam A Q GAIA 17.70 10.35 56 15.10 253 15.60 14.85 +.05 +21.8 Gain Cap N GCAP .24 2.9 13 13.26 5.56 333 8.22 2267 8.44 7.95 +.25 -17.8 Galapag n Q GLPG 121.09 72.90 78 90.90 506 93.34 87.36 +.30 -3.1 GalectinTh Q GALT 6.74 1.28 230 3.29 758 3.58 3.26 -.11 -1.5 Gallaghr N AJG 1.64 2.4 26 72.77 54.50 807 68.94 6918 70.94 67.02 -1.68 +8.9 GalmedPh Q GLMD 6 12.22 3.61 24 5.93 93 6.18 5.70 -.09 -35.2 GamGldNR A GGN .84 16.6 5.81 4.80 308 5.07 1831 5.10 5.02 -.01 -2.7 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 1 23.41 9 23.41 23.01 +.48 -5.7 GamNRG&I N GNT .84 13.1 7.23 6.00 21 6.42 107 6.49 6.38 -.03 -4.3 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 3 23.50 17 23.80 23.35 +.10 -6.0 GameStop N GME 1.52 11.7 25.31 12.20 4903 13.00 18980 14.00 12.74 -.86 -27.6 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 875 34.36 4442 34.81 34.09 +.03 -7.1 GamngPtrs Q GPIC .12e 12.50 8.67 8.72 27 9.50 8.67 -.28 -22.4 Gannett n N GCI .64 6.6 12.38 7.36 1106 9.70 5293 9.89 9.54 -16.3 Gap N GPS .97f 3.4 14 35.68 21.02 3771 28.80 21441 30.59 28.32 -1.61 -14.9 GardDnv n N GDI 38.00 19.91 2271 32.07 19000 32.44 30.13 +.23 -5.5 Garmin Q GRMN 2.04 3.4 16 65.96 48.83 1475 59.89 8229 62.46 57.91 +.63 +.5 GarrisnCap Q GARS 1.12 13.5 8 9.88 7.77 10 8.32 82 8.38 8.15 +.06 +2.6 Gartner N IT 37 142.16 110.76 635 123.02 4233 123.50 119.48 +1.84 -.1 GasLogPt N GLOP 2.09f 8.8 11 25.55 21.80 197 23.65 1070 24.00 22.55 +.78 -4.4 GasLPt pfA N GLOPpA 27.24 25.06 11 25.98 39 26.17 25.85 -.10 -.5 GasLog N GLOG .56 3.1 48 22.55 12.75 678 17.85 1828 18.00 15.85 +1.00 -19.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.06 3 26.48 13 26.71 26.35 -.12 -.5 GastarExp A GST 1.40 .38 895 .65 4412 .71 .63 -.04 -38.0 Gastar pfA A GSTpA 2.16 13.9 20.50 6.40 14 15.50 59 16.36 13.76 -.49 -13.5 Gastar pfB A GSTpB 2.69 14.8 23.50 8.46 8 18.15 38 18.73 17.95 -.34 -3.9tGatesInd n N GTES 33 18.72 14.77 322 15.02 1848 16.15 14.77 -.89 -16.9 GazitGlobe N GZT .37e 3.9 11.00 9.01 14 9.44 30 9.88 9.32 -.25 -10.4 GeeGroup A JOB 6.50 2.00 1 2.46 10 2.50 2.36 +.07 -11.4tGemphire n Q GEMP 21.59 5.12 96 5.17 285 5.78 4.90 -.66 -34.9 GencoSh rs N GNK 17.25 8.47 99 16.55 432 17.00 15.64 -.12 +24.2 Gencor s Q GENC 40 18.45 14.95 21 15.50 73 16.10 15.30 +.05 -6.3 Generac N GNRC 18 53.78 33.77 575 46.03 3720 48.54 43.65 +1.00 -7.0 GAInv N GAM 1.15e 1.0 36.59 32.20 43 33.74 149 34.13 33.10 -.30 -1.9 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 2 25.98 6 25.99 25.90 +.12 -2.3 GnCable N BGC .72 2.4 37 30.18 14.95 781 29.60 4658 29.80 29.50 -.05 GenDynam N GD 3.72f 1.9 21 230.00 190.31 1499 195.07 11820 205.25 191.00 -8.64 -4.1 GenElec N GE .48 3.4 29.47 12.73 41894 14.10 263268 14.39 13.77 -.28 -19.3 GECap5-53 N GEK 1.18 4.8 25.74 22.61 24.50 33 24.52 24.43 +.08 -1.8sGenFin Q GFN 9.45 4.50 65 9.00 186 9.45 8.80 +.18 +32.4 GenFin pfC Q GFNCP 8.90m 8.9 104.67 90.31 0 100.01 4 104.60 100.01 -2.48 -.4 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 1 25.50 5 25.62 25.32 +.15 +1.0tGenMills N GIS 1.96 4.6 11 60.69 41.01 6147 42.54 30861 44.73 41.01 -1.98 -28.3 GenMoly A GMO .53 .28 21 .37 286 .39 .36 -.01 +12.5 GenMotors N GM 1.52 4.1 46.76 31.92 6638 36.71 61974 38.07 35.28 -.94 -10.4 Gener8M n N GNRT 6.94 4.17 118 5.74 1048 5.96 5.64 -.04 -13.3 Gensco N GCO 12 55.30 20.90 142 41.50 927 44.03 40.10 -2.15 +27.7 GenesWyo N GWR 25 84.40 61.44 548 74.10 4934 74.94 69.07 +.97 -5.9 GenesisEn N GEL 2.88f 13.8 29 32.59 18.42 844 20.88 3176 21.40 19.64 -.06 -6.6 GenesisHlt N GEN .24 15.0 2.58 .60 321 1.60 2371 1.76 1.41 +.17 +109.7 GeneticT rs Q GENE 2.05 .70 38 1.22 398 1.32 1.16 -.03 +5.2 GenieEn n N GNE .30 5.8 8.01 3.82 73 5.13 371 5.19 4.05 +.95 +17.7 GenieE pfA N GNEpA .64 8.7 7.94 7.02 9 7.34 36 7.50 7.11 +.20 +.1 GeniusBr n Q GNUS 4.98 2.01 40 2.74 130 3.25 2.55 -.29 +.7 GenMark Q GNMK 13.67 3.63 630 7.07 2888 7.43 6.12 +.58 +69.5 GenoceaB Q GNCA 6.80 .79 187 .96 3203 1.03 .90 +.03 -17.6 Genomic Q GHDX 37.50 26.54 178 34.47 804 34.56 31.16 +2.01 +.8 Genpact N G .30f 19 34.79 25.05 3134 29.64 6180 32.15 29.19 -2.12 -6.6sGenprex n Q GNPX 19.45 3.84 114 14.20 4135 19.45 12.37 -1.01 +202.1 Gentex Q GNTX .44f 1.9 16 24.60 16.59 1633 22.96 9346 23.14 22.37 -.04 +9.6 Gentherm Q THRM 39 40.80 29.50 130 34.45 1105 34.90 33.55 +.63 +8.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 956 89.92 9247 91.25 87.35 -1.01 -5.4 Genworth N GNW 2 4.15 2.66 2300 3.02 25224 3.20 2.75 +.18 -2.9 GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 1557 24.92 7505 25.09 22.44 +2.13 +5.6 GeoPark N GPRK 15.39 6.48 148 13.92 826 14.80 13.68 -.55 +40.5 GaPw 77 n N GPJA 26.14 23.01 20 24.31 99 24.47 24.16 -.10 -5.1 GeospcT hs Q GEOS 18.71 9.18 403 11.24 801 11.39 9.97 +.62 -13.3 Gerdau N GGB .02e .4 5.32 2.60 3650 4.71 24906 4.79 4.47 -.03 +26.6 GerABcp s Q GABC .60 1.7 20 39.02 30.32 28 35.60 369 36.13 33.26 +1.35 +.8 GerNew N GF 1.23e .4 21.49 15.85 16 19.52 180 19.52 19.15 +.20 +.4 GeronCp Q GERN 6.68 1.74 2468 3.85 12819 3.87 3.59 +.10 +113.9 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 77 25.65 490 25.71 24.89 +.37 -5.6 Gevo rs Q GEVO 1.10 .32 210 .35 580 .36 .34 -.01 -40.7 Gibraltar Q ROCK 18 39.95 25.61 173 35.50 1155 35.70 33.35 +.05 +7.6 GigCapit n N GIG 10.22 9.60 9.75 10 9.75 9.70 +.02 +1.1 GigaMda rs Q GIGM 4.37 2.36 19 2.70 79 2.74 2.49 +.04 -11.2 GilatSatell Q GILT 9.22 4.12 10 8.26 58 8.52 8.02 -.18 +6.8 Gildan s N GIL .45 1.6 17 34.19 27.08 861 28.60 2942 30.53 28.41 -.89 -11.5 GileadSci Q GILD 2.28 3.5 7 89.54 63.76 8904 65.42 69941 74.22 64.27 -8.44 -8.7 GlacierBc Q GBCI .92f 2.4 21 41.24 31.38 226 37.58 1554 38.07 36.40 -.18 -4.6 GladstnCap Q GLAD .84 9.5 11 10.12 7.80 81 8.84 453 8.87 8.65 +.13 -4.0 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 1 25.20 28 25.37 25.01 +.15 -2.5 GladstnCm Q GOOD 1.50 8.2 23.29 16.78 105 18.23 606 18.34 17.22 +.59 -13.4 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.26 3 26.78 26.24 +.06 -.6 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 1 26.17 11 26.25 25.85 +.13 +.4 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 13 24.95 22 25.46 24.90 -.04 -3.7 GladstInv Q GAIN .80a 7.2 16 11.50 9.00 112 11.13 621 11.20 11.01 +.08 -.3 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.25 7 25.30 25.22 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 0 25.41 3 25.41 25.26 +.05 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 7 25.35 13 25.48 25.20 +.02 -1.0 GladstLnd Q LAND .53 4.2 93 14.29 10.77 25 12.58 146 12.77 12.43 -.09 -6.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.40 0 25.65 5 25.67 25.44 +.13 -.8tGlatfelter N GLT .52 3.2 13 23.85 15.76 156 16.49 1783 21.31 15.76 -4.75 -22.6 Glaukos n N GKOS 44.76 23.08 321 34.45 2060 35.06 33.09 +1.43 +34.3 GlaxoSKln N GSK 2.89e 7.3 44.54 34.52 1733 39.82 11131 40.44 39.36 -.74 +12.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 4 11.80 15 11.85 11.65 -.05 +6.7 GblBldT n Q GBT 68.05 24.03 408 43.50 1927 45.90 42.85 -1.45 +10.5 GblBrCopp N BRSS .24 .8 12 36.50 27.50 216 31.85 709 32.75 29.05 +1.35 -3.8 GblEagEnt Q ENT 3.84 1.03 184 1.20 1557 1.27 1.08 +.03 -47.6 GlbIndem Q GBLI 22 49.91 32.22 25 40.30 135 41.58 39.55 -.60 -4.1 GlbIndm 45 Q GBLIZ 1.94 7.7 26.24 24.99 1 25.29 39 25.29 25.13 -.39 -2.2 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.99 1 25.60 19 25.65 25.45 +.13 -1.1 GlbMed n N GMRE .20p 10.25 6.34 84 8.37 465 8.39 7.58 +.62 +2.1 GlMed pfA N GMREpA 1.88 7.8 25.82 23.50 8 24.15 16 24.60 24.12 -.64 -4.6 GlobNetL n N GNL .94 4.9 31 22.99 15.55 657 19.25 2901 19.39 18.48 +.57 -6.5 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 6 24.45 30 24.64 24.33 -.15 -4.8 GlobPtrs N GLP 1.85 11.2 20.87 15.17 59 16.50 319 17.20 16.30 -.10 -1.2 GlobPay s N GPN .04 38 118.94 86.12 1043 112.85 6753 114.51 109.03 +1.75 +12.6tGlSlfStor n Q SELF .26 6.2 5.19 4.13 0 4.18 27 4.22 4.13 -9.3 GlbShipLs N GSL .40 30.1 1.94 .97 17 1.33 719 1.40 1.19 +.14 +14.7 GlbShip pfB N GSLpB 2.19 9.1 25.36 20.00 2 24.03 18 24.54 23.81 -.27 +.5 GlWatRs n Q GWRS .28 3.1 10.00 8.40 21 9.00 60 9.41 8.99 -.23 -3.6 GlbXNordic N GXF .83e 3.7 24.68 21.86 4 22.29 13 22.37 22.05 -.15 -1.8 GbXSpDvE N SDEM .63e 17.90 15.17 3 15.83 96 16.36 15.62 -.57 -2.8 GbXSpdvRE Q SRET 1.24 8.4 15.88 13.72 173 14.68 361 14.68 14.34 +.19 -5.5 GbXUSRota N SCTO .12p 28.03 24.51 1 26.22 2 26.22 25.97 +.14 -.3 GblXEffic N EFFE .16p 27.69 24.99 26.01 1 26.01 26.01 -.11 -2.4 GblXPortgl N PGAL .36e 2.9 13.10 10.66 6 12.46 59 12.62 12.32 -.16 +4.8 GblXColum N GXG .41e 3.8 11.51 9.33 147 10.80 721 11.07 10.65 -.20 +7.8 GblXEmFtr N EMFM .40e 1.7 26.16 21.04 6 23.50 21 24.10 23.31 -.53 -2.0 GbXMLP&E N MLPX .60 4.7 14.60 11.36 83 12.65 756 12.69 12.44 +.19 -6.9 GblXChMat N CHIM .24e 1.2 24.12 15.71 0 20.79 3 20.92 20.30 +.12 -.3 GblXArg N ARGT .09e .3 38.46 27.40 328 32.72 554 35.17 32.60 -1.98 -7.3 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 36 24.50 621 24.80 24.12 -.21 -4.3tGXSupInPf N SPFF .99 8.5 12.96 11.65 46 11.71 337 11.87 11.65 -.12 -3.7 GblXGuru N GURU .28e .9 31.88 26.14 4 30.08 28 30.20 29.37 -.05 +1.3 GbXGreece N GREK .13e 1.3 11.56 8.57 838 10.28 3760 10.75 10.04 -.35 GblXChCon N CHIQ .12e .7 19.96 13.52 50 18.39 382 18.42 17.95 +.17 -1.5 GblXSocM Q SOCL 39.03 26.77 41 33.37 238 33.95 32.61 -.20 +1.3 GblX MLP N MLPA .90e 10.0 11.36 8.14 642 8.99 3275 9.17 8.81 -.10 -8.8 GblXFertil N SOIL .25e 2.4 11.01 9.11 1 10.35 5 10.38 10.17 +.01 -1.7sGblXChiEn N CHIE .41e 3.3 12.66 10.49 1 12.52 63 12.66 12.23 +.16 +10.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 197 20.82 809 20.93 20.45 -.05 -4.4 GlbXChiFn N CHIX .34e 1.9 21.04 14.32 21 18.24 79 18.66 18.01 -.09 +1.3 GbXSEAsia N ASEA .42e 2.4 18.44 14.55 1 17.60 11 17.73 17.50 -.24 +3.5 GblXPakist N PAK 19.23 12.15 12 12.59 121 12.93 12.51 -.35 +1.7 GblXChiInd N CHII .35e 2.4 16.58 13.44 14.60 3 14.90 14.60 -.16 -4.4 GblXNorway N NORW .83e 5.8 14.63 11.19 50 14.36 406 14.38 14.08 -.05 +9.3 GbXNsChiT Q QQQC .07e .2 34.11 22.90 13 29.21 62 29.55 28.60 +.47 -5.4 GblXScUS n N SCIU 32.53 27.62 3 31.01 37 31.26 30.48 -.21 +.3 GblXScEu n N SCID 29.75 25.87 1 28.29 6 28.42 28.18 -.22 +2.0 GblXScAs n N SCIX 27.08 23.76 25.79 3 26.05 25.76 +.06 -.4 GblXScJp n N SCIJ 33.72 28.34 31.60 2 31.80 31.33 -.14 -.3 GbX Auto n Q DRIV 15.37 14.56 5 15.03 52 15.03 14.60 +.21 -1.7 GbX US pf n N PFFD 26.22 23.70 10 24.12 86 24.28 24.00 -.01 -3.1 GbXNigeria N NGE .31e 1.3 27.10 14.65 7 23.63 81 23.93 23.15 +.14 +8.8 GbX US Inf N PAVE 17.80 13.80 27 15.82 154 16.03 15.35 -.06 -5.7 GblFound n N BOSS 20.72 15.35 0 18.40 2 18.40 17.92 +.11 +6.2 GblX SupDv Q EFAS 19.06 16.92 7 18.24 26 18.32 18.06 -.11 +.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 0 11.87 18 11.87 11.73 -.04 -5.7 GblX Rob n Q BOTZ 27.42 17.83 683 23.23 4016 23.34 22.70 +.03 -2.0 GlbXCon ef Q KRMA 20.83 16.83 2 19.50 22 19.70 19.14 -.10 +.4 GblXMilTh Q MILN 21.10 17.09 5 20.26 27 20.45 19.89 -.02 +5.2 GbX Longv Q LNGR 21.38 17.41 4 19.55 9 19.77 19.35 -.14 +.5 GlX Intrn n Q SNSR 21.41 17.65 20 19.70 134 19.73 19.00 +.39 -.8 GbX HlthW Q BFIT 17.99 15.43 6 17.83 7 17.95 17.77 +.03 +7.0 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 5 14.60 22 14.70 14.44 +.07 -4.6 GlX Fintc n Q FINX 24.62 17.05 25 24.11 191 24.24 23.51 +.64 +9.8 GlbXCop rs N COPX .43e 1.6 29.34 19.28 36 26.20 245 26.27 25.29 +.07 -4.2 GlbXSilv rs N SIL 37.30 28.21 43 30.86 601 31.25 30.11 -.08 -5.5 GlbXLith rs N LIT 41.21 28.10 227 33.59 1032 33.75 32.68 +.42 -13.3 GbX Gold rs N GOEX 25.21 20.08 5 23.22 48 23.28 22.06 +.43 -.4 GbXUran rs N URA 16.36 11.81 130 13.81 1697 14.25 13.22 +.55 -8.2 GlXCatholc Q CATH 35.58 28.84 13 32.88 38 33.04 32.21 -.02 -.1 GlblScape A GSB .06 1.6 21 5.51 3.27 13 3.80 71 3.85 3.55 +.15 +7.0 Globalstar A GSAT 2.59 .53 2824 .61 18938 .70 .57 -.05 -53.5 GlobantSA N GLOB 53 54.84 33.87 444 46.00 1973 46.71 44.26 +2.17 -1.0 GlobusM rs Q GLBS 2.47 .71 49 .77 239 .81 .75 -.03 -32.7 GlobusMed N GMED 43 52.56 27.79 984 48.95 6926 52.11 47.03 -2.78 +19.1 Glowpoint A GLOW .65 .15 130 .19 678 .21 .19 -.01 -47.2sGluMobile Q GLUU 5.02 2.29 6537 5.32 25320 5.33 4.31 +.97 +46.2 GlycoMim Q GLYC 26.05 3.82 523 17.79 2215 18.44 16.25 +.77 +6.0sGoDaddy n N GDDY 94 65.46 38.34 2106 65.78 7749 66.06 63.47 +1.44 +30.8 Gogo Q GOGO 14.76 8.02 3320 8.33 6734 9.72 8.25 -1.15 -26.2 GolLinhs s N GOL 14.48 4.13 684 10.31 2356 11.29 9.50 -.97 +17.7sGolLNGLtd Q GLNG .20 .6 33.42 19.32 1100 33.60 4651 33.96 31.50 +2.03 +12.7 GolLNGPt Q GMLP 2.31 11.4 23.49 16.78 307 20.26 1812 20.56 19.62 +1.13 -11.1 GolrLNG pf Q GMLPP 2.19 8.4 26.70 24.92 21 26.15 90 26.16 25.69 +.44 +.5 GoldFLtd N GFI .02e .5 4.70 3.11 4174 3.91 17636 3.98 3.67 +.13 -9.1sGoldResrc A GORO .02 .4 68 5.50 3.31 239 5.40 1655 5.50 5.02 +.31 +22.7 GoldStdV g A GSV 2.07 1.25 127 1.56 1797 1.65 1.49 -.04 -10.9 Goldcrp g N GG .24 1.8 18 15.55 11.64 4496 13.47 28914 13.72 13.10 -.28 +5.5 GoldBull n Q DNJR 8.50 4.40 57 5.00 257 6.29 4.66 -.70 +5.4 GoldenEnt Q GDEN 24 34.75 14.25 377 26.82 1912 27.75 25.78 +.50 -17.9 GoldenMin A AUMN .68 .36 144 .44 420 .44 .40 +.03 +1.9 GoldenOc rs Q GOGL .10e 9.95 5.43 107 8.32 692 8.35 7.92 +.16 +2.1 GoldStr g A GSS 6 .92 .56 923 .70 7343 .72 .65 -.01 -21.8 GldFld A GV 12 6.38 3.60 44 4.55 275 4.59 4.15 +.05 -7.1 GoldS pfJ N GSpJ 1.38 5.4 28.35 25.43 45 25.68 224 25.83 25.61 -.01 -3.1 GS BDC n N GSBD 1.80 9.4 10 24.38 18.78 234 19.23 633 19.41 18.82 +.06 -13.3 GS ActbtInt N GSIE 32.48 27.14 71 30.35 324 30.41 29.98 -.02 +1.2 GS ActEM N GEM 39.44 30.39 66 35.45 599 36.15 34.86 -.57 -1.0 GS ActEur N GSEU .60e 33.94 29.38 1 32.12 15 32.19 31.80 -.13 +1.3 GS ActJpn N GSIY 36.02 29.37 1 34.38 6 34.38 33.90 +.01 +2.2 GS US LgC N GSEW 46.27 40.58 0 43.19 41 43.48 42.28 -.18 -.7 GS HYBd n N GHYB 50.32 48.05 0 48.37 9 48.67 48.24 -.26 -2.3tGS CpBd n N GIGB 50.44 47.88 2 48.02 11 48.25 47.88 -.13 -4.4 GS ActLgC N GSLC 57.42 46.85 142 53.68 875 54.21 52.34 -.25 +.6 GS 0-1Yr n N GBIL 105.09 99.91 38 100.03 450 100.11 99.95 -.07 +.1 GS Indus n N GVIP 57.97 45.03 19 53.10 52 53.20 51.62 +.17 +.3 GS SCap n N GSSC 45.33 39.39 2 44.34 17 44.43 43.16 +.35 +2.4sGSCI37 N GSC 26.50 17.55 5 26.73 7 26.80 25.80 +.57 +11.5 GoldmanS N GS 3.20f 1.4 23 275.31 209.62 2622 234.94 17034 243.07 227.40 -4.86 -7.8 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 49 27.46 196 27.74 27.37 -.18 -3.9 GoldS pfN N GSpN 28.34 25.95 20 26.16 164 26.24 26.06 +.10 -6.0 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 8 25.95 44 25.97 25.83 -.03 +.3 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 31 22.73 69 22.88 22.60 -.03 -.1 GoldS pfA N GSpA .96 4.4 24.46 21.25 53 21.89 183 21.94 21.67 +.23 -2.9 GoldS pfD N GSpD 1.02 4.6 24.16 21.46 46 22.44 228 22.50 22.22 +.11 -.7 GS MLPEn N GER .64 10.5 8.29 5.25 251 6.11 1412 6.25 6.00 -.10 -.7 GS MLPInc N GMZ 1.38 15.9 10.66 7.55 68 8.71 613 8.82 8.58 -.04 -2.6 GolubCap Q GBDC 1.28a 7.1 13 20.50 17.35 271 18.13 823 18.17 17.85 +.12 -.4 GoodTimes Q GTIM 3.78 2.25 7 3.30 24 3.30 3.15 +24.5 GoodrPet n A GDP 14.50 8.20 10 12.63 133 12.91 12.50 -.08 +15.8tGoodyear Q GT .56 2.2 8 36.65 24.64 3035 25.28 15906 25.69 24.64 -.08 -21.8 GoosehIn n Q GSHD 17.54 10.78 90 15.35 712 15.90 14.00 -.40 -2.5 GoPro Q GPRO 11.89 4.42 12706 5.45 27029 5.54 4.81 +.57 -28.0 GordPoin n Q GRAQ 9.77 9.70 41 9.70 41 9.71 9.70 -.01 GordPoi un Q GPAQU 10.35 9.97 69 10.20 69 10.20 10.16 +.03 +2.0 GorsHl A n Q GSHT 11.24 9.30 10 10.05 15 10.08 10.03 -.04 +1.1 GoresHl un Q GSHTU 10.75 10.10 1 10.50 4 10.75 10.47 -.12 +1.4 GormanR N GRC .50 1.5 28 33.50 23.55 21 32.30 157 32.57 31.12 +.24 +3.5 GovPrpIT Q GOV 1.72 12.4 23 22.99 11.87 1499 13.84 5920 13.94 12.32 +1.33 -25.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 9 25.31 171 25.44 25.00 +.24 -2.1 vjGrace N GRA .96 1.4 20 77.37 58.48 1074 69.72 7039 70.49 67.42 +.63 -.6 Graco s N GGG .53 1.2 14 49.69 34.89 462 45.18 3759 45.35 43.47 +.51 -.1 GrahamCp N GHM .36 1.6 15 24.03 17.97 20 23.06 132 23.09 21.00 +1.11 +10.2 GrahamH s N GHC 5.32f .9 22 625.45 536.90 17 599.25 101 613.55 586.05 -9.35 +7.3 Graingr N GWW 5.44f 1.9 25 309.80 155.00 594 286.77 3595 288.19 272.33 +2.90 +21.4 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 1 25.67 4 25.74 25.59 +.13 -4.7 GrmPrTr rs N GPT 1.50 6.3 31.26 21.12 719 23.82 6232 24.24 23.40 +.52 -10.7sGranTrra g A GTE 3.43 1.93 945 3.32 7080 3.43 3.01 +23.0 GranaMon N GRAM .25e 7.5 5.15 2.25 167 3.33 546 3.66 3.21 -.03 +16.8 GrCanyEd Q LOPE 25 111.41 71.01 490 105.40 2199 109.73 100.56 +1.12 +17.7 GraniteC N GVA .52 1.0 27 68.58 45.14 417 54.04 2906 55.68 52.18 +.84 -14.8 GranitPnt n N GPMT 1.52f 9.0 19.30 16.15 335 16.86 984 16.95 16.43 +.23 -5.0 GraniteRE N GRP/U 2.30 42.10 36.24 0 39.35 5 39.77 39.25 -.18 +.7 Gran Gld n N BAR 142.87 123.68 3 131.07 7 131.84 130.15 -.94 +.6 GranCom n N COMB 27.07 24.80 5 26.80 53 26.83 26.57 +.15 +2.4 GranSP n N COMG 32.29 24.96 1 30.01 3 30.01 29.38 +.44 +8.4 GrphTInt n N EAF 16.95 14.44 1097 16.41 4297 16.77 15.80 +.15 +5.9 GraphPkg N GPK .30 2.1 15 16.74 12.65 4625 14.13 26028 14.65 13.76 -.33 -8.5 Gravity rs Q GRVY 31 108.97 13.18 18 70.90 70 78.15 67.20 -5.96 -25.0tGrayTelev N GTN 6 17.80 10.70 1210 10.90 5015 11.70 10.70 -.60 -34.9tGrayTvA N GTN/A 15 15.30 9.70 0 9.85 3 10.00 9.70 -.15 -31.4 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 47 13.38 180 13.52 13.02 -.05 -3.2 GrtAjx24 n N AJXA 26.80 24.54 9 25.15 11 25.32 25.00 -.05 -.9 GrElCp hn Q GECC 1.00 10.8 11.35 8.76 10 9.25 62 9.49 9.23 +.01 -6.0 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.54 3 25.54 25.50 +.04 +.4 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 7 24.45 28 24.50 24.31 +.10 -.1 GrElm hn Q GEC 4.40 3.10 10 3.85 94 4.05 3.70 -4.9 GrLkDrge Q GLDD 5.70 3.60 153 4.95 949 5.00 4.40 +.30 -8.3 GtPanSilv g A GPL 1.46 1.06 200 1.26 1703 1.29 1.21 +.03 -2.3 GtPlainEn N GXP 1.10 3.3 16 34.72 27.60 2005 33.18 8174 33.26 32.18 +.47 +2.9 GrtSoBc Q GSBC 1.12f 2.0 15 58.45 47.50 51 55.05 193 55.95 52.40 +1.45 +6.6 GrtWstBcp N GWB 1.00f 2.4 16 45.00 33.27 145 42.02 1170 42.35 40.19 +.88 +5.6 GreenBncp Q GNBC .10p 18 24.40 18.05 152 22.45 866 24.20 21.80 +.20 +10.6 GreenBrick Q GRBK 16 12.20 8.90 8 10.45 85 10.60 10.05 +.15 -7.5 GreenDot N GDOT 43 69.37 33.99 210 61.50 1411 61.96 59.91 +1.14 +2.1 GreenPlns Q GPRE .48 2.7 25 26.05 15.60 628 17.95 2432 18.90 17.60 -.65 +6.5 GrnP LP n Q GPP 1.90f 11.2 9 21.00 16.50 27 17.00 585 17.63 16.65 +.38 -9.1 GreenTrH n N GHG 13.05 10.75 127 11.52 503 11.67 10.95 +.07 -11.0 GreenbCos N GBX .92f 2.0 10 54.45 41.45 274 45.30 1901 45.75 43.05 +.65 -15.0 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 2 34.50 6 35.00 34.30 +.20 +5.8 Greenhill N GHL .20 .8 25.30 13.80 2092 24.15 4034 24.50 20.15 +3.95 +23.8 Greenlight Q GLRE 23.15 15.00 364 15.60 1732 15.70 15.00 +.05 -22.4 Greif A N GEF 1.68 2.8 20 65.60 47.97 204 59.33 1276 59.85 57.80 +.07 -2.1 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 4 64.00 14 64.15 62.15 +.10 -7.7 GrdsmHld n Q GSUM 13.99 3.68 333 5.73 1860 5.84 4.90 +.38 -37.4 Griffin Q GRIF .40f 1.1 30 37.94 27.71 2 37.59 19 37.89 36.67 +.19 +2.4 Griffon N GFF .28f 1.3 22 24.50 17.45 288 21.55 683 21.70 19.40 +1.45 +5.9 GrifolsSA s Q GRFS .38e 1.8 25.18 19.92 648 20.93 6597 21.48 20.13 +.38 -8.7 Group1 N GPI 1.00f 1.5 9 84.47 51.62 175 67.86 1329 68.60 64.35 +2.03 -4.4 Groupon Q GRPN 5.99 2.90 8089 4.71 31560 4.78 4.47 +.02 -7.6 GrubHub N GRUB 112.41 41.35 765 98.78 12115 102.06 89.60 -.59 +37.6 GAeroPac N PAC 2.78e 2.9 119.87 87.66 94 96.49 328 105.13 96.22 -8.55 -6.1 GpAeroCN Q OMAB 1.71e 4.1 18 52.51 37.45 45 41.56 485 43.27 41.29 -1.21 +.2 GpoASur N ASR 3.31e 229.45 165.93 35 167.83 223 180.00 166.57 -11.21 -8.0 GpoAvalAc N AVAL .40 4.6 9.51 7.86 199 8.73 822 9.00 8.58 -.08 +2.7 GrpoFin Q GGAL .12e .2 73.45 36.09 1711 52.30 3990 64.33 51.48 -9.82 -20.6 GpoSimec A SIM 11.74 8.97 3 9.78 14 9.85 9.31 -.09 +4.6 GpSuprvi n N SUPV 33.85 16.11 2180 23.24 5759 28.63 22.96 -4.34 -20.7 GpTelevisa N TV 27.37 14.20 1547 17.48 7583 18.27 17.08 -.46 -6.4 GuangRy N GSH .63e 2.1 37.43 24.43 3 29.05 11 29.08 28.46 +.22 -13.0 GuarntyBc Q GBNK .66 2.3 21 30.42 24.05 61 29.25 392 29.45 27.98 +.25 +5.8 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 6 32.99 98 33.10 31.86 +.32 +7.6 GuarFBc Q GFED .48 2.2 19 23.71 15.89 22.13 7 23.50 21.81 -1.36 -.9 Guess N GES .90 3.9 24.01 9.56 1062 23.26 4235 23.70 22.43 -.25 +37.8 GuggBAB N GBAB 1.66 7.7 23.32 20.97 24 21.55 160 21.59 21.19 -.04 -5.2 Gug 25Cp n N BSJP 25.23 23.92 1 24.06 17 24.25 24.01 -.15 -3.3 GugCrdAllo N GGM 2.18 10.1 24.03 21.08 16 21.57 106 21.83 21.37 +.16 -1.6 GugEnhEq N GPM .96 11.5 9.42 7.72 165 8.37 967 8.40 8.17 +.02 -6.0 GugChinTc N CQQQ .60e 1.0 67.24 43.91 50 57.87 326 58.23 56.71 +1.17 -4.5 GugCdnEn N ENY .49e 6.1 8.98 7.25 92 8.05 115 8.09 7.97 -4.1 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 4 26.27 20 26.34 25.83 +.28 -4.8 GugSolar N TAN .83e 3.4 26.70 17.50 164 24.25 656 25.19 24.05 -.86 -3.5 GugChinSC N HAO .76e 2.5 33.23 24.36 22 30.93 70 31.10 30.20 +.30 +4.6 Gug BRIC N EEB .41e 1.1 42.00 30.85 4 37.76 107 38.17 37.21 -.19 +1.1 ClyWUSRE N WREI 1.53e 3.2 48.78 40.99 0 43.30 3 43.43 42.69 +.65 -8.6 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 8 45.19 37 45.37 44.22 +.24 +3.9 GugStrOp N GOF 2.19 10.4 21.85 18.80 160 21.03 799 21.03 20.65 +.46 -2.5 Guidewire N GWRE 92.65 60.15 297 88.19 1587 89.10 83.70 +3.20 +18.8 GulfIsland Q GIFI .04 .4 13.95 6.90 77 9.55 562 10.55 9.35 -.80 -28.9tGulfRes Q GURE 2 2.05 1.31 29 1.40 217 1.40 1.31 +.01 -4.8sGlfmrkOf n A GLF 36.11 17.80 80 34.75 177 36.11 33.00 +.25 +22.0 GulfportE Q GPOR 4 17.17 8.11 2684 8.91 14972 9.44 8.72 -.51 -30.2H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 17.44 342 34.54 2218 34.92 31.31 +.18 -15.0 HCA Hldg N HCA .35p 15 106.84 71.18 1507 97.55 12918 99.33 93.03 +1.30 +11.1 HCI Grp N HCI 1.50f 3.7 49.25 27.11 51 40.74 386 43.71 39.57 -1.51 +36.3 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 3255 23.44 19726 23.74 23.08 +.47 -10.1 HD Supply Q HDS 15 42.25 28.97 1386 39.17 7546 39.30 37.57 +.10 -2.1 HDFC Bk N HDB .37e .4 110.77 81.77 733 96.54 2684 98.04 95.13 +1.43 -5.0 HECO pfU N HEpU 1.62 6.4 28.45 25.05 25.48 3 26.18 25.48 -.74 -3.7 HFF Inc N HF 1.80e 16 51.74 30.06 203 36.20 1656 36.50 34.84 +.30 -25.6 HMS Hldgs Q HMSY 42 20.90 11.01 1948 19.46 3708 20.12 17.11 +1.29 +14.8 HNI Corp N HNI 1.14 3.3 17 46.53 31.16 111 34.93 869 35.15 32.55 +.68 -9.4 HP Inc N HPQ .53 2.4 13 24.75 17.10 6545 21.68 38827 21.91 20.96 +.07 +3.2 HRG Grp N HRG 19.77 9.42 6091 11.51 22044 11.79 11.05 +.39 -32.1 HSBC N HSBC 1.50e 3.1 55.89 42.61 1794 48.98 6695 50.56 47.97 -1.25 -5.2 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 57 25.76 165 25.81 25.67 +.07 -.2 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 11 26.36 221 26.50 26.35 -.09 -3.6 HSBC Cap2 N HSEB 2.00 7.6 27.59 26.05 16 26.18 625 26.36 26.18 -.09 -2.5 HTG Mol h Q HTGM 5.83 1.59 440 3.68 4320 4.14 3.55 +.03 +81.3 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.38 10 14.92 14.38 -.25 -5.5 HabitRest Q HABT 39 19.75 8.10 511 8.95 3180 10.33 8.20 -1.15 -6.3 HackettGp Q HCKT .30f 1.8 19 20.36 13.24 35 16.46 315 16.57 16.00 +.05 +4.8sHaemonet N HAE 74 79.17 38.47 635 79.93 3082 80.59 76.53 +.92 +37.6 Hailiang n Q HLG 88.92 7.02 691 76.70 1189 83.15 67.40 -5.59 +69.7tHainCels lf Q HAIN 45.61 26.88 1198 28.50 10737 30.37 26.88 -1.66 -32.8 HalconRs n N HK 9.07 3.69 3280 4.83 14241 5.41 4.60 -.37 -36.2 HalladorE Q HNRG .16 2.4 6 8.40 4.79 20 6.71 114 6.80 6.30 +.34 +10.2 Hallibrtn N HAL .72 1.4 57.86 38.18 6249 52.19 29943 53.71 51.52 -.64 +6.8 HallmkFn Q HALL 11.83 8.62 30 9.84 117 10.49 9.37 -.39 -5.7 Halozyme Q HALO 51 21.48 11.41 504 19.28 3184 19.90 18.82 -.19 -4.8sHalyrdHlt N HYH 26 54.09 35.24 448 53.46 4363 54.09 46.80 +6.63 +15.8 HamiltnBc Q HBK 15.99 14.00 2 14.50 4 14.50 14.00 +.05 -5.9 HamBchBr N HBB .34 1.4 41.00 20.97 23 24.50 142 24.72 21.31 +3.01 -4.6sHamilLa n Q HLNE .70 1.6 43.20 18.30 86 43.76 672 44.13 41.19 +2.18 +23.7 HancHld Q HBHC .96 1.9 18 56.40 41.05 525 49.85 2424 50.55 48.20 +.25 +.7 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 2 25.33 16 25.49 25.12 +.14 -2.8 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 39.04 124 39.28 38.22 +.03 -.7tHanJS N JHS .87e 6.4 15.12 13.57 37 13.63 220 13.69 13.57 -.03 -8.2 HanJI N JHI 1.45e 8.8 18.85 16.42 11 16.43 60 16.54 16.42 -.02 -6.1 HanPrmDv N PDT 1.08a 7.0 17.33 14.50 63 15.43 310 15.44 15.10 +.23 -9.9 HanPfEq N HPI 1.68 8.1 22.58 19.73 28 20.73 192 20.89 20.44 +.25 -3.2 HanPfd2 N HPF 1.68 8.3 22.71 19.39 35 20.17 203 20.19 19.79 +.39 -6.1 HanPfd3 N HPS 1.47 8.2 19.48 16.80 104 17.95 274 18.03 17.75 +.23 -4.3 HanTxAdv N HTD 1.45 6.4 26.79 21.00 84 22.60 412 22.62 22.10 +.52 -8.4tHanesbds s N HBI .60 3.6 9 25.73 16.43 8318 16.81 57026 19.10 16.38 -1.87 -19.6 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 116 27.65 966 28.15 26.95 -.11 -8.9 HannArms N HASI 1.32 7.0 26 25.28 17.33 892 18.87 1912 19.72 18.67 -.61 -21.6 HanoverIns N THG 2.16 1.9 63 121.39 79.23 199 115.50 1175 117.71 111.67 -1.72 +6.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.22 20 25.24 25.15 +.07 -.4 Hanwha rs Q HQCL 9.50 6.09 11 7.00 74 7.29 6.77 -.20 -.3 HarbrOne n Q HONE 57 22.29 15.92 64 17.79 168 17.98 17.30 -.01 -7.2 Hardinge Q HDNG .08 .4 37 19.47 9.97 76 18.33 398 18.37 18.28 -.02 +5.2tHarleyD N HOG 1.48f 3.6 13 56.95 39.34 1598 41.00 10086 42.04 39.34 -.82 -19.4 Harmonic Q HLIT 5.90 2.80 705 3.40 5548 4.25 3.35 -.15 -19.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 59

HarmonyG N HMY .05 2.53 1.56 1920 2.03 16034 2.11 1.95 -.04 +8.6 HarrisCorp N HRS 2.28 1.5 26 170.54 106.18 826 149.84 5288 158.83 143.26 -8.31 +5.8sHarsco N HSC .20m 1.0 55 23.60 13.55 738 21.45 4762 23.60 19.55 +.85 +15.0 HarteHk rs N HHS 14.40 7.27 6 8.80 34 9.21 8.58 -.41 HartfFn42 N HGH 1.97 6.8 32.00 28.57 9 29.12 145 29.24 28.89 +.26 -.5 HartfdFn N HIG 1.00 1.9 18 59.20 48.36 1871 52.73 11818 54.98 50.83 -1.85 -6.3 HrvrdBio Q HBIO 6.15 2.30 218 5.00 729 5.95 4.61 -.90 +51.5tHarvCapCr Q HCAP 1.14a 11.1 7 14.09 9.91 11 10.26 71 10.35 9.91 -.04 -6.4 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 0 25.28 12 25.49 25.18 -.13 -.7 Hasbro Q HAS 2.28 2.6 52 116.20 79.00 896 86.87 7285 88.74 85.31 +.14 -4.4 Haverty N HVT .72f 3.7 20 27.23 17.70 88 19.45 694 19.90 17.70 +.90 -14.1 HavertyA N HVT/A .38a 2.0 15 27.10 18.00 0 19.35 1 19.75 19.05 +.85 -17.1 HawaiiEl N HE 1.24 3.5 24 38.72 31.71 447 35.07 2042 35.20 34.37 +.18 -3.0 HawHold Q HA .48 1.3 5 59.45 32.40 1873 37.00 6546 42.70 36.05 -5.45 -7.2 HawaiiTel Q HCOM 31.91 24.01 8 28.30 71 28.42 26.63 +.76 -8.3tHawkins Q HWKN .88 2.8 16 51.40 30.55 65 31.80 200 33.30 30.55 -1.25 -9.7 HawthornB Q HWBK .28 1.3 17 22.40 17.69 1 21.76 3 22.00 21.50 +.21 +4.9 HaymkAc n Q HYAC 9.85 9.50 20 9.65 53 9.78 9.57 -.03 +.9sHaymkA un Q HYACU 10.08 9.88 65 10.04 1307 10.10 9.91 +1.4 HaynesIntl Q HAYN .88 2.2 45.14 28.97 156 40.17 417 43.52 38.76 -2.78 +25.3sHc2 Hldgs N HCHC 1.29 7.79 4.30 409 6.81 4791 7.79 5.00 +1.74 +14.5 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 1394 37.51 6115 39.67 36.45 -1.84 -28.9 HlthInsInn Q HIIQ 17 37.38 12.65 523 26.65 3539 29.25 21.65 -1.70 +6.8 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1539 27.88 6613 28.06 27.26 -13.2 HlthcreTr N HTA 1.22 4.8 49 32.84 24.19 1372 25.50 11996 25.57 24.43 +.74 -15.1sHealthEqty Q HQY 68.75 40.21 630 69.34 2550 70.00 65.02 +2.60 +48.6 HlthStrm Q HSTM 1.00e 69 31.53 21.15 123 26.31 1236 26.31 23.09 +2.33 +13.6tHrtlndEx Q HTLD .08 .5 19 25.22 17.48 549 17.76 3237 18.53 17.48 -.47 -23.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 66 53.70 445 54.75 52.15 -.35 +.1 HeatBio rs Q HTBX 7.89 1.09 3800 1.26 47747 4.30 1.14 +.12 -67.1 HebronTc n Q HEBT 4.26 1.45 1 1.63 20 1.75 1.60 -.12 -38.0 HeclaM N HL .01e .3 6.16 3.25 2059 3.93 18157 3.96 3.76 +.08 -1.0 Heico s N HEI 93.16 56.47 155 88.40 1371 89.19 85.51 -.03 Heico A s N HEI/A 57 78.65 47.00 102 73.50 618 73.80 70.45 +.20 HeidrkStr Q HSII .52 1.4 39.32 17.90 129 37.65 831 38.45 36.85 -.12 +53.4 HelenTroy Q HELE 15 102.88 81.10 218 89.85 1324 92.00 86.35 +.20 -6.7tHeliMAn h Q HMNY 38.86 2.03 2615 2.12 21310 2.48 2.03 -.34 -66.4tHelius Med n Q HSDT 8.97 7.47 18 8.53 74 8.59 7.47 +.36 +9.2 HelixEn N HLX 2 8.70 4.82 842 7.65 9215 7.86 7.43 -.21 +1.5 HelmPayne N HP 2.80f 4.0 75.02 42.16 647 69.90 5348 71.09 67.72 -.47 +8.1 HemisMda Q HMTV 13.20 10.50 29 11.45 107 11.55 10.70 +.55 -.9 Hemisphrx rs A HEB .74 .28 369 .32 2732 .34 .31 +.01 -7.5 HennesAd s Q HNNA .40 2.0 10 20.00 13.88 16 19.88 50 19.95 19.02 -.10 +20.2 HennCap n A HCAC 10.49 8.97 0 10.01 231 10.01 9.95 +.08 +2.1 HennCap un A HCAC/U 11.53 10.04 10.65 125 10.65 10.60 +.05 +2.7 HSchein s Q HSIC 30 93.50 62.56 1517 75.55 9108 77.11 73.77 -1.25 +8.1sHerbalife N HLF 24 107.24 60.71 1777 111.00 4611 111.50 104.34 +4.98 +63.9 HercHld n N HRI 72.99 33.27 168 52.61 1335 55.75 49.93 -2.94 -16.0 HercTGC N HTGC 1.24 10.1 14 13.97 11.55 479 12.31 1449 12.48 12.13 +.05 -6.2 HercTG 24 N HTGX 1.56 6.2 25.85 25.02 2 25.07 30 25.17 25.04 -.01 -2.1 HrtgeCo Q HTBK .44 2.6 19 17.28 12.76 133 16.73 834 17.10 16.00 -.12 +9.2 HrtgeFn Q HFWA .60 1.9 22 33.25 23.00 136 31.15 1031 31.85 29.15 +1.00 +1.1 HeritageIns N HRTG .24 1.6 19.15 8.85 138 15.19 803 15.86 14.99 -.43 -15.7 HeritCryst Q HCCI 22 25.20 14.35 60 19.73 562 22.20 18.55 -2.18 -9.3 HernTher h Q HRTX 32.70 12.70 641 31.80 3968 32.50 30.25 +.50 +75.7 Hersha pfC N HTpC 1.72 7.2 26.28 23.82 7 24.01 8 24.34 23.96 -.04 -4.5 Hersha rs N HT 1.12 5.8 14 19.87 16.60 273 19.19 2384 19.28 18.70 +.41 +10.3 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 12 23.34 57 23.61 23.08 +.29 -5.3 Hersha pfE N HTpE 26.40 22.66 13 23.20 24 23.56 23.05 +.20 -6.2tHershey N HSY 2.62 2.9 20 116.49 89.10 1236 91.78 8138 94.00 89.10 -1.60 -19.1 HertzGl N HTZ 27.27 8.52 2138 21.37 14366 22.70 20.26 -.57 -3.3tHerzfldCrb Q CUBA .12e 7.54 6.60 8 6.88 55 7.29 6.60 -.18 -3.8 HeskaCorp Q HSKA 46 115.00 56.59 230 89.40 583 90.88 71.60 +6.88 +11.5 Hess N HES 1.33f 2.3 59.56 37.25 2926 58.71 32181 59.16 56.18 +2.08 +23.7 Hess pfA N HESpA 67.42 48.24 8 66.33 808 66.93 64.29 +1.58 +14.6 HessMidP n N HESM 1.33f 6.7 19 26.05 18.32 45 19.85 273 20.88 18.92 -.40 +.2 HP Ent n N HPE .56f 3.2 43 19.48 12.70 6167 17.21 43985 17.46 16.75 -.14 +19.8 Hexcel N HXL .50 .7 24 69.52 49.20 322 66.96 2145 67.36 64.96 +.33 +8.3 Hexindai n Q HX 17.00 10.20 34 11.60 102 11.68 10.92 +.60 +5.0 Hi-Crush N HCLP 1.05e 8.4 14 15.45 7.25 1126 12.55 6874 12.95 11.83 +.58 +17.3 Hibbett Q HIBB 16 28.65 9.40 571 27.90 2901 28.55 26.55 -.55 +36.8 HighPtRs N HPR 7.38 2.66 1317 6.94 8899 7.24 6.75 +.20 +35.3 HighlFlR n N HFRO 16.60 15.00 251 15.98 877 16.08 15.86 +.01 +3.1 HighSenLn Q SNLN .79 4.3 18.41 18.13 119 18.30 497 18.32 18.29 -.01 +.6 HighpwrInt Q HPJ 4 6.00 3.15 18 3.25 117 3.40 3.15 -.10 -12.2 HghwyH Q HIHO .32e 6.5 6.55 3.10 11 4.95 55 5.20 4.75 +17.9 HighwdPrp N HIW 1.85 4.1 20 53.34 41.34 630 45.31 3170 45.35 43.85 +.71 -11.0 Hill Intl N HIL 6.00 4.25 56 5.20 780 5.40 5.05 -.15 -4.6 Hill-Rom N HRC .80f .9 23 91.11 71.91 269 86.97 2262 88.14 84.12 -.21 +3.2 HillenInc N HI .83 1.9 21 49.35 34.65 432 44.15 1686 47.35 42.75 -2.75 -1.2 HillmCT pf A HLMp 2.90 8.6 36.95 29.63 4 33.70 12 34.39 33.24 +.04 -1.9 HilltopH N HTH .28 1.3 11 28.32 21.47 1198 22.15 3367 23.27 21.62 -1.05 -12.6 HilGrVa n N HGV 47.75 32.20 3402 39.25 9721 43.95 38.53 -4.12 -6.4 Hilton N HLT .60 .7 41 88.11 60.51 2640 81.16 15705 81.52 78.44 +.99 +1.6 HimaxTch Q HIMX .24e 3.3 42 13.95 5.97 1433 7.22 8318 7.33 6.74 +.43 -30.7 HingmSv Q HIFS 1.36a .6 19 242.00 172.62 4 218.88 19 218.88 203.05 +11.88 +5.7 Histogenics Q HSGX 3.35 1.59 15 2.63 122 2.74 2.53 -.01 +28.3 HoeghLP N HMLP 1.72 10.0 11 20.00 15.33 127 17.25 1029 18.00 17.00 +.09 -7.5 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 87 25.80 195 25.90 25.70 +.10 -4.1 HollyEngy N HEP 2.62f 9.1 14 36.05 26.09 102 28.92 575 29.83 28.12 -.44 -11.0sHollyFront N HFC 1.32 2.0 16 66.36 23.46 2540 66.05 17788 66.72 59.72 +5.61 +29.0 Hollysys Q HOLI .12e .5 19 28.35 15.20 496 22.04 1969 23.00 21.64 -.50 -1.0tHologic Q HOLX 14 46.80 35.10 4731 37.93 21955 40.07 35.10 -1.43 -11.3 HomeBLA Q HBCP .68f 1.6 20 47.20 34.12 18 43.65 89 44.19 42.36 +.11 +1.0 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 639 23.31 3603 23.76 22.62 -.29 +.3 HomeDp N HD 4.12f 2.2 25 207.61 144.25 3896 185.03 21687 187.80 181.20 -1.43 -2.4sHmFdB LA Q HFBL .48 1.5 20 31.95 23.10 1 32.19 4 32.19 30.89 +2.13 +14.5 HomeStreet Q HMST 22 32.60 24.00 153 26.75 997 26.90 25.40 +.95 -7.6sHometBk n Q HMTA 12.24 9.80 12.05 7 12.24 12.00 -.05 +7.8 HomeTrBc Q HTBI 25 28.00 21.40 25 26.45 140 26.70 26.05 +.40 +2.7 HomolMd n Q FIXX 24.40 16.12 80 21.55 526 21.87 19.79 +.70 +15.5 Honda N HMC .84e 2.5 37.29 27.05 479 33.47 2930 34.65 32.91 -.74 -1.8 HonwllIntl N HON 2.98 2.1 64 165.13 129.00 2640 143.89 15221 147.71 139.51 -3.04 -6.2 HookerFu Q HOFT .56 1.5 15 52.75 35.90 49 37.45 404 38.35 36.50 -.50 -11.8 HopeBcp Q HOPE .52 3.0 15 19.92 15.10 422 17.42 2618 17.69 17.03 +.01 -4.5 HopFedBc Q HFBC .20 1.3 20 16.29 13.51 0 15.13 22 15.19 14.54 +.57 +7.3 HorMan N HMN 1.14f 2.6 26 47.65 33.85 172 43.60 1348 45.10 39.60 -1.00 -1.1 HorizBcp s Q HBNC .60f 2.0 18 31.14 24.54 29 29.63 194 29.84 28.24 +.39 +6.6tHorizGbl n N HZN 28 19.26 5.99 1258 5.90 3534 7.62 5.50 -1.67 -57.9 HorizPhm Q HZNP 16.02 9.45 1244 14.24 10828 14.34 13.11 +.84 -2.5 HorizTFn Q HRZN 1.20 12.0 9 11.88 9.66 52 9.99 387 10.37 9.96 -.26 -11.0 HorizFn22 n N HTFA 25.93 25.26 0 25.65 9 25.88 25.65 +.05 +1.0 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 54 24.38 280 24.38 23.82 +.36 -.6 HorzDAX Q DAX .60m 1.9 34.00 28.23 8 31.02 33 31.08 30.41 +.08 -1.8 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 3 49.06 28 49.14 47.03 +.12 -2.5 HorGKWld N KLDW 35.73 29.76 6 34.23 60 34.33 33.69 -.08 +2.3 Horz Saba n N CEFS 23.00 20.35 5 20.51 25 20.65 20.48 -.06 -4.2 HrzProSp n N FANZ 23.37 19.92 1 22.22 4 22.24 21.89 +.03 -.3 Hormel s N HRL .75 2.1 22 38.00 29.75 2208 35.77 12213 36.62 35.16 -.70 -1.7 Hornbeck N HOS 4.87 1.51 321 3.01 1982 3.79 2.70 -.57 -3.2 Hortonwks Q HDP 22.00 9.93 954 17.88 3699 18.14 16.66 +1.00 -11.1 HospPT Q HPT 2.12f 8.3 10 32.27 23.83 597 25.69 4324 25.74 24.50 +.80 -13.9 HostHotls N HST 1.00a 5.0 17 21.53 17.26 7174 19.84 36371 19.99 19.32 +.09 -.1 HostessBr n Q TWNK 29 17.18 11.00 1272 13.54 3822 14.39 13.31 -.79 -8.6 HoughMH Q HMHC 13.95 6.20 812 7.00 4048 7.05 6.20 +.05 -24.7 HoulihnL n N HLI .80 1.8 18 52.81 32.72 90 45.28 653 45.57 43.60 +.92 -.3 HstnAEn A HUSA 1.05 .22 145 .24 705 .25 .23 -.00 -28.5 HoustWC Q HWCC .12m 1.7 8.35 4.70 21 7.00 163 7.40 6.85 -.25 -2.8 HovnEn pf A Q HOVNP 8.47 5.50 0 6.79 25 7.00 6.54 -.21 -9.5 HovnanE N HOV 3.41 1.66 1817 2.05 5986 2.07 1.96 +.01 -38.8 HowardBcp Q HBMD 29 24.20 16.70 18 17.80 119 19.25 16.75 -1.45 -19.1 HHughes N HHC 27 140.38 114.28 297 131.48 2036 137.21 128.81 -3.59 +.2 HuanPwr N HNP 2.45e 9.0 31.85 23.64 51 27.12 359 27.14 26.03 +1.27 +8.5 HubGroup Q HUBG 25 52.25 33.18 223 45.30 1698 45.70 42.90 +2.05 -5.4tHubbell N HUBB 3.08 3.0 20 149.03 100.55 563 103.97 3601 104.78 100.55 -.81 -23.2 HubSpot N HUBS 124.45 63.00 424 110.05 2407 111.15 104.10 +2.20 +24.5 HudBayM g N HBM .02 10 10.25 4.60 203 7.00 2850 7.18 6.60 -20.5 HudsonGbl Q HSON .20 10.3 2.44 1.26 12 1.94 142 1.99 1.82 +.06 -13.8 HudsPacP N HPP 1.00 2.9 27 36.14 28.25 949 33.95 4823 33.99 32.26 +1.20 -.9tHudsonTc Q HDSN 15 10.40 3.65 516 3.96 2646 4.54 3.65 -.52 -34.8 HugotnR N HGT .09e 14.1 2 2.10 .55 34 .64 573 .66 .61 -.01 -54.3sHumana N HUM 2.00f .7 24 299.85 223.40 773 287.39 4729 299.85 280.72 -9.50 +15.9 HuntJB Q JBHT .96 .8 19 126.49 83.35 639 117.42 4580 119.61 114.10 -.86 +2.1 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 5924 14.70 37659 15.25 14.26 -.44 +1.0 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 27 26.21 83 26.42 26.09 +.05 -6.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 25.60 8 25.66 25.23 +.06 -1.7 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 15 39.36 48 39.43 38.59 +.29 +2.6 HuntgtnEco N HECO .47e .2 44.87 38.35 1 40.59 1 40.59 40.56 -.91 -2.6sStr 7handl n Q HNDL 25.98 23.65 9 23.86 116 25.98 23.75 -.05 -4.8 HuntgtnIng N HII 2.88 1.4 20 276.69 183.42 1251 210.66 4487 247.20 201.91 -35.11 -10.6 Huntsmn N HUN .65f 2.2 10 36.09 23.12 1755 29.58 18107 30.43 28.05 -.22 -11.1 Hurco Q HURC .44f 1.0 18 50.33 27.74 10 44.65 70 45.63 43.15 +6.1 HuronCon Q HURN 46.85 29.53 93 34.55 781 37.95 34.30 -2.50 -14.6 HutChMd n Q HCM 42.25 18.30 124 33.58 618 34.39 33.00 +.09 -14.8 HuttigBld Q HBP 9.22 4.82 37 5.87 228 6.50 5.68 -.55 -11.7 Hyatt N H 37 83.02 54.38 1019 78.46 5740 79.43 75.35 +1.39 +6.7 Hydrognc Q HYGS 12.00 6.45 20 8.30 98 8.45 8.05 +.05 -25.2 HysterYale N HY 1.21 1.8 18 93.90 62.62 39 67.58 243 73.52 65.75 -5.02 -20.6I -:I-AMCap n Q IAM 11.94 9.75 5 10.07 6 10.07 10.03 +.04 +2.0 IAC Inter Q IAC 1.36 1.0 50 166.64 81.66 1474 132.42 12996 163.66 128.80 -26.61 +8.3 IAMGld g N IAG 1.52f 27.0 94 7.25 3.64 1794 5.64 16062 5.72 5.38 +.09 -3.3 ICAD Q ICAD 5.60 2.93 4 3.89 43 3.96 3.65 -.04 +13.1 ICC Hld n Q ICCH 71 18.00 14.54 14.85 19 15.46 14.60 -.60 -8.7 ICF Intl Q ICFI .56 .9 20 69.05 41.10 137 64.75 774 67.80 58.60 -2.20 +23.3 ICICI Bk N IBN .16e 1.9 11.26 7.89 7191 8.47 30191 8.58 8.32 -.11 -12.9 ICU Med Q ICUI 265.28 153.10 99 258.90 564 261.20 250.10 +2.35 +19.9 IClickInt n Q ICLK 11.40 5.05 94 7.55 645 8.45 7.47 +.05 -16.6 ID Syst Q IDSY 8.05 5.50 10 6.61 98 7.08 6.43 -.34 -4.8sIdexxLab s Q IDXX 69 207.14 146.09 940 212.20 3105 212.47 189.42 +15.01 +35.7tIDT Cp N IDT 1.00f 18.7 17.71 5.08 264 5.35 1075 5.59 5.08 -.15 -49.5 IEC Elec A IEC 5.05 3.35 9 4.23 30 4.45 4.23 -.11 +2.7 IES Hldgs Q IESC 29 20.32 14.05 48 17.65 215 17.80 16.70 +.95 +2.3 IF Bancp Q IROQ .20f 1.0 24 20.45 19.10 20.26 1 20.45 20.03 +.06 +3.1 IFresh n Q IFMK 18.00 4.62 0 6.40 101 7.28 6.18 -.40 -50.7 IHS Mark Q INFO 29 50.00 42.40 3175 49.37 11605 49.60 48.00 +.11 +9.3 II-VI Q IIVI 27 53.08 27.25 785 43.15 5810 45.30 38.05 +4.15 -8.1sILG Inc Q ILG .70 2.1 39 35.00 23.59 3863 33.52 39904 35.00 33.22 +.87 +17.7tING N ING .14e .8 20.58 16.37 2225 16.62 9524 16.91 16.35 -.21 -10.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 25 25.47 95 25.56 25.36 +.07 -.3 ING 6.375 N ISF 1.59 6.2 26.24 25.40 39 25.61 170 25.75 25.55 +.06 -.4 INTLFCStn Q INTL 18 46.96 33.11 35 45.35 290 46.28 44.28 +.18 +6.6 ION Geo rs N IO 32.45 3.20 189 27.35 1599 30.90 23.50 -1.50 +38.5 IPG Photon Q IPGP 37 264.11 125.09 383 233.36 3547 235.23 210.80 +21.36 +9.0tiPass Q IPAS 1.51 .26 1629 .28 4674 .33 .25 -.04 -45.6tiPicEnt n Q IPIC 17.00 8.50 29 8.19 49 9.24 7.87 -.81 -45.9 IQ HdgMult N QAI 33.13 29.04 72 30.40 504 30.68 30.24 -.06 -.1 IQ Hedge N MCRO 27.20 25.39 26.32 1 26.45 26.27 -.06 -.9 IQ HdgLgS N QLS 24.53 20.46 3 22.00 10 22.10 21.88 +.04 +.5 IQ US Lg n Q CLRG .08e 27.80 24.16 837 25.14 901 25.36 24.73 -.33 -.6 IQ Ch SC n N CSML 29.58 23.89 814 27.32 1047 27.56 26.79 -.10 -2.6 IQ HdgEv N QED 22.00 20.60 0 20.97 1 20.97 20.88 +.07 +.3 IQ HiYlVl n N HYLV 25.58 22.89 426 24.23 500 24.25 24.18 -.11 -3.6 IQ CorePl n N AGGP 21.05 18.96 897 19.06 1118 19.13 19.02 -4.5 IQ CoreBd n N AGGE 19.88 18.43 252 18.56 422 18.59 18.51 -.03 -5.2 IQ 50HgEur N HFXE 21.45 19.05 27 20.27 44 20.73 20.19 -.02 -.3 IQ 50HIntl N HFXI 22.80 20.00 933 21.57 1163 21.72 21.46 -.01 -.4 IQ RealRtn N CPI 27.85 27.15 7 27.54 33 27.59 27.39 +.03 +.4 IQUSReSC N ROOF 1.43e 5.8 27.88 22.60 10 24.66 49 24.67 23.96 +.45 -6.3 IQMrgArb N MNA 31.92 29.98 164 30.47 437 30.88 30.43 -.24 -1.9 IQ AgriSC N CROP .41e 1.2 35.99 31.64 2 33.81 3 34.10 33.47 -.41 -3.2 IQ GlbRes N GRES .10e .4 29.30 24.87 1315 27.71 1527 27.81 27.42 -.23 -3.0 IQIYI n Q IQ 20.50 15.30 5000 16.17 23151 18.60 15.79 -1.82 +4.0 IQVIA Hldg N IQV 12 110.67 81.74 952 99.02 6322 99.39 95.53 +2.57 +1.1tIRSA N IRS 32.97 20.51 75 21.32 342 23.75 20.51 -2.29 -28.0tIRSA Prop Q IRCP 1.86e 4.5 64.68 42.00 1 41.51 30 45.50 41.51 -3.99 -26.5 IRhythm n Q IRTC 68.07 32.10 315 66.85 1661 67.92 55.18 +8.23 +19.3 iRobot Q IRBT 27 109.78 55.77 851 60.02 3564 60.15 56.61 +1.44 -21.7 iShGold N IAU 13.11 11.61 10508 12.62 65385 12.68 12.50 -.09 +.9siShGSCI N GSG 17.57 13.16 281 17.62 6531 17.65 17.21 +.25 +8.2 iSAstla N EWA 1.01e 4.4 24.19 21.07 1279 22.73 8833 22.76 22.18 +.35 -1.9 iSAstria N EWO .37e 1.5 27.41 19.91 42 24.93 477 25.34 24.58 -.50 +1.2 iShBelg N EWK .51e 2.5 23.00 19.33 17 20.66 198 20.96 20.51 -.25 -1.7 iShBrazil N EWZ .67e 1.6 47.85 31.78 14472 40.75 78120 43.11 40.26 -2.31 +.7 iShCanada N EWC .48e 1.7 30.60 25.58 3363 28.31 17041 28.39 27.85 +.10 -4.5 iShEMU N EZU .86e 1.9 47.13 40.00 5277 44.54 33855 44.64 43.94 -.04 +2.7 iSFrance N EWQ .58e 1.8 33.73 28.48 800 32.68 4232 32.85 32.36 -.10 +4.7 iShGerm N EWG .60e 1.8 35.87 30.08 8574 32.84 20346 32.91 32.15 +.19 -.5 iSh HK N EWH .61e 2.4 26.93 22.83 5638 25.58 19005 25.94 25.33 +.12 +.6 iSh SKor N EWY .65e .9 79.07 64.44 2697 74.32 13046 76.37 73.50 -1.77 -.8 iShMexico N EWW .78e 1.6 57.82 47.79 3765 48.79 19750 51.69 48.59 -2.88 -1.0 iShNeth N EWN .66e 2.1 34.09 28.62 231 31.96 1235 32.31 31.47 -.38 +.7 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 186 47.63 2203 47.85 46.97 +.46 -.4 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 473 65.64 2566 67.03 63.59 -1.53 -6.2 iShSpain N EWP .99e 3.0 36.38 31.52 1246 33.45 3946 33.54 32.87 +.11 +2.1 iSSwedn N EWD .76e 2.3 36.71 32.02 87 32.89 2246 33.11 32.35 -.57 -3.0 iShSwitz N EWL .75e 2.2 37.84 33.43 495 34.07 3311 34.34 33.80 -.14 -4.2 iShFrntr100 N FM .30e .9 36.19 28.36 227 32.75 2298 33.54 32.51 -.65 -1.1 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 16 49.53 112 50.06 49.48 -.46 -1.8 iShxUSH bt A HYXU .92e 1.7 57.19 48.35 2 54.19 90 54.89 53.94 -.75 -.5tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.82 9 48.92 71 49.41 48.82 -.32 -4.4tiShEMkHY N EMHY 3.98 8.4 51.12 47.29 35 47.30 255 48.29 47.02 -.94 -5.4 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 6 46.96 8 46.96 46.60 +.37 -6.3 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 27 41.38 246 41.94 40.72 -.46 -1.1 iShGblSilv N SLVP .29e 2.7 12.02 9.34 13 10.58 96 10.72 10.36 -.07 -2.4 iShGblEnP N FILL .59e 2.6 23.37 17.81 40 22.68 61 23.02 22.45 -.08 +5.2 iShGblAgri N VEGI .55e 1.9 31.00 25.88 11 28.78 35 29.05 28.50 -.31 -2.0 iShMsciWld N URTH 1.57e 1.8 94.23 79.02 8 88.08 95 88.47 86.54 -.12 iShEMAsia Q EEMA 1.23e 1.7 81.27 61.24 16 73.18 53 74.19 71.80 -.50 -.8 iShEMktSC N EEMS .89e 1.7 57.36 45.11 23 52.26 295 53.19 51.61 -.54 -1.6 iShEMkBd N LEMB .42e .9 50.78 45.39 69 47.89 732 48.98 47.70 -1.22 -.6 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 158 83.25 486 84.22 81.96 -.61 -1.3 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.06 180 60.63 2225 61.72 59.92 -.86 -.2 iShJpnSC N SCJ 1.81e 2.2 85.34 67.92 54 81.65 637 81.96 80.48 +.03 +2.3 iShThai N THD 1.88e 1.9 103.71 76.35 245 98.31 1536 98.89 96.26 -.52 +6.3 iShIsrael N EIS .81e 1.6 55.29 46.67 3 49.46 78 49.67 48.93 -.01 -3.6 iShChile N ECH .71e 1.4 56.53 41.34 234 52.11 2206 54.44 52.03 -2.36 -.1 iShBRIC N BKF .54e 1.2 50.94 36.00 221 44.71 309 45.59 43.85 -.44 +.5 iShsUSA N EUSA .67e 1.2 59.06 49.32 9 55.11 271 55.72 54.02 -.47 -.6tiShTurkey Q TUR 1.10e 3.1 47.13 35.25 595 35.62 3192 38.72 34.90 -3.30 -18.0 iShSilver N SLV 17.14 14.44 4828 15.54 50023 15.59 15.12 -.03 -2.8 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 437 117.32 3116 118.02 114.15 +.04 -1.1 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 3 100.47 18 102.52 98.29 -1.64 -4.8 iShIntTBd s Q IGOV 201.98 48.33 162 49.97 3064 50.38 49.79 -.54 +.1 iShMrnLG N JKE 1.20e .7 173.88 135.71 10 166.74 74 167.20 162.26 +.48 +6.5 iShNewZea Q ENZL 2.01e 4.1 50.56 42.31 22 48.61 162 48.73 47.26 +.66 +2.4 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 0 84.19 62 84.81 83.76 -.91 iShMrnLC N JKD 2.24e 1.5 167.90 142.15 33 154.00 184 154.34 149.91 +.63 -3.1 iShBrazSC N EWZS .40e 2.5 18.14 12.14 9 15.95 86 16.79 15.77 -.85 -2.1 iShIntlPfd N IPFF .96e 5.3 19.76 16.68 12 18.01 65 18.17 17.91 -.01 -3.4 iShSPTUS s N ITOT 65.40 53.79 1552 61.09 4326 61.43 59.52 -.06 -.1tiShSTNtMu N SUB .86 .8 106.40 104.31 52 104.40 367 104.51 104.31 -.01 -.4tiShAgcyBd N AGZ 1.81 1.6 114.58 110.76 10 110.90 80 111.18 110.76 -.10 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 455 96.49 2794 97.49 94.52 -.51 -2.1 iShGTimb Q WOOD .94e 1.2 82.90 58.01 29 80.34 206 81.33 79.50 -.70 +12.9 iShTIPS N TIP 1.69e 1.5 115.26 111.28 672 112.10 6494 112.79 111.77 -.42 -1.7 iShEurFn Q EUFN .74e 3.2 25.85 21.08 543 23.25 2734 23.63 22.93 -.37 -.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 63.95 1225 75.89 3592 77.08 74.58 -.62 -.5 iShChinaLC N FXI .87e 1.9 54.00 37.61 21877 46.54 120587 47.55 45.65 -.33 +.8 iShTransp N IYT 1.70e .9 206.73 157.65 167 186.93 932 191.21 181.68 -3.08 -2.5 iShChinaSC N ECNS 1.73e 3.2 55.78 44.23 1 53.30 10 53.30 51.18 +1.10 +5.4 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 2378 267.82 15686 269.70 260.81 -.57 -.4 iSMornMC N JKG 2.32e 1.3 194.94 164.85 4 180.87 34 183.55 177.10 -1.38 -2.6 iShEMInfr Q EMIF .93e 3.0 35.28 30.47 0 31.07 15 32.02 30.80 -.97 -5.6siShGClnEn Q ICLN .33e 3.4 9.97 8.31 64 9.81 540 9.97 9.70 -.09 +5.3 iShUSAgBd N AGG 2.65e 2.4 110.66 105.60 2317 105.86 17097 106.12 105.60 -.12 -3.2 iShEMkts N EEM .59e 1.3 52.08 39.82 60098 46.43 335272 47.49 45.60 -.83 -1.5 iShACWX Q ACWX 1.00e 2.0 53.74 44.65 909 49.93 6636 50.36 49.27 -.32 tiShiBoxIG N LQD 3.87 3.4 121.85 114.47 3734 114.67 23905 115.46 114.47 -.65 -5.7 iSh ACWI Q ACWI 1.43e 2.0 77.54 64.17 1295 72.22 10749 72.66 70.74 -.19 +.2 iSKokusai N TOK 1.60e 2.5 69.65 59.08 1 65.00 3 65.05 63.96 -.37 +.6 iShCorUSTr N GOVT .33 1.4 25.60 24.34 598 24.44 3722 24.49 24.39 -2.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 56.50 891 65.97 5785 66.03 65.13 +.04 +2.3 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 31 57.25 110 58.86 56.73 -1.56 -5.4tiShEMBd Q EMB 5.27e 4.9 117.46 108.48 3246 108.63 17965 110.55 107.67 -1.86 -6.4 iShGblTech N IXN 1.10e .7 171.45 129.32 37 162.12 302 162.49 156.59 +3.61 +5.5tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.21 4 50.28 61 50.56 50.21 -.20 -4.9 iSMrnMCG N JKH .59e .3 220.00 176.47 2 210.41 9 210.41 205.80 +1.93 +3.9tiShIndones N EIDO .35e 1.4 30.61 24.36 1136 24.57 5892 26.00 24.21 -.95 -13.6 iSSP500Gr N IVW 2.03e 1.3 166.51 133.53 527 158.02 2896 158.41 153.36 +1.53 +3.4 iShNYMun s N NYF 56.36 54.26 10 54.53 102 54.64 54.26 +.21 -2.2 iShGblHcr s N IXJ 61.56 52.54 55 55.46 158 55.89 54.59 -1.20 iShGblHcre N IXJ/O 2.72e 1.4 123.12 105.07 111.74 85 113.45 111.03 -1.57 -.7 iShGnmaBd Q GNMA .75e 1.6 50.15 48.03 6 48.16 37 48.40 48.13 -.09 -2.7 iShGblFin N IXG 1.28e 1.9 76.01 60.11 15 68.77 203 69.96 67.60 -.97 -1.7 iShUSAQlt N QUAL 1.04e 1.3 88.63 72.48 103 82.42 1537 82.68 80.30 +.28 -.6 iSSPGlbEn N IXC 1.01e 2.7 38.40 30.34 186 37.12 1391 37.29 36.50 +.08 +4.4 iShCalMn s N CMF 59.75 57.68 38 58.14 289 58.17 57.80 +.28 -1.7 iSh CMBS N CMBS 1.00 2.0 52.29 49.48 14 49.70 61 49.95 49.56 -.03 -3.1 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 2 82.60 211 83.56 80.90 -.53 -1.5 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 207 43.99 2736 44.11 43.50 +.13 -2.7 iShNANatR N IGE .85e 2.4 38.02 30.59 55 35.90 434 35.98 35.11 +.23 +1.3 iSh JPXNik N JPXN 70.78 56.80 1 65.81 11 66.16 65.24 -.03 +1.3 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 166 82.49 1535 83.65 80.41 -.59 -1.4 iShLatAm N ILF .60e 1.7 39.54 28.00 1442 35.12 7704 37.19 34.89 -2.06 +2.8 iShUSAMo N MTUM .81e .8 113.60 85.00 607 107.51 3801 108.00 104.40 +.27 +4.2 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 4 156.86 29 159.30 153.78 -2.04 -1.6 iShPhilpns N EPHE .20e .6 40.19 32.21 183 33.05 834 34.22 32.50 -.79 -14.9 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 601 109.24 6247 111.37 106.79 -1.72 -4.4 iShNMuBd N MUB 2.59 2.4 111.66 107.56 364 108.25 2890 108.32 107.68 +.34 -2.2 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 44.30 2 44.65 44.25 -.51 +1.6 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 12 50.17 47 51.09 49.17 -.95 -4.3 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 9 39.37 234 39.76 39.08 -.09 -.3 iShAsia50 N AIA 1.02e 1.5 72.96 54.60 24 66.68 378 67.97 65.62 -.76 +1.0 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 4283 118.99 31573 119.56 118.23 +.10 -6.2 iSRTop200G N IWY .82e 1.1 79.55 62.57 47 75.33 252 75.52 73.13 +.67 +3.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.06 2371 101.64 17698 101.81 101.30 +.05 -3.7 iShRTop200 N IWL 1.02e 1.7 66.19 54.04 3 61.37 15 61.75 59.74 -.04 -.2 iShIntSelDv N IDV 1.51e 4.1 35.93 32.12 305 34.04 2698 34.19 33.70 -.19 +.7tiSh1-3yTB Q SHY .52 .6 84.72 83.13 1348 83.19 9977 83.30 83.13 -.11 -.8 iS Eafe N EFA 1.66e 2.3 75.27 64.56 17023 70.93 92478 71.14 70.05 -.04 +.9 iShGerSC bt A EWGS .69e 1.1 70.42 50.16 4 65.61 34 65.84 64.33 +.30 +2.0 iShEurRE Q IFEU 1.46e 3.5 42.63 35.84 0 41.22 10 41.71 41.16 -.26 +.1 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 529 86.89 2914 87.94 85.07 -.74 -2.5tiShCrLTBd N ILTB 2.54 4.2 65.21 59.56 17 59.93 140 60.47 59.53 -.32 -7.5 iSRusMCG N IWP 1.02e .8 130.04 104.55 137 123.19 1602 123.66 119.85 +.56 +2.1 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 24 30.10 174 30.40 29.83 -.06 +.3 iShEuroSC Q IEUS 1.08e 1.8 62.36 50.61 6 59.21 88 59.30 58.44 -.06 +2.4 iShNorC bt A ENOR .58e 2.1 28.74 21.48 5 28.11 37 28.17 27.58 -.16 +9.0 iShRusMid N IWR 2.85e 1.4 220.02 185.54 101 207.19 700 208.70 202.29 -.55 -.5 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 1 170.64 11 172.96 169.05 -1.29 -2.0 iShIreland N EIRL .55e 1.2 50.12 42.67 5 47.34 33 47.39 46.60 -.01 -1.4 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 642 189.57 4202 190.35 184.90 +.60 -.1tiSh10yCBd N CLY 2.67 4.6 63.67 58.05 27 58.13 259 58.83 57.95 -.57 -8.0 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 14862 85.42 79726 85.85 85.16 -.34 -2.1siShFinlC bt A EFNL .51e 1.2 43.90 38.15 10 43.17 59 43.90 42.50 -.40 +9.5 iShSft N IGV .12e .1 183.23 131.00 228 177.88 1295 178.73 172.16 +3.96 +15.1 iShCorUS n N FTY 51.01 43.20 228 46.48 410 46.58 45.62 +.54 -6.3 iShDenC bt A EDEN .81e 1.2 71.11 60.01 6 67.87 243 68.37 66.67 +.22 +.4 iShs SOX Q SOXX 1.55e .9 198.84 135.25 659 175.78 3793 176.09 167.99 +5.19 +3.5 iShIndia50 Q INDY .15e .4 39.29 32.95 75 35.71 625 36.24 35.43 -.38 -3.8 iShNetw N IGN .25e .5 55.29 43.74 3 51.34 43 52.05 50.51 -.52 +5.9 iShNATch N IGM .73e .4 195.60 142.10 74 186.07 192 186.44 180.08 +4.38 +10.2 iShNsdBio s Q IBB 119.30 94.20 2724 102.35 12167 106.00 100.43 -3.26 -4.1 iShResRE N REZ 2.01e 3.4 67.72 53.83 10 59.07 66 59.24 57.89 +.89 -5.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 19 25.28 390 25.32 25.27 -.01 -.2 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 73 95.33 618 95.57 93.27 +.80 -5.9 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 28 98.77 285 99.52 96.07 -.44 +.5stiShGbl100 s N IOO 46.24 45.45 17 46.42 45 46.54 45.45 +1.1 iShGbl100 N IOO/O 2.14e 2.3 98.94 83.62 92.24 33 93.02 91.33 -.38 -.4 iSh2018Mu N IBMG .23 .9 25.54 25.32 46 25.36 191 25.41 25.34 -.02 -.1 iShConsSv N IYC 1.50e .8 198.53 160.53 23 185.89 96 187.54 181.20 +.05 +3.7 iShMBS Q MBB 3.04e 2.4 107.76 103.34 273 103.65 2177 103.85 103.41 -.18 -2.8 iShGvCrBd N GBF 2.86 2.6 115.65 109.84 0 110.08 5 110.43 109.84 -.14 -3.4 iShIndia bt A INDA .24e .7 38.21 31.54 1993 34.24 17210 35.12 34.02 -.71 -5.1 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1205 119.88 7911 121.96 117.17 -1.58 -3.6 iSMrnSCG N JKK .87e .5 193.05 153.86 11 187.99 34 188.31 182.35 +3.22 +4.8 iShPoland N EPOL .42e 1.7 30.19 23.14 311 24.31 1736 25.21 24.02 -.97 -10.3 iSMCGth N IJK 1.88e .9 230.66 189.87 67 219.28 371 220.22 213.55 +1.32 +1.6tiShIntGvC N GVI 1.99 1.9 111.75 107.21 129 107.35 322 107.60 107.21 -.11 -2.2 iSR1KGr N IWF 1.45e 1.0 146.15 115.57 971 138.62 6754 139.01 134.60 +1.28 +2.9 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 38 47.98 328 49.49 47.54 -.71 -8.7tiShCorUSCr Q CRED 4.20 3.9 112.93 106.98 33 107.08 275 107.70 106.93 -.52 -4.4 iSRus1K N IWB 2.36e 1.6 159.31 130.93 792 148.21 3691 149.17 144.36 -.27 -.3 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 901 125.86 5429 126.52 122.71 +.57 +.1tiShIntCrBd Q CIU 3.09 2.9 110.70 106.00 141 106.17 966 106.42 106.00 -.16 -2.8tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.50 794 103.59 3462 103.75 103.50 -.16 -.9 iSR2KGr N IWO 1.36e .7 201.80 160.19 306 194.10 3985 195.05 189.17 +1.60 +4.0 iSh10-20TB N TLH 2.99 2.3 140.10 128.51 15 129.80 265 130.14 129.30 +.12 -4.6 iShFltRtB N FLOT .32 .6 51.10 50.79 1256 50.96 5404 51.03 50.79 -.06 +.3 iShR2K N IWM 1.77e 1.1 160.63 134.12 17921 155.73 96253 156.50 151.71 +1.04 +2.1tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.16 198 119.44 2702 119.56 119.16 -.02 -2.2 iShCorHiDv N HDV 2.90e 3.5 94.20 82.07 444 83.74 1993 85.53 82.21 -1.45 -7.1 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 245 53.12 1955 54.11 51.93 -.78 -4.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.80 230 55.57 1488 55.71 53.95 +.50 +3.3 iShChina N MCHI .61e .9 76.72 50.65 2228 67.20 14196 67.69 65.29 +.24 +1.0 iShShtTrB Q SHV .03e 110.41 110.18 4347 110.27 8610 110.36 110.22 -.09 iShUSPfd Q PFF 2.13a 5.8 39.28 36.52 2591 36.99 9751 37.16 36.86 -.11 -2.8 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 265 74.01 2031 74.46 73.38 -.33 +1.4 iSRus3K N IWV 2.47e 1.6 169.20 139.27 151 158.00 1578 158.85 153.96 -.11 -.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.33 6 69.21 48 69.44 67.61 +.05 -1.2 iShUtils N IDU 4.54e 3.5 142.50 119.51 23 130.71 131 131.23 128.50 -.09 -1.6 iSUSAMinV N USMV .87e 1.7 55.45 47.79 893 52.02 7090 53.13 50.92 -.34 -1.4 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 5 145.30 38 145.88 142.20 -.26 -4.6 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 49 157.08 279 157.83 153.62 -.11 -1.9 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 5 50.20 387 50.27 49.58 +.10 +1.3 iShTelecm N IYZ .68e 2.5 34.00 26.34 569 27.15 1599 27.99 26.67 -.75 -7.7 iShTech N IYW 1.20e .7 184.45 138.25 347 174.09 1044 174.44 167.29 +5.06 +7.0 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 14 90.48 127 91.10 88.55 -.51 -2.6tiShGblCSt s N KXI 54.58 47.79 37 48.38 73 48.56 47.79 -.93 iShGblCStp N KXI/O 2.19e 2.3 109.16 96.44 97.21 25 98.93 96.73 -1.41 -8.2 iShREst N IYR 2.76e 3.6 83.27 71.27 7379 76.74 37737 76.95 75.39 +.87 -5.3 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 6 114.55 120 114.63 112.37 +.05 +4.7tiSh0-5Tips N STIP 101.11 99.27 49 99.44 421 99.85 99.27 -.35 -.4 iShHmCnst N ITB .09e .2 46.56 32.02 1178 39.15 10857 39.46 38.03 -.19 -10.5 iShInds N IYJ 1.65e 1.2 158.32 125.23 87 142.32 347 143.70 138.16 -.86 -3.4 iShAerosp N ITA 1.31e .7 207.47 149.17 423 190.20 2440 195.75 184.58 -5.08 +1.1 iShHltcare N IYH 3.01e 1.8 193.31 156.01 47 171.98 255 177.01 168.42 -4.90 -1.3 iShFinSv N IYG 1.21e .9 142.14 105.42 94 131.15 520 132.92 127.69 -.78 +.5 iShRegBks N IAT .61e 1.2 54.74 41.83 90 50.85 640 51.88 49.61 -.70 +3.2 iShInsur N IAK .82e 1.3 69.95 59.34 13 63.42 86 65.98 61.50 -2.16 -4.8 iShFincls N IYF 1.45e 1.2 126.54 101.53 175 117.87 1069 119.30 114.99 -.64 -1.3 iShBroker N IAI .65e 1.0 70.58 49.01 523 65.65 908 66.71 64.00 -.42 +4.6 iShUSEngy N IYE 1.14e 2.8 42.87 33.70 333 40.55 1772 40.92 39.75 +.06 +2.3 iShESGSel N KLD 1.14e 1.0 119.20 98.60 13 111.37 68 112.45 108.37 -.48 +.3 iShCrSPS s N IJR 80.68 66.77 2222 78.83 13269 79.23 76.97 +.31 +2.6 iShMedDev N IHI 1.57e .8 194.27 155.25 82 192.33 513 193.06 186.19 +1.53 +10.8tiShConsGd N IYK 2.43e 2.1 130.93 111.06 19 113.30 194 115.55 111.06 -1.81 -10.6 iShHltcPrv N IHF .24e .1 172.85 137.41 11 165.57 406 166.50 161.98 -.45 +5.6 iShCorTInt N IXUS 1.28e 2.0 67.93 56.58 330 63.35 2268 63.75 62.54 -.26 +.4tiShPharm N IHE 3.11e 1.0 166.06 139.28 10 141.93 33 147.04 139.28 -4.83 -8.1 iShBasM N IYM 1.42e 1.4 108.32 85.86 86 98.83 308 99.27 95.92 +.22 -3.3 iShPeru N EPU .70e 1.6 44.95 32.98 37 43.20 500 44.09 42.75 -.80 +5.4 iShCorEafe N IEFA 1.56e 2.3 70.84 60.27 4989 66.89 26046 67.06 66.10 -.04 +1.2 iShOilEq N IEZ .86e 2.3 40.47 29.57 27 37.16 178 37.58 36.32 -.22 +3.5 iShDJ US N IYY 2.01e 1.5 143.07 117.79 28 133.37 143 134.13 129.96 -.18 -.2siShO&GEx N IEO 1.06e 1.5 71.77 50.49 76 71.28 582 71.77 69.72 +.83 +9.7 iShAggrAllo N AOA .98e 1.8 56.94 50.50 25 53.48 224 53.86 52.80 -.22 -.7tiShCrShUS s Q ISTB 50.47 48.93 112 48.98 932 49.09 48.93 -.09 -1.7 iShEurope N IEV 1.12e 2.4 50.81 43.99 399 47.62 1772 47.83 47.13 -.20 +.8 iShGroAllo N AOR .81e 1.8 46.77 42.80 64 44.38 355 44.64 43.95 -.15 -1.2 iSRusMic N IWC 1.08e 1.1 101.99 83.45 19 99.41 240 99.79 96.10 +1.18 +3.9 iShModAllo N AOM .71e 1.9 39.05 36.65 103 37.49 477 37.60 37.23 -.05 -1.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 36 24.69 167 24.88 24.52 -.17 -4.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 60

iSMsciVal N EFV 1.66e 3.0 59.57 50.97 197 55.75 2007 56.11 55.08 -.24 +1.0 iSSCVal N IJS 1.73e 1.1 160.55 132.50 94 155.02 414 155.82 151.40 +.10 +.9 iShConsAllo N AOK .64e 1.9 35.27 33.51 63 34.01 225 34.14 33.79 -.08 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.66 65 81.16 650 81.27 80.16 +.08 +.5 iShSCGrth Q IJT 1.54e .9 181.67 148.00 49 177.16 609 178.03 173.22 +1.08 +4.1 iShiB3-20F s N IBCD 24.82 24.24 3 24.30 38 24.35 24.27 -.02 -.9tiShiB3-23x s N IBCE 24.76 23.47 4 23.50 7 23.59 23.47 -.05 -3.2tiShBd3-23 s N IBDD 26.95 25.55 3 25.65 19 25.73 25.55 -.01 -3.0tiShBd3-20 s N IBDC 26.38 25.81 5 25.89 78 25.95 25.81 -.02 -.7 iStar N STAR 5 12.61 9.75 502 10.45 2326 10.49 9.97 +.31 -7.5 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 25.10 6 25.18 24.99 -.11 -1.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.00 3 25.06 24.87 +.09 -2.0 iStar pfI N STARpI 1.87 7.6 25.94 24.25 24.78 4 24.97 24.68 -.17 -1.6 ITT Inc N ITT .54f 1.0 20 57.62 36.93 1032 51.88 3434 52.19 47.84 +1.94 -2.8 Itus Cp hrs Q ITUS 6.43 .60 118 3.69 535 3.93 3.52 -.14 +56.4 Iberiabnk Q IBKC 1.52f 2.0 27 87.55 68.55 760 75.60 2838 76.70 73.45 -.35 -2.5 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 26.96 7 27.40 26.91 -.30 -5.0 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.89 14 27.37 26.75 +.19 -4.3 iBio A IBIO .55 .14 676 .15 2921 .17 .14 -.02 -13.0sIcahn Ent Q IEP 7.00f 10.2 29 67.70 47.56 170 68.92 834 69.49 63.91 +4.97 +30.0 IchorHld n Q ICHR 12 35.51 17.76 1067 23.74 4023 24.06 21.53 +1.91 -3.5 Icon PLC Q ICLR 32 124.65 84.07 218 121.93 1309 123.42 116.68 +3.43 +8.7tIconixBrnd Q ICON 1 8.30 .58 7311 .74 17398 .93 .58 -.15 -42.3 Idacorp N IDA 2.36 2.5 23 100.04 79.59 330 94.04 1735 96.01 91.84 +1.00 +2.9 IdealPower Q IPWR 3.29 1.06 471 1.26 1176 1.42 1.19 +.04 -11.3 Identive lf Q INVE 6.10 2.55 3 3.40 51 3.50 3.27 +.09 +1.8 IderaPhm Q IDRA 2.87 1.32 1090 1.62 4265 1.71 1.52 +.09 -23.2 IDEX N IEX 1.72f 1.3 30 150.72 102.69 490 136.50 2298 137.99 130.37 +.01 +3.4 iKangHlth Q KANG 17 20.14 11.70 766 19.95 3875 20.00 19.91 +.02 +26.3 Ikonics Q IKNX 13.03 7.25 8.25 10 8.45 8.25 -.16 +9.7 ITW N ITW 3.12 2.1 30 179.07 133.90 1462 145.47 10934 146.38 138.81 +2.90 -12.8 Illumina Q ILMN 64 256.64 167.98 597 244.82 3300 245.98 235.74 +.37 +12.1 ImageSens Q ISNS 5.20 2.50 25 4.90 88 4.95 4.50 +.15 +66.1 Imax Corp N IMAX 31.00 17.58 593 22.75 5490 24.00 21.25 -.35 -1.7 Immersn h Q IMMR 12.85 5.76 202 11.18 1245 11.36 10.77 +.14 +58.4 ImmuCell Q ICCC 90 9.25 5.26 30 8.09 37 8.32 7.10 +.84 -8.0 ImmuneDs Q IMDZ 13.05 2.80 291 3.80 902 3.80 3.50 +.15 -2.6 ImmuneP rs Q IMNP 3.43 .30 152 .34 838 .36 .33 -.02 -40.4 ImunoCll rs A IMUC 2.79 .17 984 .27 2401 .28 .25 +.01 -14.6 ImunoGn Q IMGN 13.41 3.73 2275 10.57 10447 11.53 10.26 -.40 +64.9sImunmd Q IMMU 19.64 5.22 1682 17.73 12733 19.64 16.92 +.85 +9.7 Immuron n Q IMRN 16.70 4.47 14 9.00 55 9.96 8.62 -.30 +70.1 Immutep Q IMMP 2.85 1.25 15 1.95 288 2.25 1.81 +.08 +24.2 ImpacMtg A IMH 3 17.40 7.18 10 8.77 56 8.96 8.50 +.11 -13.7 ImpaxLabs Q IPXL 25.70 12.80 3041 18.30 8319 20.80 17.40 -.70 +9.9 ImpOil g A IMO .57 1.8 62 32.81 25.91 225 31.03 1504 31.50 30.26 +.28 -.5 Imperva Q IMPV 52.40 37.17 279 46.30 1966 46.45 43.83 +.95 +16.6 Impinj n Q PI 60.85 9.95 446 13.01 1567 13.20 11.76 +1.14 -42.3 ImprimisP Q IMMY 4.30 1.35 71 2.26 348 2.32 2.21 +32.9sIncOpR A IOR 30 13.79 8.31 3 13.64 21 13.79 11.80 +1.56 +23.1tIncyte Q INCY 140.11 60.23 2721 62.13 15493 63.87 60.23 -.83 -34.4 IndCDrillg N ICD 5.48 2.72 134 4.77 1003 4.88 4.42 +.33 +19.8 IndepHld N IHC .12f .3 13 39.85 17.25 11 35.30 51 36.10 34.31 -.45 +28.6 IndepRT N IRT .72a 7.6 19 10.63 8.26 300 9.53 2282 9.57 9.32 +.09 -5.6 IndBkMA Q INDB 1.52f 2.1 22 76.35 59.65 96 73.75 451 74.78 71.25 +.60 +5.6 IndBkMI Q IBCP .60 2.5 18 25.75 18.50 208 23.65 1231 24.60 22.95 -.70 +5.8 IndepBkTX Q IBTX .56f .8 22 75.95 51.71 128 73.90 487 74.10 70.30 +.54 +9.3 IndiaFd N IFN 1.82e 1.8 28.81 24.23 105 25.01 536 25.36 24.76 -.03 -4.2 IndiaGCap A IGC 1.63 .30 175 .62 1773 .64 .56 +.03 -38.3 IndoTel s N TLK .67 36.19 25.96 329 26.45 2040 27.74 26.33 -.73 -17.9 IndusAcq n Q INDU 11.74 9.65 0 9.82 444 9.89 9.82 -.03 +.7 IndusAc un Q INDUU 10.46 9.95 0 10.40 3 10.44 10.40 -.05 +3.5 IndSvAm lf Q IDSA 2.70 .96 14 2.14 72 2.28 2.00 -.06 +30.5 IndLogis n Q ILPT .27p 67 24.00 17.21 163 20.64 1090 20.84 20.08 +.11 -11.6 IndBach N IBA .87e 1.5 67.61 52.72 6 59.66 28 62.87 58.22 -2.90 +4.1 Infinera Q INFN 12.38 6.10 1357 12.01 5955 12.29 11.60 +.26 +89.7 InfinityPh Q INFI 3.75 .93 177 2.19 1384 2.24 2.14 -.02 +7.9sInfPrCas Q IPCC 2.32 1.7 27 134.10 83.00 52 136.15 453 137.05 124.90 +12.05 +28.4sInflaRx n Q IFRX 42.83 14.47 511 36.17 701 42.83 34.39 -2.20 +72.6 InfoSvcs Q III .20f 4.7 5 4.63 3.11 32 4.22 395 4.60 3.90 -.04 +1.2 InfoSonc rs Q IFON 21.00 3.68 30 3.86 441 4.75 3.81 -.34 -46.3 Infosys N INFY .40e 2.2 16 18.71 13.88 4944 17.66 25499 17.87 17.46 +.04 +8.9 InfrREIT n N HIFR 1.00 4.6 19 23.22 17.60 198 21.51 1111 21.58 20.84 +.11 +15.8 InfrEnAlt Q IEA 10.42 8.25 44 9.26 137 9.57 9.12 -.04 -6.6 InfuSystem A INFU 2.95 1.20 3 2.55 18 2.80 2.55 -.25 +10.9 IngerRd N IR 1.80 2.1 20 97.67 79.63 1360 86.67 11693 87.27 83.51 +.56 -2.8 Ingevity N NGVT 82.67 53.62 375 77.11 1356 79.37 75.01 -.55 +9.4 InglesMk h Q IMKTA .66 2.1 14 47.90 20.75 134 31.85 565 34.75 31.35 -2.40 -7.9tIngredion N INGR 2.40 2.1 15 146.28 112.73 1039 113.28 4259 125.31 110.20 -11.46 -19.0 InnerWkgs Q INWK 28 12.03 8.19 111 9.77 794 10.28 9.69 -.45 -2.6 Innodata Q INOD 2.10 .88 13 1.13 137 1.15 1.07 -.02 -16.9 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 78 44.48 589 44.83 40.97 +2.37 -4.8 Innospec Q IOSP .78f 1.1 29 76.40 54.10 91 72.70 482 74.48 70.75 -1.60 +3.0 InnovBio rs Q INNT 50.50 3.43 148 17.96 869 21.94 15.27 +1.04 +194.4 InnovInd n N IIPR 1.00f 2.9 36.88 15.72 97 34.13 390 34.75 32.83 +.60 +5.6 InnoInd pfA N IIPRpA 28.80 25.50 1 27.59 5 27.65 27.27 +.10 -1.2 InnovSolu Q ISSC 12 4.54 2.60 1 3.49 48 3.75 3.21 -.08 +18.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.28 890 14.50 5352 14.75 13.90 +.27 +2.2 Innsuites A IHT .01 .6 2.27 1.23 1.70 2 1.70 1.66 +.14 -2.9sInogen Q INGN 175.33 80.04 198 169.94 2208 175.33 139.93 +26.83 +42.7 Inovalon n Q INOV .12p 17.80 10.10 314 10.55 1862 10.90 10.30 -.20 -29.7 InovioPhm Q INO 9.86 3.76 583 4.54 3116 4.61 4.33 +.10 +9.9 Inphi N IPHI 17 44.25 23.65 574 32.47 3532 33.31 28.30 +3.50 -11.3 Inpixon rs Q INPX 138.30 .31 2298 .35 11070 .42 .33 -.02 -94.4 InseegoCp Q INSG 2.33 .87 105 2.13 412 2.25 2.10 -.04 +32.3 InsightEnt Q NSIT 15 53.19 32.11 863 43.42 2955 43.92 35.05 +8.20 +13.4tInsightS n N INSI 21.10 18.67 22 18.73 77 19.16 18.64 -.32 -5.9 Insignia s Q ISIG .70e 2.40 .90 77 1.69 403 2.18 1.62 -.45 +42.0 Insmed Q INSM 33.94 11.49 562 25.51 4513 28.74 24.10 +.58 -18.2sInsperity s N NSP 27 84.50 34.88 395 82.85 2920 84.50 75.00 +6.35 +44.5stInsprMed n N INSP 25.35 22.50 346 24.47 3777 25.50 22.50 -2.0 InspEnt Q INSE 14.00 4.40 17 5.00 204 5.05 4.75 +.10 -49.0 InstlldBPd N IBP 32 79.40 46.65 291 58.30 1643 59.65 55.53 -1.30 -23.2 Insteel Q IIIN .12a .4 23 35.26 23.20 75 30.44 444 30.92 29.65 -.35 +7.5 Instructre n N INST 46.50 24.55 263 42.65 1799 42.70 38.35 +2.55 +28.9sInsulet Q PODD 89.63 38.43 1266 83.88 3194 94.26 81.06 -3.46 +21.6 InsysTher s Q INSY 15.02 4.10 296 6.71 2267 7.40 6.57 -.59 -30.2 IntecPhm n Q NTEC 9.80 4.80 84 5.25 470 5.25 5.05 +.10 +1.9sIntegerHl N ITGR 58.54 33.90 540 63.40 1599 66.45 54.25 +8.20 +40.0sIntegLfSc s Q IART 73 63.00 41.51 452 64.08 2771 64.29 60.81 +2.36 +33.9 IntgDv Q IDTI 30 34.13 22.70 990 29.26 11009 29.87 27.71 +.41 -1.6sIntegMed n Q IMTE 44.00 1.85 499 20.11 3540 44.00 2.00 +18.26 +257.2 Intel Q INTC 1.20 2.3 20 55.79 33.23 25635 52.78 150796 53.42 51.00 +.35 +14.3 Intellia n Q NTLA 35.99 11.15 744 20.96 4456 22.12 19.95 +.32 +9.1 Intellichk A IDN 4.55 1.50 8 1.95 63 2.12 1.91 -.12 -23.8sIntellgSys A INS 5.49 3.30 4 5.40 78 5.49 5.14 +.25 +18.4tIntelliph Q IPCI 3 2.92 .32 195 .33 821 .38 .32 -.04 -58.9sIntelsat N I 13.86 2.44 3957 12.00 33952 13.86 9.58 +1.66 +254.0 IntParfum Q IPAR .84 1.7 38 52.10 34.05 90 50.45 431 51.65 48.95 -.15 +16.1 InterXion N INXN 65.75 43.29 811 64.46 3781 65.74 63.06 -.39 +9.4sInteractB Q IBKR .40 .5 42 75.53 34.26 687 74.95 2934 75.53 71.81 +1.05 +26.6 InterceptP Q ICPT 135.59 51.05 319 69.35 2517 71.28 67.58 -.50 +18.7 IntcntlExc s N ICE .88e 1.3 16 76.30 57.91 3402 70.25 18088 73.77 67.70 -2.47 -.4 IntCtlHtls N IHG 69.23 49.03 164 64.10 2496 64.21 62.93 +.80 +.9 InterDig Q IDCC 1.40 1.9 11 90.50 67.55 184 75.50 1795 76.60 74.10 +.55 -.9 Interface Q TILE .26 1.1 24 26.25 18.30 382 22.95 2655 23.94 21.25 +.65 -8.7 Intergroup Q INTG 28.50 21.30 1 25.50 7 26.25 24.20 +1.40 +7.0tIntlnkEl n Q LINK 9.85 4.89 13 5.05 157 6.20 4.70 -.21 -3.3 Intermolec Q IMI 1.65 .80 15 1.23 60 1.24 1.15 +.03 -10.2tInternap rs Q INAP 22.36 10.03 244 11.31 1046 12.26 10.03 -.37 -28.0 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 91 40.55 690 40.85 39.30 -.15 +2.1 IBM N IBM 6.28f 4.4 10 171.13 139.13 4400 143.91 24248 147.38 139.90 -2.57 -6.2 IntFlav N IFF 2.76f 1.9 36 157.40 128.42 402 142.15 1788 143.51 139.32 -.66 -6.9 IntlGmeT n N IGT .80 2.9 30.82 17.25 681 27.95 4104 28.38 27.27 +.05 +5.4tIntPap N IP 1.90f 3.6 17 66.94 50.00 2278 52.19 15224 52.76 50.00 -.39 -9.9 IntlSeaw n N INSW 23.43 15.23 223 19.35 669 20.41 18.78 -.69 +4.8 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 118 41.70 705 41.95 40.40 +.30 +4.6 IntTower g A THM .78 .29 162 .63 1003 .65 .60 -.02 +46.5 IntrntGold Q IGLD 11.51 3.49 1 4.02 31 4.32 3.80 +.12 -52.4 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 0 9.28 14 9.63 9.16 -.61 +1.9 IntrpDia rs Q IDXG 1 3.20 .72 212 .86 878 .91 .84 +.01 -15.7 Interpublic N IPG .84f 3.6 16 26.01 18.30 3740 23.66 21492 24.24 22.72 -.23 +17.4 IntersENT Q XENT 42.25 19.00 256 41.70 861 42.15 39.00 +1.20 +28.7 Intersectns Q INTX 5.75 1.46 84 2.20 209 2.20 1.74 +.41 -2.7 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.25 13 25.87 24.96 +.00 -.9 inTestCorp A INTT 13 10.25 5.75 82 7.25 292 7.80 7.05 +.05 -16.2tIntevac Q IVAC 94 14.00 4.55 291 4.70 2770 6.65 4.51 -1.70 -31.4 IntraCellu Q ITCI 25.82 7.85 662 18.00 2723 19.83 17.10 +.40 +24.3 IntPotash N IPI 5.12 2.03 1300 4.29 8674 4.75 4.26 -.32 -9.9 Intrexon N XON 26.99 10.26 774 17.88 8485 19.11 17.56 -.87 +55.2 IntriCon Q IIN 98 26.00 6.05 54 23.50 274 24.20 22.71 +.25 +18.7sIntuit Q INTU 1.56 .8 52 188.56 124.22 1191 189.45 6799 190.49 183.02 +2.86 +20.1 IntSurg s Q ISRG 69 473.79 278.79 711 460.42 3913 461.32 438.07 +13.39 +26.2 Inuvo A INUV 1.39 .70 84 .93 269 .96 .89 -.02 +14.8 Invacare N IVC .05 .3 19.20 11.25 194 18.55 1208 19.05 17.85 +.15 +10.1 Invesco24 n N IHTA 10.33 8.28 11 9.08 161 9.17 8.79 -.00 -11.9 InvHiIn23 n N IHIT 10.32 9.53 16 9.94 226 10.03 9.85 +.08 +1.5 InvAdvMu2 A VKI .78 7.4 11.93 10.33 61 10.59 387 10.61 10.44 +.11 -6.9 Inv Bond N VBF .83a 4.6 20.29 17.80 16 17.88 111 17.97 17.82 -.05 -10.1 InvCAVal N VCV .79 6.8 13.20 11.53 102 11.66 457 11.71 11.61 +.02 -7.3 InvDynCrd N VTA .90 7.6 12.28 11.33 216 11.78 1173 11.90 11.75 -.09 +.6 InvHiInc2 N VLT 1.24 9.0 15.25 13.65 8 13.82 68 13.83 13.72 +.07 -6.1 Invsco iim N IIM .84 5.9 15.47 13.64 88 14.32 396 14.34 14.22 +.07 -3.9tInvesco N IVZ 1.16 4.1 12 38.43 27.35 2704 28.39 17889 29.84 27.35 -1.20 -22.3 InvMtgCap N IVR 1.68f 10.2 7 18.86 15.15 1275 16.43 4913 16.51 15.91 +.13 -7.9 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 2 24.95 19 25.01 24.85 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 1 25.26 23 25.29 25.10 +.15 -1.9 InvMtg pfC N IVRpC 1.88 7.8 25.73 23.40 24 24.04 171 24.07 23.76 +.10 -3.8 Invsco oia N OIA .39 5.3 8.25 7.38 34 7.45 332 7.54 7.45 -.06 -6.9 InvMuOpTr N VMO .88 7.5 13.37 11.52 99 11.70 634 11.74 11.60 +.10 -5.6 InvMuniTr N VKQ .82 6.9 13.04 11.51 88 11.91 469 11.92 11.69 +.25 -4.7 InvPAVal N VPV .79 6.7 12.68 11.54 29 11.77 193 11.81 11.67 +.10 -3.1 Invsco iqi N IQI .76 6.4 13.04 11.70 92 11.88 538 11.91 11.74 +.13 -5.0 InvSrInco N VVR .31 7.0 4.73 4.26 411 4.45 1884 4.47 4.42 +.02 +1.4 InvTrIG N VGM .88 7.2 13.80 12.09 104 12.30 612 12.36 12.14 +.18 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 61 12.77 291 12.84 12.70 -.03 -6.9 Investar Q ISTR .14f .5 25 27.70 20.25 9 26.05 46 26.05 24.75 +.65 +8.2 InvTech N ITG .28 1.3 23.96 17.63 185 20.93 1072 21.59 19.80 +.63 +8.7 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 4120 13.49 12035 13.63 13.21 -.15 -2.8 InvRlEst N IRET .28 5.2 4 5.93 4.05 283 5.43 1663 5.45 5.26 +.04 +8.8 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.39 10 23.69 23.36 -.05 -10.1 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 7 191.34 17 194.70 186.00 -1.14 -3.5 Invitae n N NVTA 10.99 4.35 395 5.50 1801 5.65 5.31 -.10 -39.4 InvitHm n N INVH .44 1.9 24.30 20.25 1584 23.53 8286 23.61 23.04 +.31 -.2tInvuity n Q IVTY 9.55 2.95 908 2.80 1864 3.50 2.35 -.40 -54.8 IonisPhm Q IONS 65.51 40.33 2032 44.01 8530 45.30 41.06 -1.05 -12.5 IovanceTh Q IOVA 19.90 4.45 287 14.90 2803 15.60 13.90 +.75 +86.3 iPBetaCmd N BCM 32.00 25.00 2 30.77 27 30.78 30.33 +.24 +5.2siPBetaCrOil N OLEM 20.77 12.86 20.29 18 20.77 20.13 -.07 +14.6 iPTr5yBear Q DFVS 36.79 27.28 0 36.14 1 36.72 36.14 -.54 +14.0siRadimed Q IRMD 18.25 8.00 38 18.25 211 18.50 16.85 +2.40 +20.5tIridex Q IRIX 12.43 4.28 24 6.20 89 6.52 4.28 +.51 -18.6 IridiumCm Q IRDM 14 13.25 9.68 334 11.60 3240 12.30 11.55 -.55 -1.7 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1055 34.49 7321 34.72 33.71 -.01 -8.6 IronwdPh Q IRWD 19.94 12.89 1126 18.59 13181 19.46 16.26 -.09 +24.0 iShItaly rs N EWI 34.45 27.27 616 33.99 3463 34.04 33.17 +.27 +11.7 iShJapan rs N EWJ 64.71 52.22 4642 60.73 36592 61.09 59.81 -.05 +1.3 iSMlasia rs N EWM 36.56 31.37 776 34.89 6932 35.70 34.36 -.65 +5.8 iShSing rs N EWS 28.35 23.28 735 27.58 4531 28.02 27.26 -.17 +6.4 iSTaiwn rs N EWT 39.36 33.90 3746 36.07 22314 36.48 35.32 -.21 -.4 iSh UK rs N EWU 38.05 32.82 1107 36.07 7687 36.36 35.66 -.27 +.7tiSh0-5IGCp N SLQD .79 1.6 50.73 49.49 37 49.55 472 49.64 49.49 -.09 -1.4 iShCmdOpT N CMDT 41.95 33.50 0 38.08 9 38.15 37.68 -.03 +2.4 iShCvBd N ICVT .67e 58.93 51.90 11 56.61 51 56.79 55.69 +.35 +2.7 iShCorEM N IEMG .95e 1.7 62.70 48.26 9324 56.24 59332 57.49 55.28 -.98 -1.2tiSh 5-10Cp n N MLQD 49.96 47.25 47.38 7 47.38 47.25 -.14 -4.1 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.18 45 26.65 25.84 -.40 -4.3 iSh USD n Q SUSC 25.90 24.09 11 24.20 21 24.31 24.14 -.06 -4.9 iShColomC N ICOL .43e 2.8 16.51 13.45 2 15.52 30 15.86 15.36 -.28 +7.5tiShEnhBd n N IGEB 50.77 47.91 47.91 6 48.17 47.91 -.27 -4.8tiSh 1-5Yr n Q SUSB 25.26 24.46 3 24.51 38 24.58 24.46 -.02 -1.8 iShFSIntSC N ISCF .12p 34.73 27.93 1 33.03 27 33.07 32.54 +.08 +1.8 iShRs2500 n N SMMD 45.58 38.87 1 43.93 71 44.01 41.39 +.07 +.6 iShFacSIntl N INTF .17p 31.21 25.98 51 29.32 466 29.39 29.00 +.04 +1.6 iShArgGl n N AGT 32.94 24.18 1 28.03 367 30.11 28.03 -1.85 -7.1 iShFS USA N LRGF .19e 33.93 27.78 78 31.89 696 32.06 31.12 -.08 +.3 iShFSUsaSC N SMLF .23e 41.79 34.88 3 39.77 74 39.81 38.65 +.37 +.6 iShFacSGbl N ACWF .11p 34.07 26.37 2 30.77 26 30.98 30.18 -.09 +.3tiSh iBd23 n N IBML 25.96 24.64 11 24.71 58 24.78 24.64 +.00 -2.0 iSh IntDv n N IDEV 62.47 53.10 66 58.76 836 59.03 58.19 +.01 +.4 iShMgRE rs N REM 48.54 39.80 193 43.27 1035 43.36 42.13 +.51 -4.3 iShExpoTc Q XT .14p 38.52 29.21 67 36.18 971 36.41 35.40 -.17 +2.1 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 466 46.64 2498 46.83 46.44 -.15 -1.0 iShDvlValu N IVLU 28.44 23.75 10 26.77 170 26.96 26.53 -.14 +1.3 iSh 3-10yr n N IMTB 50.70 47.54 3 47.59 13 47.95 47.54 -.23 -4.3 iShSaudi N KSA 31.62 24.50 39 30.10 795 30.67 29.79 -.81 +15.0 iSh USA Op Q ESGU .92e 1.6 62.57 52.24 3 58.40 49 58.40 56.95 -.00 +.1 iSh MinVl n N SMMV 30.51 26.90 10 29.70 14 29.70 29.02 +.23 +1.7 iShHYlexOG Q HYXE 55.47 49.80 50.05 4 50.11 49.98 -.28 -2.0 iShIntDevM N IMTM .30p 33.00 27.56 16 30.83 181 30.96 30.51 -.04 +1.0 iShIntDevQ N IQLT .55p 31.40 27.21 2 29.84 544 29.96 29.59 -.10 +.6 iShLwCarb N CRBN .94p 125.97 106.16 5 117.38 35 118.14 115.25 -.26 +.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 6 26.35 42 26.54 26.29 -.16 -2.9 iShDvlSize N ISZE 29.72 26.10 4 27.94 4 28.05 27.94 -.09 -1.3 iShCHdEM N HEEM 1.26e 1.8 28.95 23.28 24 26.55 280 26.99 26.14 -.28 +.2 iShMsciChA A CNYA 35.68 25.45 3 30.79 65 31.21 30.68 +.05 -3.9 iSh ESG Opt Q ESGD 72.49 61.80 81 68.53 420 68.69 67.74 -.10 +1.0 iSh IntDvGr N IGRO 62.04 53.76 6 57.11 41 57.54 56.10 -.38 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 52.83 3 58.75 15 59.20 57.92 -.15 -.7 iShMultiTc N TCHF 42.80 34.12 3 40.48 6 40.48 39.20 +.66 +4.4 iShMultInd N INDF 33.67 29.24 0 29.81 5 30.32 29.28 -.50 -6.5 iShMultHl N HCRF 35.18 28.03 2 31.39 4 32.00 31.18 -.91 -.7tiShiB20Mun N IBMI .24 1.0 25.44 25.18 25 25.21 223 25.24 25.18 -.6 iSh MultFin N FNCF 37.85 30.16 33.74 3 34.98 33.34 -1.22 -4.5 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 16 91.06 81 91.52 90.75 -.44 +.2 iShCHAust N HAUD 1.81p 25.23 22.42 23.91 2 23.95 23.90 +.52 -2.4tiShCTotBd s Q IUSB 51.49 49.18 101 49.23 726 49.46 49.18 -.18 -3.2 iShCDivGr N DGRO .65e 1.9 37.22 30.30 2753 33.90 5514 34.34 32.99 -.24 -2.5 iSh MulConD N CNDF 34.24 27.45 1 32.29 14 32.44 31.88 -.69 +3.1 iShCHEmu N HEZU .64e 1.6 31.55 28.32 659 30.97 3835 31.03 30.45 +.41 +3.9 iShGblReit N REET .94e 3.8 26.68 23.40 81 25.05 894 25.10 24.70 +.23 -4.0 iSh AdapC N DEFA .48p 30.45 27.17 29.15 12 29.19 29.03 +1.33 -.9 iShCoreInt N IAGG 53.61 51.09 57 52.53 453 52.66 52.45 -.02 +.9siShEurSC N HEUS 31.05 27.52 31.05 2 31.05 30.49 +1.19 +3.6 iShCorePac N IPAC 1.06e 1.8 63.99 53.05 30 60.34 159 60.41 59.60 +.27 +1.2 iShCHGer Q HEWG .68e 1.6 30.35 26.39 230 28.89 8461 28.94 28.16 +.56 +.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.20 5 96.10 30 96.77 96.03 -.75 -1.3 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 1 25.90 3 25.90 25.61 +.12 -1.9 iShJpMinV N JPMV .70e 1.0 72.41 60.72 1 69.92 29 70.47 69.38 -.34 +2.9siShEafeMV N HEFV 28.02 26.08 27.79 1 28.02 27.79 -.03 +.8 iShEuMinV N EUMV .67e 2.6 26.69 24.16 4 25.62 81 25.79 25.44 -.20 +1.1 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 144 50.75 1032 50.88 50.18 -.12 +1.2 iShxJMinV N AXJV .84p 38.95 32.69 4 36.25 5 36.78 36.18 -.57 -.3tiSh2022Mu N IBMK .09e 26.37 25.24 39 25.30 112 25.37 25.24 -.03 -1.4 iSh UAE Q UAE .63e 3.8 18.08 16.12 1 16.40 60 16.65 16.16 -.13 -2.4 iSh Qatar Q QAT .66e 4.0 19.10 13.01 2 16.62 25 17.35 16.40 -.60 +2.6tiShYdOpBd N BYLD .75 3.1 26.66 24.11 2 24.15 18 24.25 24.09 -.09 -3.4tiSh2021Mu N IBMJ .07e 26.08 25.19 18 25.24 103 25.27 25.19 +.03 -.7 iShRussia rs N ERUS 39.23 27.18 368 33.54 2380 33.78 32.67 -.11 +.1 iSCHeafe N HEFA .70e 1.5 30.88 27.65 300 30.09 3109 30.12 29.73 +.30 +1.4 iShH10yCBd N CLYH .31e 27.42 24.96 4 25.93 18 26.23 25.88 -.34 -1.9 iShCHSpain N HEWP .31p 24.41 20.85 877 22.91 882 22.91 22.40 +.45 +3.3 iShHEmBd N EMBH .30e 27.37 25.29 1 25.85 5 26.16 25.82 -.53 -2.6siShCHItaly N HEWI .55p 18.78 16.12 0 19.05 4 19.05 18.51 +.27 +13.2 iShShMMu N MEAR .27e 50.18 49.61 6 49.75 50 49.82 49.71 -.06 -.1 iSCHEafSC N HSCZ .19p 32.04 28.02 31.66 3 31.66 31.40 +.19 +2.2 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 31 26.96 37 27.02 26.83 +.07 +.3 iShGbMM rs N PICK 37.91 25.02 300 34.86 540 34.97 33.69 +.33 +.7 iShCmdSel Q COMT 1.89e 4.9 38.82 31.13 30 38.66 742 38.71 37.94 +.30 +6.4 iShGblGld rs Q RING 20.84 16.88 69 18.21 725 18.33 17.75 -.11 -3.1 iShTrFRBd N TFLO .07e .1 50.64 50.00 27 50.22 837 50.28 50.21 -.06 iShCH UK N HEWU .24p 24.77 22.21 12 24.40 90 24.40 24.16 +.20 +.3siSh ESG s N ESGE 73.14 31.09 29 72.52 175 73.14 71.39 +35.66 iSh ESG Sl N ESGE/O 81.63 62.19 72.95 76 74.00 72.13 -.77 -1.3 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 1 26.72 2 26.72 26.50 +.26 -1.1 iShEMktMV N HEMV 29.20 25.09 3 27.27 5 27.45 27.15 -.61 -.4 iShLqdty bt A ICSH .25e .5 50.54 49.98 11 50.04 265 50.14 50.00 -.04 iShCHJpn N HEWJ .74e .5 35.29 28.41 764 32.89 2511 33.18 32.41 -.03 -1.3 iShCHSoK N HEWY .48p 32.01 27.92 1 30.29 6 31.26 30.29 -.73 +.1 iShFacEmg N EMGF .13p 53.84 40.69 9 49.23 101 50.04 48.18 -.44 -.5tiSh iBd26 n N IBDR 24.92 23.15 13 23.24 55 23.39 23.14 -.11 -5.3 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 59 25.10 275 25.14 25.08 -.03 -.1tiSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 85 24.99 505 25.04 24.94 -.04 -1.3 iSiBd12-19 s N IBDK .37e 25.11 24.70 93 24.71 519 24.78 24.70 -.04 -.6tiSiBd12-23 s N IBDO .56e 25.55 24.18 89 24.26 411 24.35 24.18 -.07 -3.2tiSiBd12-22 s N IBDN .55e 25.42 24.21 83 24.31 463 24.37 24.21 -.05 -2.7tiSiBd12-25 s N IBDQ .64e 25.37 23.74 19 23.89 116 24.00 23.74 -.08 -4.6tiSiBd12-24 s N IBDP .63e 25.44 23.94 14 23.99 217 24.11 23.94 -.12 -4.2tiSiBd12-21 s N IBDM .47e 25.19 24.28 84 24.33 612 24.39 24.28 -.06 -1.9 IsoRay A ISR .64 .38 99 .44 536 .48 .44 -.03 +10.3 IsraelChm N ICL .27e 5.9 4.95 3.85 130 4.58 558 4.62 4.42 +.02 +13.4 Isramco Q ISRL 128.93 92.00 0 108.00 2 108.00 105.35 -.45 +3.2 IssuerDir A ISDR .20 1.2 60 18.95 11.65 4 17.35 34 18.18 16.00 +1.30 -5.4 ItauCorpb N ITCB 2.48e 16.5 73 15.79 10.28 5 15.01 99 15.35 14.61 -.27 +11.7 ItauUnibH N ITUB .32e 2.4 16.98 10.02 10856 13.44 45882 14.90 13.40 -1.44 +3.5 Iteris Q ITI 8.17 4.09 321 4.88 693 5.24 4.76 -.13 -30.0 Itron Q ITRI 35 79.95 62.65 340 64.95 1082 66.20 64.05 -.75 -4.8 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 56 31.15 439 31.75 30.65 -.35 -8.9 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 39 14.27 251 14.36 14.22 +.07 -5.6 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 1 100.02 100.02 Izea n Q IZEA 7.85 1.37 384 2.25 603 2.87 2.10 +.09 -50.2J -:J&J Snack Q JJSF 1.80 1.4 21 157.33 124.10 55 132.70 370 142.24 125.98 -6.38 -12.6 JAlexHld n N JAX 36 12.80 8.70 25 12.45 172 12.70 11.75 +.50 +28.4 JJill n N JILL 13.71 4.17 307 5.09 1538 5.24 4.85 -.15 -34.7 j2Global Q JCOM 1.62f 1.9 28 91.48 70.27 483 84.14 1844 84.63 78.56 +3.46 +12.1 JA Solar Q JASO 10 8.48 6.01 79 7.00 681 7.17 6.81 +.12 -6.2sJBG Smth n N JBGS .90 2.5 37.14 30.79 392 36.43 2752 37.14 35.95 -.22 +4.9 JD.com Q JD 19 50.68 34.51 14000 37.67 54086 37.85 36.15 +.91 -9.1 JMP Gp27 n N JMPD 25.62 24.11 9 24.85 46 24.85 24.23 +.36 -1.7 JMP Grp N JMP .36 7.3 71 7.70 4.92 51 4.95 142 5.13 4.92 -.11 -11.6 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 7 25.50 26 25.70 25.45 -.20 +.8tJMU Ltd Q JMU 2.68 .57 159 .75 634 .94 .57 +.02 -26.4 JPMCh pfE N JPMpE 1.58 6.1 27.69 25.53 20 25.82 142 26.23 25.73 +.11 -4.5 JPMDvsRt N JPGE .96e 1.5 68.02 55.60 10 62.34 46 62.68 61.50 -.18 -.3 JPMIntEq N JPIN 1.08e 1.8 63.18 54.68 62 60.35 363 60.66 59.69 -.19 +.5 JPMDvREm N JPEM 1.31p 64.42 50.90 19 58.29 132 59.36 57.47 -.86 -.1 JPM DREq N JPUS .26p 74.59 63.05 38 69.77 185 70.52 68.24 -.59 -1.1 JPM DivInt N JPIH 30.65 27.59 0 30.06 7 30.15 29.83 +.55 +.2 JPMDsfEu N JPEU 64.34 55.61 4 60.93 37 61.19 60.50 -.35 +1.0 JPM Val n N JVAL 27.44 24.90 25.15 1 25.16 25.15 -.53 -3.6 JPM Mom n N JMOM 27.55 24.95 1 26.21 1 26.21 26.18 +.26 +2.2 JPM DivAlt N JPHF 28.92 24.93 9 25.29 57 25.54 25.08 -.29 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.74 9 24.77 24.59 -.03 -1.6 JPM UlSh n N JPST 51.03 48.88 137 50.09 1049 50.18 50.05 -.07 +.1 JPM SCap n N JPSE 30.81 27.03 12 29.89 128 29.95 29.17 +.17 +.7tJPM GlB n N JPGB 52.89 50.18 2 50.22 87 50.41 50.18 -.21 -1.9 JPM Evnt n N JPED 25.37 24.55 0 25.02 1 25.02 24.86 +.06 -.8 JPM Disc n N JPHY 52.80 49.72 8 49.79 49 49.92 49.75 -.36 -2.9 JPM USMid N JPME 66.84 57.20 5 63.69 27 63.69 62.13 -.05 -.1 JPMorgCh N JPM 2.24f 2.1 15 119.33 81.64 11966 108.43 69967 110.30 105.18 -.97 +1.4 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 16 25.12 141 25.35 25.02 +.20 -1.0 JPMCh pfB N JPMpB 1.68 6.4 27.64 25.76 50 26.05 276 26.52 26.00 +.06 -3.7 JPMAlerian N AMJ 2.29 8.9 31.83 23.17 1809 25.84 11091 26.19 25.26 -.08 -5.9 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 50 25.80 312 26.20 25.69 +.17 -3.2 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 61 25.80 296 26.24 25.67 +.07 -4.3 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 112 25.89 427 26.26 25.71 +.18 -3.9 Jabil N JBL .32 1.2 15 31.77 23.70 937 27.44 7310 27.58 26.28 +.77 +4.5 JackHenry Q JKHY 1.48f 1.2 28 127.31 95.04 336 122.91 2160 123.84 116.79 +2.80 +5.1 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 664 88.31 2250 92.39 87.67 -3.39 -10.0 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 1 33.50 2 33.50 33.34 +.14 +4.6 JacobsEng N JEC .60 1.1 22 72.18 49.31 1520 56.84 4791 59.20 55.21 -1.96 -13.8 JaggedPk n N JAG 16.55 11.21 892 14.25 4005 14.49 13.87 +.34 -9.7 JaguarHlth Q JAGX .99 .11 1122 .16 9743 .18 .16 -.01 +17.1 JkksPac Q JAKK 5.10 1.95 65 2.40 155 2.40 2.25 +2.1 Jamba Q JMBA 10.38 6.71 14 9.30 122 9.60 9.14 -.20 +15.4 JHardie s N JHX .38e 2.1 82 18.79 13.55 9 17.80 33 17.93 17.50 -.10 +1.1 JRiverGrp Q JRVR 1.20a 3.2 24 44.34 32.17 154 37.71 1200 38.46 35.46 +.74 -5.7 JanusSmC Q JSML 39.40 31.89 1 37.23 2 37.28 36.98 -.15 +1.3 JanSmMid Q JSMD 43.68 32.81 1 40.35 17 40.47 39.39 +.32 +3.9 JanLTCar n Q OLD 27.72 21.60 2 23.30 10 23.30 22.80 +.55 -2.7 JanObes n Q SLIM 34.47 24.27 4 33.90 5 33.90 32.53 +1.36 +9.4 JanOrgan n Q ORG 36.00 26.50 1 33.28 4 33.42 32.15 -.27 -3.7 JanGlQua n Q SGQI 30.10 26.73 27.66 1 27.66 27.49 +.27 -5.0 Jan ShDur n N VNLA 50.42 49.96 53 49.98 449 50.08 49.96 -.09 -.4 JanusHn n N JHG 1.28 4.1 41.64 30.24 1238 31.37 5298 32.40 30.90 -.73 -18.0 JpnSmCap N JOF .13e 1.0 13.06 9.56 17 12.42 144 12.43 12.20 +.19 +5.2 Jason Inds Q JASN 3.88 .77 31 2.72 254 2.84 2.68 -.06 +14.8 JazzPhrm Q JAZZ 19 162.59 128.58 482 147.26 2136 156.77 145.94 -6.53 +9.4 JeldWen n N JELD 42.27 27.61 1292 29.18 3360 29.19 27.69 +.35 -25.9 JensynAc wt Q JSYNW .55 .11 26 .17 260 .18 .14 +.03 -54.7stJerashHl n Q JRSH 255 8.59 255 9.90 7.85 JernignC n N JCAP 1.40 7.3 11 24.89 15.90 167 19.10 511 19.67 18.50 -.34 +.5 JetBlue Q JBLU 11 24.13 18.05 2821 19.36 20621 19.75 18.90 +.08 -13.3 JetPay h Q JTPY 4.90 1.45 52 2.30 269 2.55 2.15 +.15 -9.4 JewettCam Q JCTCF 20 17.90 10.80 14.72 2 15.00 14.70 +.02 -1.8 Jianpu n N JT 9.49 4.75 248 5.46 1530 5.52 5.26 +.03 -15.7 JinkoSolar N JKS 31 30.50 16.06 466 17.55 1557 18.84 17.05 -1.18 -27.0 JBeanTch N JBT .40 .5 34 122.65 82.45 783 88.10 3862 110.90 86.15 -21.15 -20.5 JHMultLgC N JHML .10p 37.14 30.72 11 34.70 203 35.00 33.84 -.14 -.3 JH MultMdC N JHMM .08p 36.30 30.04 40 34.28 350 34.52 33.47 -.11 +.5 JH MultCns N JHMC .07p 33.38 27.14 1 30.79 8 31.10 30.30 -.13 +.7 JH MultFin N JHMF .08p 39.70 30.70 3 36.71 24 37.43 35.86 -.52 -.1 JH MultHltC N JHMH .05p 34.56 28.23 3 30.79 12 31.50 30.50 -.81 -1.1 JH MultTch N JHMT .09p 47.35 35.22 1 43.93 9 43.98 42.46 +.76 +7.0 JH MultEn N JHME 32.02 24.30 1 31.52 7 31.68 30.98 +.28 +6.3 JH MultMat N JHMA 38.20 30.00 33.89 4 34.15 33.74 -.68 -5.7 JH SmCap n N JHSC 28.27 24.27 6 26.02 184 26.29 25.50 +.04 -.3 JH MultDev N JHMD 32.58 27.70 4 30.80 31 30.83 30.39 -.06 +1.2 JH MultUt N JHMU 29.74 25.00 1 27.52 1 27.52 27.42 +.1tJH MulCnSt N JHMS 28.79 24.55 3 24.92 9 25.54 24.55 -.48 -10.1 JH MultInd N JHMI 37.55 29.96 1 34.01 58 34.07 33.21 -.14 -3.1 JH HedgEq N HEQ 1.50 8.7 17.95 15.87 21 17.34 201 17.34 16.92 +.36 -.4 JH TxAdY N HTY 1.28 15.0 10.25 8.27 12 8.51 93 8.54 8.41 +.02 -3.5tJohnJn N JNJ 3.60f 2.9 16 148.32 121.28 6125 124.19 40903 128.98 121.28 -4.08 -11.1 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 4310 36.25 30057 36.33 33.84 +1.78 -4.9 JohnsnOut Q JOUT .48f .7 23 76.18 34.67 123 73.66 237 74.30 62.38 +8.46 +18.6sJointCorp Q JYNT 8.00 3.41 18 7.76 423 8.00 7.40 +.31 +56.5 JonesEngy N JONE 2.70 .54 721 .64 4664 .73 .60 -.02 -41.8 JonesLL N JLL .74f .4 29 178.75 110.15 349 171.67 1868 173.19 167.79 +2.61 +15.3 JounceTh n Q JNCE 29.29 11.05 131 20.20 987 21.70 19.59 +.06 +58.4 Jumei Intl N JMEI 31 4.20 2.00 638 2.76 7416 2.94 2.62 +.19 -5.5 JnprNtwk N JNPR .72 2.8 14 30.90 23.61 7565 25.66 41519 26.95 24.26 +1.04 -10.0 JunprPhm Q JNP 14 13.25 3.90 38 8.40 262 8.81 7.60 +.70 +73.2 Jupai n N JP .40f 2.0 20 29.00 7.36 47 19.52 307 19.72 18.76 -.05 +5.6 JustEngy g N JE .41 5 6.29 3.86 158 4.13 952 4.19 4.06 -.01 -3.7 JustEn pfA N JEpA 26.98 21.29 5 22.70 60 23.32 22.45 -.41 -8.7K -:K12 N LRN 54 21.18 12.72 181 15.25 1166 15.53 14.88 -.23 -4.1 K2M Grp Q KTWO 25.99 16.44 278 19.76 1872 20.50 18.59 -.29 +9.8 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 623 53.72 3952 53.80 51.35 +1.34 +6.4 KB FnclGp N KB 63.96 44.21 70 55.30 528 57.10 54.83 -.49 -5.5 KB Home N KBH .10 .4 32 38.80 20.31 1209 27.58 6684 27.97 26.30 +.53 -13.7sKBL Merg n Q KBLM 10.00 9.65 9.92 6 10.00 9.90 -.01 +2.2 KBL Mrg rt Q KBLMR .56 .25 1752 .37 1752 .37 .34 +.06 +28.6 KBR Inc N KBR .32 1.9 12 21.70 13.36 2510 16.46 10709 17.06 16.07 -.31 -17.0 KBS Fash rs Q KBSF 15.00 1.41 95 4.88 498 5.20 4.33 +.17 +17.9 KCAP Fin Q KCAP .40 12.5 4.00 2.91 28 3.20 295 3.22 3.10 -6.2 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.43 4 25.55 25.32 -.04 +.5 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.36 16 25.70 25.26 -.13 +1.0 KEYW Hld Q KEYW 10.50 4.94 274 7.67 1490 7.95 7.38 -.12 +30.7 KKR N KKR 1.31e 5.7 10 24.50 17.61 16583 23.00 40915 23.29 20.66 +2.14 +9.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 61

KKR pfA N KKR.PRA 27.69 25.45 20 26.33 82 26.36 25.79 +.48 -2.5 KKR pf B N KKRpB 1.63 6.3 27.37 25.31 24 25.89 101 25.90 25.42 +.39 -3.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 101 15.99 656 16.14 15.87 +.07 -.4 KKR RE n N KREF 1.39e 23.99 18.09 101 20.01 312 20.15 19.64 +.15 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1291 106.66 6590 106.71 100.39 +4.48 +1.5 KLX Q KLXI 29 82.50 45.73 2098 71.14 16654 79.47 69.61 -8.91 +4.2 KMG Chm N KMG .12 .2 24 70.60 45.65 97 63.31 471 63.96 60.33 -.34 -4.2 KT Corp N KT 18.82 12.70 526 13.45 4748 13.65 13.11 -.18 -13.8 KVHInd Q KVHI 12.65 7.65 12 10.95 61 11.00 10.25 +.30 +5.8 Kadant N KAI .84 .9 27 114.00 68.55 33 93.55 368 97.25 91.23 -.55 -6.8 Kadmon n N KDMN 5.86 2.05 209 3.94 2941 4.26 3.74 -.20 +8.8 KaiserAlu Q KALU 2.20 2.2 33 116.86 78.23 100 100.47 711 102.09 95.75 -.27 -6.0 Kala Ph n Q KALA 26.75 11.81 49 15.75 304 16.26 14.69 +.26 -14.8 Kalvista rs Q KALV 15.80 5.48 3 9.13 84 9.84 8.95 -.30 -6.4 Kamada Q KMDA 8.61 3.75 3 4.65 63 4.75 4.50 -.10 -2.1 Kaman N KAMN .80 1.3 35 65.24 45.50 101 61.31 729 62.02 59.53 -.47 +4.2 KandiTech Q KNDI 9.90 3.50 159 5.10 526 5.15 4.80 +.15 -25.0 KC Southn N KSU 1.44f 1.3 20 114.91 88.66 570 107.55 4879 110.20 104.43 -1.71 +2.2 KapStoneP N KS .40 1.2 12 35.01 19.59 784 34.13 4176 34.56 34.05 -.32 +50.4 Karyophm Q KPTI 18.00 7.48 1282 16.48 16041 16.62 12.42 +1.33 +71.7 KayAnAc n Q KAAC 10.08 9.64 13 9.75 1035 9.88 9.75 -.12 +.4 KayneAn un Q KAACU 10.25 9.85 5 10.08 817 10.24 10.05 -.02 +1.2 KaynAEnD N KED 1.60 9.5 19.07 14.10 28 16.78 168 16.99 16.45 +.13 -3.6 KA EngTR N KYE 1.32m 14.4 11.86 8.30 80 9.18 619 9.33 8.98 -.02 -8.7 KA MLP N KYN 1.80 10.0 20.38 14.38 213 17.96 1376 18.06 17.68 +.16 -5.7tKAMLP pfF N KYNpF .88 3.5 26.00 25.10 3 25.14 11 25.20 25.07 -.05 -.4 KAMidsEn N KMF 1.80m 14.4 16.00 11.36 67 12.51 346 12.74 12.34 -.06 -9.3 KaziaTh rs Q KZIA 6.68 1.63 7 5.40 22 5.53 5.08 +.34 +69.8 KeanGrp n N FRAC 19.83 12.51 1316 15.89 4833 16.28 15.06 +.19 -16.4 KearnyF s Q KRNY .12 .8 54 15.60 12.75 430 14.15 3027 14.20 13.60 +.80 -2.1tKellogg N K 2.16 3.6 15 74.28 56.40 5642 59.80 25684 60.65 56.40 -.44 -12.0 KellySA Q KELYA .30 1.0 16 32.31 21.01 137 30.28 788 30.55 28.49 +.30 +11.0 KelsoTch g A KIQ .03f 5.2 .89 .24 2 .58 36 .65 .56 -.01 +11.7 Kemet N KEM 26 27.35 11.73 926 18.35 4244 18.55 16.94 +1.06 +21.8sKemper N KMPR .96 1.3 22 71.52 36.35 245 71.45 2187 72.25 64.20 +10.20 +3.7 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.27 22 26.45 25.95 +.41 +.7 KemPhm n Q KMPH 8.40 2.45 58 5.10 285 5.35 5.00 -.25 +25.9 Kennamtl N KMT .80 2.1 24 52.52 32.23 1582 38.05 8119 38.56 34.37 +1.06 -21.4 KennWils N KW .76 4.0 20.75 15.95 1405 19.10 6055 19.40 18.25 +.25 +10.1 KenonHld n N KEN 33.22 12.07 0 15.65 7 16.10 15.30 +.05 -27.7 KeryxBio Q KERX 8.38 3.92 553 4.60 4589 4.90 4.38 -.18 -1.1sKewnSc Q KEQU .68 2.0 21 34.95 22.75 4 34.00 14 34.95 33.15 -.15 +17.3 KeyEngy N KEG 23.84 8.20 49 16.22 425 17.13 15.46 +.56 +37.6 KeyTrn Q KTCC 15 7.95 6.69 26 7.84 168 7.84 6.96 +.75 +15.0 Keycorp N KEY .40f 2.0 14 22.40 16.28 6996 19.70 45116 20.60 19.07 -.71 -2.3 Keycorp pfI N KEYpI 29.97 27.08 18 27.20 106 27.35 27.08 +.08 -5.9 Keysight N KEYS 39 55.21 35.62 1048 52.43 7577 52.59 50.59 +.11 +26.0sKforce Q KFRC .48 1.5 24 31.10 16.75 270 31.15 2183 31.45 25.65 +4.25 +23.4 KilroyR N KRC 1.70 2.3 16 77.70 62.91 754 73.23 3710 73.34 70.54 +.54 -1.9 KimballEl Q KE 18 22.45 15.75 40 18.00 214 18.25 15.80 +2.10 -1.4 KimballInt Q KBAL .28 1.7 17 20.97 15.40 37 16.88 382 17.68 16.15 +.42 -9.6 KimbRoy n N KRP 1.68f 9.6 20.24 15.06 28 17.49 163 18.26 17.01 +.11 +7.6 KimbClk N KMB 4.00f 3.9 20 134.30 97.10 1521 103.73 11720 105.00 100.76 -.78 -14.0 Kimco N KIM 1.12 7.6 15 21.24 13.16 3147 14.67 21607 14.82 14.32 -.02 -19.2tKimco pfI N KIMpI 1.50 6.3 25.49 23.87 20 23.87 168 24.14 23.80 -.28 -5.2tKimco pfJ N KIMpJ 1.38 6.4 25.61 21.59 41 21.38 94 21.99 21.31 -.48 -14.6tKimco pfK N KIMpK 1.41 6.4 25.56 22.13 60 21.91 101 22.40 21.91 -.32 -12.7tKimco pfL N KIMpL 25.99 20.52 54 20.28 173 21.00 20.12 -.48 -18.0 KindMorg N KMI .80f 5.0 22 21.25 14.69 14512 16.11 74896 16.22 15.69 +.16 -10.8 KindM pfA N KMIpA 45.94 29.98 179 31.70 1083 31.70 30.68 +.20 -16.5sKindredBio Q KIN 9.90 6.50 85 9.70 321 9.90 8.95 +.70 +2.6 KindredHlt N KND .48 5.4 11.90 5.50 195 8.95 2875 9.00 8.90 -7.7 KingldJw Q KGJI 2 2.50 1.17 97 1.34 251 1.38 1.28 +.05 -33.7 Kingstone Q KINS .40f 2.2 18 21.70 13.21 27 17.80 108 18.35 17.00 +.60 -5.3 Kingsway N KFS 6.35 3.65 13 3.80 58 4.00 3.70 -.15 -24.8 KingtoneW Q KONE 9.90 2.63 6 6.20 58 6.79 5.90 -.14 +44.9 Kinross g N KGC 31 4.91 3.48 8740 4.03 41230 4.06 3.83 +.07 -6.7 KinsaleCp n Q KNSL .28f .5 55.45 32.00 145 51.97 476 53.15 49.63 -.18 +15.5 KirbyCp N KEX 37 89.25 59.25 468 88.50 2598 88.80 85.00 +1.15 +32.5sKirklLak n N KL .02e 18.54 11.52 530 18.69 3759 18.71 16.86 +1.46 +21.7 Kirklands Q KIRK 35 13.42 8.17 87 10.90 518 10.98 10.45 +.31 -8.9 KiteRlty N KRG 1.27f 8.7 5 21.57 13.87 937 14.68 4587 14.97 14.27 -.19 -25.1 KitovPh n Q KTOV 3.44 1.27 112 2.29 567 2.60 2.29 -.18 +.4 KlondexM g A KLDX 3.89 1.29 960 2.47 5343 2.49 2.40 +.04 -5.4 KnSwftT rs N KNX .24 .6 25 51.94 30.48 1599 38.96 10158 39.87 38.35 +.06 -10.9 Knoll Inc N KNL .60 3.0 14 24.20 16.57 218 20.02 1446 20.19 18.91 +.47 -13.1 KnotOffsh N KNOP 2.08 10.3 24.00 19.15 43 20.25 449 21.20 20.00 +.17 -2.4 Knowles N KN 11 19.13 10.95 1395 13.36 25627 13.61 12.15 +1.01 -8.9 Kohls N KSS 2.44f 3.9 12 69.48 35.16 2508 63.10 17059 63.69 60.89 +.77 +16.4 KonaGrill Q KONA 5.78 1.50 2017 2.05 2098 2.95 1.55 +.35 +17.1 KopinCp Q KOPN 4.60 2.80 337 3.36 1293 3.45 3.24 +.03 +5.0 Koppers N KOP 1.00 2.5 11 51.80 33.90 227 40.50 762 45.53 39.60 -4.75 -20.4 KoreaElc N KEP 20.38 14.12 174 17.26 1182 17.57 17.20 +.03 -2.5 KoreaFd N KF 4.50e 44.64 38.03 27 41.51 95 42.33 41.29 -.30 +.6 KornFer N KFY .40 .7 23 55.45 31.19 272 53.78 1310 54.53 52.55 -.34 +30.0 KornitDig n Q KRNT 23.15 11.70 179 15.05 883 15.40 14.30 +.40 -6.8 KosmosEn N KOS 8.62 5.15 2961 6.89 8500 7.18 6.81 -.03 +.6 Koss h Q KOSS 3.58 1.40 4 1.85 40 2.17 1.82 -.06 -40.1tKraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 9207 58.01 42425 58.45 54.11 +.35 -25.4 KrNwChin s N KFYP 44.18 30.07 0 33.41 2 33.41 32.40 +.51 -.1 KrS ChIn n N KWEB 68.39 53.99 297 59.21 1903 59.52 57.58 +.88 +1.0 KranChinA N KBA 9.93e 39.22 27.31 154 33.42 662 33.60 33.04 +.13 -3.0 KraneChCm N KCNY .22e .6 37.87 32.60 1 36.84 5 37.19 36.84 -.28 +5.0 KranShFtse N KEMP 29.85 22.85 26.08 1 26.63 26.08 -.33 -2.0 KrnChEnv n N KGRN 27.96 23.37 1 24.80 39 24.91 24.30 +.60 -2.0 KrnOnBelt n N OBOR 28.16 24.47 5 25.55 18 25.90 25.28 -.19 KrS CnTc n N KEMQ 28.97 23.87 37 25.35 260 25.50 24.81 +.11 -.7 KratonCp N KRA 15 53.99 30.70 239 47.02 1212 47.22 44.25 +.32 -2.4 KratosDef Q KTOS 13.93 7.63 1505 10.01 6555 10.50 9.76 -.41 -5.5 Kroger s N KR .50 2.1 12 31.45 19.69 6292 24.14 52548 26.04 23.61 -1.38 -12.1 KronosWw N KRO .68f 2.9 8 29.49 16.58 248 23.68 2258 23.69 21.97 +.36 -8.1 KrystlBio n Q KRYS 12.00 8.03 1 10.08 25 10.17 9.50 +.36 -4.2 Kulicke Q KLIC 64 28.71 18.22 619 23.09 4178 23.52 22.57 -.43 -5.1 KuraOnc n Q KURA 24.03 5.90 192 15.40 936 16.30 14.65 -.40 +.7 Kyocera N KYO 71.92 53.79 27 61.64 129 63.98 60.44 -2.16 -5.9L -:tL Brands N LB 2.40 7.0 10 63.10 34.01 3122 34.35 18983 36.24 33.88 -.91 -43.0 L-3 Tch N LLL 3.20f 1.7 18 218.71 159.43 1087 184.00 7319 199.20 180.24 -13.30 -7.0 LCI Inds N LCII 2.20 2.3 17 132.73 86.25 553 94.90 1411 100.75 87.70 -3.50 -27.0 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 6 18.95 40 19.00 18.55 +.30 -7.3tLG Display N LPL 17.05 10.65 842 10.69 3763 10.94 10.48 -.25 -22.3 LGI Homes Q LGIH 15 79.55 28.57 355 73.23 1403 73.33 68.46 +2.14 -2.4 LGL Grp A LGL 19 6.70 4.25 1 5.29 33 5.52 5.28 -.16 -5.9 LHC Grp Q LHCG 31 76.91 54.15 532 71.56 2294 75.98 67.72 -3.19 +16.8 LKQ Corp Q LKQ 17 43.86 29.60 2733 30.13 21018 31.79 29.70 -1.52 -25.9 LM FdgA n Q LMFA 6.65 .55 297 .62 1578 .78 .60 -.01 -60.8 LMP CapIn N SCD 1.24f 9.7 14.75 12.22 20 12.79 170 12.90 12.58 -.02 -8.3 LPL Fincl Q LPLA 1.00 1.6 27 66.64 37.92 2699 64.34 6691 65.50 59.19 +3.44 +12.6 LRAD h Q LRAD .04 1.7 2.58 1.46 12 2.35 82 2.41 2.26 -5.6tLSB Inds N LXU 11.71 5.29 120 5.67 852 5.80 5.29 -.09 -35.3 LSC Com N LKSD 1.04f 8.4 23.37 11.79 801 12.40 2816 17.81 12.10 -5.37 -18.2 LSI Ind lf Q LYTS .20 3.5 26 9.54 4.99 76 5.79 857 6.19 5.62 -.11 -15.8 LTC Prp N LTC 2.28f 6.1 16 52.85 34.46 140 37.20 1296 37.36 36.00 +1.06 -14.6 LaJollaPh Q LJPC 41.36 22.68 303 30.05 2360 30.92 28.70 +1.06 -6.6 LaQuinta N LQ 65 21.06 13.11 1612 19.43 8170 19.79 19.00 -.22 +5.3 LaZBoy N LZB .48 1.6 19 34.25 23.15 338 29.10 1329 29.50 28.20 -.20 -6.7 LabCp N LH 20 181.72 136.61 524 171.30 3647 175.49 166.78 -3.22 +7.4 LadderCap N LADR 1.26 8.9 20 15.39 12.83 2280 14.22 7604 14.34 13.75 +.32 +4.3 LadThalFn A LTS .04 1.2 3.67 2.11 115 3.34 575 3.40 3.24 -.03 +5.7 LadTh pfA A LTSpA 2.00 8.0 25.70 24.63 22 25.15 103 25.23 25.04 +.07 -.6tLadThal27 n A LTSL 1.63 6.7 25.16 23.85 11 24.50 40 24.50 23.85 +.40 -1.7 LakeShBc h Q LSBK .40 2.4 41 17.40 15.41 5 16.95 7 16.95 16.75 +.19 -1.2 LakeldB Q LBAI .46f 2.4 18 21.90 15.06 107 19.50 681 20.05 19.05 -.33 +1.3 Lakelnd s Q LKFN 1.04f 2.2 20 52.43 41.30 28 47.85 418 48.48 46.81 -.55 -1.3 LakeInd Q LAKE 11 17.18 10.17 34 14.35 158 14.50 12.80 +.90 -1.4 LamResrch Q LRCX 2.00 1.0 19 234.88 139.24 3278 195.47 13748 196.88 183.74 +8.21 +6.2 LamarAdv Q LAMR 3.64f 5.5 20 79.17 61.36 645 65.93 4089 68.31 63.36 +2.12 -11.2 LambWst n N LW .77 1.2 24 66.85 41.12 700 65.09 4074 66.66 63.47 -1.31 +15.3 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 110 126.86 523 127.58 120.52 -.10 -1.8 Landcad n Q LCA 11.00 9.89 10.05 5 10.10 10.05 -.01 +1.1 Landcad un Q LCAHU 10.99 10.38 10.59 1 10.76 10.56 -.09 +.7 Landec Q LNDC 18 14.95 11.42 26 13.50 144 13.60 13.10 -.05 +7.1 LandBncp Q LARK .80b 2.8 28 30.48 25.73 1 28.50 3 28.88 28.50 -.68 -1.7 LandmInfr Q LMRK 1.47 10.1 27 18.75 14.00 57 14.55 356 15.01 14.00 -.33 -19.6 LandIn pfA Q LMRKP 2.00 8.5 26.14 21.76 8 23.40 55 23.49 22.75 +.42 -7.4 LndInf un B Q LMRKO 1.98 8.6 25.76 22.15 5 23.10 75 23.44 22.80 +.10 -9.5 LandInf pfC Q LMRKN 1.75 7.6 24.35 22.17 9 22.99 61 23.50 22.75 -.23 -5.2 LandsEnd Q LE 22 24.80 10.55 342 19.75 1304 20.25 18.65 -.05 +1.0 Landstar Q LSTR .60 .6 23 118.60 80.00 531 104.95 2807 106.55 101.35 +2.30 +.8 Lannett N LCI 6 30.35 14.40 372 15.55 2649 16.45 15.35 -.65 -33.0 Lantheus n Q LNTH 5 24.45 12.75 761 16.43 2521 19.95 16.10 -1.58 -19.7 Lantronix Q LTRX 2.95 1.78 29 2.37 129 2.53 2.30 -.14 +17.3 LaredoPet N LPI 4 13.46 7.41 4719 9.18 31443 11.18 8.67 -1.51 -13.5 LVSands N LVS 3.00 3.9 21 79.84 56.33 2395 76.38 15100 76.95 72.84 +4.05 +9.9 LaSalleH N LHO 1.80 6.0 16 31.75 24.10 955 29.94 5953 30.17 29.13 +.03 +6.7 LaSalH pfI N LHOpI 1.59 6.5 25.93 23.87 3 24.50 23 24.92 24.27 -.29 -2.4 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 9 24.10 16 24.61 24.00 -.39 -6.4 Latam Air N LTM 17.39 10.53 407 14.30 2825 15.54 14.15 -1.00 +2.9 LatAmDisc N LDF .03e .3 13.25 9.80 16 11.18 41 11.75 11.16 -.58 -2.7 LattDvMkt N RODM .62e 2.1 31.02 26.48 123 29.48 1662 29.63 29.19 -.15 +.9 LattEmMkt N ROAM .43e 1.7 28.12 22.76 2 24.97 18 25.39 24.68 -.52 -3.1 Latt RE n N RORE 16.02 13.27 1 14.36 28 14.36 13.90 +.18 -7.3 LattUSEqt N ROUS .39e 33.42 26.68 5 31.04 400 31.49 30.31 -.27 -.8 LattGblSC N ROGS .57e 1.8 33.42 27.78 31 31.54 63 31.84 31.24 -.25 -.1 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.03 27.59 +1.0 Lattice Q LSCC 7.10 5.05 985 5.45 7589 5.61 5.29 -.15 -5.7 LaureatE n Q LAUR 18.96 10.46 176 14.00 1699 14.51 13.79 -.38 +3.2 Lawsn Q LAWS 7 28.00 18.70 8 23.85 58 24.00 21.70 +1.55 -3.6 Layne Q LAYN 16.96 6.98 82 14.46 1223 14.80 13.94 +.19 +15.2 LazGlobTR N LGI .95 5.2 19.39 15.65 22 18.32 115 18.54 18.02 -.13 +1.8 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 542 52.86 5382 55.19 51.16 -.20 +.7 LazWldDiv N LOR .69 6.1 12.63 10.72 5 11.32 61 11.48 11.20 -.08 -2.7 Lazydays n Q LAZY 11.10 9.08 22 9.73 146 10.01 9.60 +.23 -12.4 LeMaitreV Q LMAT .28 .8 38 41.28 25.05 106 33.35 1038 33.69 30.09 +1.86 +4.7 LeadgBr g Q LBIX 3.75 .74 27 1.14 379 1.30 1.00 +.10 -30.1 LeafGrp N LFGR 10.15 6.35 32 7.55 112 7.60 7.05 +.55 -23.7 LeapTh n Q LPTX 10.25 4.90 39 7.09 193 7.21 6.73 +.01 +13.6 LearCorp N LEA 2.80f 1.5 14 202.42 135.62 501 190.68 3147 191.07 184.72 +2.47 +7.9 Lee Ent N LEE 5 2.75 1.75 77 2.35 616 2.45 2.20 +.05 LegacyAc n N LGC 9.91 9.51 10 9.66 11 9.66 9.62 +.01 +.3 LegacyA un N LGC/U 10.05 9.82 20 10.02 52 10.02 9.86 +.01 +.8 LegacyRes Q LGCY 6.24 1.07 386 5.98 2202 6.15 5.28 +.71 +271.4sLegcyR pf Q LGCYP 2.00 17.2 11.94 3.69 10 11.60 87 11.94 10.08 +1.34 +146.8 LegcyR pfB Q LGCYO 2.00 19.7 10.38 3.69 31 10.15 210 10.25 9.15 +.95 +116.4 LegacyTxF Q LTXB .64 1.5 18 46.45 34.58 156 41.72 1250 42.22 40.56 -.10 -1.2 LeggMason N LM 1.36f 3.6 10 47.13 36.10 751 38.02 4419 40.02 37.10 -1.62 -9.4 LegMas56 n N LMHA 28.47 25.57 19 26.01 70 26.05 25.78 +.06 -4.6 LegM 5,4 56 N LMHB 25.73 23.37 36 23.94 146 24.01 23.80 +.04 -5.2 LM DevDvr Q DDBI 31.49 26.65 0 29.82 4 30.01 29.67 -.06 +.5 LM EMDvr Q EDBI 35.60 29.14 0 31.79 3 32.60 31.60 -.43 -3.8tLM LoVHiD Q LVHD 32.10 28.75 32 29.28 318 29.60 28.75 -.22 -7.1 LM IntLoV N LVHI 29.13 25.85 0 27.65 17 27.78 27.24 -.15 -1.9 LM EM LoV N LVHE 31.44 25.79 28.50 8 28.84 28.01 +.10 +3.6 LM Gl Inf n Q INFR 30.39 27.00 1 28.12 8 28.25 27.65 +.18 -4.6tLeggPlat N LEG 1.44 3.5 19 53.96 39.57 1183 41.42 9061 41.66 39.57 +.37 -13.2 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.35 0 25.31 2 25.31 25.30 -.02 +.7 LeidosHld N LDOS 1.28a 2.1 23 70.11 50.94 1362 60.13 8192 66.03 57.50 -5.65 -6.9 LeisAcq un Q LACQU 10.01 9.30 0 9.89 2 9.90 9.89 -.02 -.2tLejuHldgs N LEJU .20e 3.40 .96 319 1.20 1314 1.25 .96 +.14 -16.7 LendgTree Q TREE 404.40 140.80 122 259.80 1438 272.70 233.60 +15.10 -23.7tLendingClb N LC 6.56 2.57 2631 2.65 20825 2.76 2.57 -.05 -35.8 LennarA N LEN .16 .3 14 72.17 49.52 3416 54.44 19155 55.05 52.44 -.41 -13.9 LennarB N LEN/B .16 .4 11 58.65 41.40 143 43.03 730 44.35 41.76 -1.18 -16.7 Lennox N LII 2.04 1.0 27 223.05 160.18 363 199.55 1901 200.82 190.42 +1.31 -4.2sLeo Hld un N LHC 10.20 9.40 2 10.90 13 10.90 9.90 +.92 +9.3 LeucNatl N LUK .40 1.6 44 28.30 21.61 3290 24.45 21105 24.52 23.64 +.41 -7.7 LevelBr n A LEVB 5.52 3.50 67 4.95 149 5.38 4.30 -.44 +13.8 LevOneBc n Q LEVL 30.79 28.43 17 28.76 101 29.50 28.59 -1.7 LexiPhm rs Q LXRX 18.00 7.67 578 8.75 2803 8.84 7.68 +.63 -11.4 LexnFint n Q LX 20.00 10.15 305 16.50 1699 17.60 15.58 +.04 +18.7 LexRltyTr N LXP .71f 8.6 10 10.65 7.59 588 8.23 4622 8.26 7.98 +.16 -14.7 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.00 2 49.33 48.75 -.04 -4.5tLiNiuTc rs Q LINU 5.33 .99 1965 .77 2542 1.65 .50 -.89 -62.3 LianlouSm Q LLIT 3.69 1.05 64 1.92 320 2.15 1.77 +.14 +9.5 Libbey A LBY .47 7.2 10.30 4.60 322 6.50 1183 6.81 5.71 +.61 -13.6 LbtyASE N USA .72e 11.6 6.80 5.42 735 6.20 3654 6.31 6.10 -.05 -1.6 LbtyASG N ASG .38e 6.6 6.49 4.59 60 5.80 431 6.09 5.72 -.18 +4.7tLibBrdbdA Q LBRDA 104.35 68.20 221 72.10 1989 72.35 68.20 +2.85 -15.2 LibBrdbdC Q LBRDK 104.66 69.16 1196 73.14 11914 73.35 69.22 +3.32 -14.1 LibExpA n Q LEXEA 58.20 35.89 236 38.85 1333 41.34 38.45 -2.11 -12.4 LibtyGlobA Q LBTYA 39.73 28.17 2814 31.75 10571 32.10 29.06 +1.24 -11.4 LibtyGlobB Q LBTYB 39.00 29.05 29.30 5 29.45 29.30 -3.25 -17.6 LibtyGlobC Q LBTYK 37.86 27.36 4694 30.51 18093 30.82 28.12 +1.30 -9.8tLibLA A n Q LILA 24.00 18.26 89 20.48 952 20.55 18.26 +1.70 -5.1tLibLA C n Q LILAK 23.92 17.90 452 20.26 3671 20.32 17.90 +1.74 -5.3 LibMSirA n Q LSXMA 46.43 36.33 569 42.25 2370 42.79 40.76 +.38 +6.5 LibMSirC n Q LSXMK 46.24 36.11 700 42.17 3530 42.60 40.60 +.47 +6.3 LibMBrA n Q BATRA 26.52 21.35 353 22.32 855 22.91 21.77 +.38 +1.2 LibMCFor Q FWONK 41.14 28.37 3136 32.83 24190 33.07 28.97 +3.36 -3.9 LibMAFor Q FWONA 39.37 27.22 339 30.97 2006 31.23 27.57 +3.00 -5.3 LibMBrC n Q BATRK 26.20 21.53 355 22.79 1399 23.33 21.85 +.80 +2.6 LibOilSv n N LBRT 23.30 16.00 399 19.73 1768 20.49 19.43 -.41 -13.8 LibtProp N LPT 1.60 3.8 15 45.40 37.77 454 42.28 4812 42.48 41.24 +1.42 -1.7 LibertyTax Q TAX .64 6.2 11 15.00 7.75 17 10.35 163 10.55 10.10 -5.9 LibTripA A Q LTRPA 91 16.95 7.90 593 9.10 2513 9.48 8.75 -.15 -3.4 LifeStorg N LSI 4.00 4.4 31 91.73 69.00 343 90.05 2183 90.66 87.25 +.97 +1.1 LifePtHlth Q LPNT 19 67.95 41.45 1091 52.95 3193 54.30 46.78 +4.00 +6.3 LifetimeBr Q LCUT .17 1.4 10 20.55 11.23 5 12.05 77 12.25 11.70 +.24 -27.0 Lifevant rs Q LFVN 6.84 2.86 8 3.86 60 3.99 3.70 -.04 -18.9tLifewayFds Q LWAY 16 10.75 4.77 14 4.90 86 5.83 4.76 -.78 -38.8 LigandPh Q LGND 184.79 104.25 172 155.37 1425 159.62 149.22 -2.12 +13.5 LightPath Q LPTH 4.10 1.97 212 2.16 587 2.19 1.98 +.10 -2.7 Lightbrdg rs Q LTBR 4.80 .94 161 1.10 913 1.14 1.07 -9.8 LightInBox N LITB 3.46 1.61 20 2.13 41 2.23 2.10 -.03 -7.4 LilisEn n A LLEX 5.69 2.96 90 4.47 861 4.57 3.93 +.47 -12.5 Limbach n Q LMB 39 15.22 11.14 19 12.81 110 13.25 12.31 +.37 -7.4 LimelghtN Q LLNW 6.05 2.72 973 5.28 6474 5.35 5.03 +.10 +19.7 Limoneira Q LMNR .25 1.1 20 26.06 18.21 10 23.40 55 23.88 22.83 +.01 +4.5 LincEdSv Q LINC .08 4.0 3.74 1.49 21 2.00 40 2.03 1.78 +.12 -1.0tLincElec Q LECO 1.56 1.8 24 101.34 81.48 173 85.29 1841 85.97 81.48 +1.08 -6.9 LincNat N LNC 1.32 1.9 10 86.68 63.10 2345 68.95 11307 72.42 64.62 -2.69 -10.3 LindbladEx Q LIND 12.07 8.66 164 11.65 384 11.80 10.82 +.72 +19.0 Lindsay N LNN 1.20 1.3 43 100.40 82.31 54 89.18 548 90.29 86.14 +.60 +1.1 LineCp n N LN 47.81 33.13 58 36.37 364 36.67 35.67 +.36 -11.3tLionsGat A N LGF/A .09p 36.48 21.54 840 23.03 6056 25.24 21.54 -2.02 -31.9tLionsGat B N LGF/B 34.41 19.97 710 21.29 3598 23.26 19.97 -1.92 -32.9 Lipocine Q LPCN 5.33 1.15 252 1.54 776 1.61 1.45 -.06 -55.2 LiqTech A LIQT .84 .25 120 .43 731 .43 .38 +.04 -25.2 Liquidity Q LQDT 8.05 4.34 163 5.70 553 6.55 5.25 -.75 +17.5 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 262 95.74 1843 98.74 94.65 -.85 -15.7 Littelfuse Q LFUS 1.48 .7 40 226.33 151.62 336 206.61 1823 220.73 184.04 +14.02 +4.4 LivaNova n Q LIVN 29 92.31 50.10 334 83.57 4611 89.96 80.24 -5.45 +4.6 LiveNatn N LYV 49.11 33.13 5224 45.50 12792 46.46 38.89 +5.94 +6.9 LiveOakB n Q LOB .12 .4 11 30.05 20.75 106 28.50 663 28.95 27.60 -.15 +19.5 LiveVent rs Q LIVE 26.50 9.11 12 13.66 46 13.83 13.27 +.50 -14.5 LiveXLve n Q LIVX 4.40 3.43 4 3.85 52 3.85 3.58 +.05 -3.8sLivePrsn Q LPSN 17.15 7.03 933 18.00 2342 18.85 16.15 +1.30 +56.5 LloydBkg N LYG .47a 13.3 4.21 3.26 3030 3.55 16203 3.59 3.49 -.03 -5.3 LockhdM N LMT 8.00 2.6 38 363.00 266.01 1675 311.44 12996 325.46 300.50 -10.59 -3.0 Loews N L .25 .5 14 53.59 45.01 1169 50.97 6803 53.04 49.79 -.78 +1.9 Logitech Q LOGI .63e 1.6 30 43.54 32.66 1265 39.52 4098 40.38 36.52 +2.11 +17.5 LogMeIn Q LOGM 1.20 1.1 134.80 103.00 343 114.05 2365 115.45 108.35 -.65 -.4tLomaNeg n N LOMA 26.89 18.09 1526 17.99 4946 20.99 17.93 -2.47 -21.9 LoneRs n Q LONE 5.50 2.43 120 5.16 783 5.38 5.00 +.06 +30.0tLoopInd n Q LOOP 19.00 11.00 8 12.89 48 14.74 11.00 -.19 -11.0 LoralSpac Q LORL 31 51.75 37.00 86 39.00 328 39.50 37.65 -.40 -11.5 LaPac N LPX .13p 15 31.19 22.07 2164 28.32 9276 29.17 27.21 -.74 +7.8 Lowes N LOW 1.64 1.9 19 108.98 70.76 3243 84.23 23999 85.22 81.16 +.23 -9.4 LoxoOncol Q LOXO 138.54 42.11 297 119.69 1586 131.67 117.21 -9.71 +42.2 Lubys N LUB 3.43 2.35 2 2.61 220 2.67 2.52 -.02 -1.1slululemn gs Q LULU 50 100.73 47.26 3796 95.49 9604 100.73 95.39 -3.68 +21.5tLumberLiq N LL 41.33 19.41 1030 20.87 12530 24.93 19.41 -3.88 -33.5 Lumentm n Q LITE 21 74.40 40.35 1286 58.95 12532 61.75 50.27 +8.75 +20.6 Luminex Q LMNX .24 1.1 32 22.59 18.62 134 21.40 974 21.91 19.20 -.29 +8.6 LunaInn h Q LUNA 4.00 1.16 95 3.12 496 3.44 3.10 -.09 +28.4 LuthBur n Q LBC .07e 13.60 11.02 38 12.65 337 12.75 11.92 +.71 +5.1 Luxoft N LXFT 20 67.85 38.50 268 40.10 959 41.25 39.15 +.90 -28.0tLydall N LDL 14 60.00 37.50 93 41.15 700 46.05 37.50 -4.75 -18.9 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2129 104.79 12049 107.74 102.46 -1.88 -5.0M -:M&T Bk N MTB 3.00 1.7 20 197.37 141.12 1003 180.45 4788 186.24 176.14 -4.05 +5.5 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 4 -7.7 MACOM Q MTSI 65.99 15.46 1347 21.46 12408 22.70 16.48 +4.45 -34.1 MAG Slv g A MAG 13.84 9.29 113 11.04 865 11.37 10.68 -.17 -10.7 MAM Soft Q MAMS 21 9.42 6.10 0 8.04 20 8.20 7.71 +.18 +7.1 MB Fncl Q MBFI .96f 2.2 17 47.64 38.29 286 42.70 1387 43.80 41.61 -.85 -4.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 5 25.15 67 25.25 24.90 +.17 -4.3 MBIA N MBI 10.97 6.04 1266 8.52 5487 8.90 8.04 -.32 +16.4 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 59 10.40 286 10.50 9.85 +.20 -1.9 MCBC n Q MCFT 24 28.62 16.44 85 25.94 750 26.04 23.76 +1.86 +16.7 MDC N MDC 1.20 3.7 12 35.18 26.45 1242 32.31 5860 32.64 28.86 +2.57 +1.3 MDC Pr gs Q MDCA .84 11.6 2 12.26 6.53 234 7.25 1599 7.65 6.80 -.20 -25.6sMDU Res N MDU .79 2.7 24 29.13 24.29 660 29.01 4192 29.28 27.95 +.68 +7.9 MEI Phrm Q MEIP 3.26 1.55 87 2.31 1080 2.33 2.08 +.15 +10.0 MER Tel rs Q MTSL 4.49 1.31 101 1.53 431 1.68 1.36 -.16 -27.5 MFA Fncl N MFA .80 10.5 10 8.90 6.72 1825 7.64 8581 7.67 7.40 +.07 -3.5 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 0 25.78 16 25.78 25.57 +.22 -2.2 MFA pfB N MFApB 1.88 7.5 25.89 23.96 16 24.93 81 25.17 24.69 +.16 -1.5 MFC Bcp N MFCB 9.62 5.69 15 6.30 42 6.43 6.18 -.09 -19.1 MFS CAMu A CCA .60 5.8 14.00 10.28 5 10.36 32 10.44 10.33 -.02 -10.0 MCR N MCR .72a 9.0 8.76 8.00 81 8.04 604 8.10 8.03 -.03 -5.2 MGF N MGF .41 9.0 5.01 4.50 23 4.56 180 4.58 4.52 +.03 -4.8 MFS HInM N CXE .30 6.1 5.51 4.84 75 4.90 310 4.97 4.89 -6.5 MFS HYMu N CMU .28 6.1 4.89 4.37 49 4.49 272 4.52 4.40 +.07 -2.9 MFS IHI N CIF .25 9.2 3.03 2.63 68 2.70 218 2.74 2.70 -.01 -8.2 MIN N MIN .42 10.9 4.35 3.85 101 3.87 778 3.93 3.86 -.03 -6.7 MFS InvG N CXH .50 5.3 10.33 9.27 9 9.45 119 9.47 9.35 -.02 -2.7 MMT N MMT .52 9.1 6.29 5.65 148 5.68 1014 5.74 5.67 -.01 -6.4 MFM N MFM .38 5.9 7.41 6.41 70 6.53 466 6.55 6.48 -4.9 MFV N MFV .58 9.7 6.84 5.71 8 5.95 100 6.06 5.90 -.06 +.5 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 36 59.45 259 59.95 57.90 +1.10 -5.8 MGIC Inv N MTG 8 16.21 9.97 3424 10.60 25098 10.76 9.99 +.24 -24.9 MGMGrPr n N MGP 1.68 31.83 25.31 383 27.97 2954 28.30 27.80 +.06 -4.0 MGM Rsts N MGM .48 1.5 9 38.41 29.53 8715 31.86 50917 32.15 30.67 +.58 -4.6sMGP Ing Q MGPI .32a .4 45 98.65 47.64 170 85.58 1238 98.65 82.12 -9.44 +11.3 MI Acq n Q MACQ 11.41 8.34 10.35 15 10.36 10.35 -.05 +1.6 MI Homes N MHO 14 37.41 24.08 92 30.81 885 32.33 29.91 -1.09 -10.4 MKS Inst Q MKSI .72 .7 16 128.28 65.90 625 109.05 2645 110.25 101.10 +4.85 +15.4 MMA Cap Q MMAC 8 30.58 18.00 1 27.85 24 28.15 27.25 -.15 +14.6 MPLX LP N MPLX 2.47f 7.1 32 39.38 30.88 1358 34.99 8842 36.10 34.11 +1.27 -1.4 MRC Glbl N MRC 21 20.77 14.01 1536 19.59 4656 20.05 18.24 +.79 +15.8 MSA Safety N MSA 1.40f 1.6 51 91.61 65.95 209 87.51 1456 88.31 85.32 +.73 +12.9 MSB Fin Q MSBF .12a .7 19.30 16.85 5 18.30 7 18.50 18.25 -.10 +2.8 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 362 90.36 2205 90.85 85.36 +2.47 -6.5 MSCI Inc N MSCI 1.52 1.0 47 159.98 96.12 598 152.13 4451 153.09 144.02 +1.93 +20.2 MSG Netw N MSGN 9 26.30 16.25 639 19.20 4120 21.00 17.95 -2.40 -5.2 MTGE Inv Q MTGE 2.00 10.2 6 20.00 16.15 2921 19.60 12411 19.60 17.90 +1.30 +5.9 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 61 25.78 116 26.01 25.45 +.21 -1.2 MTS Q MTSC 1.20 2.3 14 57.50 42.00 27 52.35 221 52.63 50.25 +1.30 -2.5sMTchAc un Q MTECU 10.52 9.94 10.52 1 10.52 10.45 +.00 +4.5 MV OilTr N MVO .76e 8.6 7 9.80 4.80 10 8.74 96 9.05 8.58 +.01 +4.0 MVB Fin n Q MVBF .03p 20.40 16.93 7 18.92 24 19.60 18.69 -.24 -5.9 MVC Cap N MVC .60 6.0 10.97 8.59 21 9.96 132 10.04 9.90 +.05 -5.7 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.53 16 25.70 25.38 -.10 -1.2 MYOS Q MYOS 2.85 1.03 35 1.36 304 1.40 1.28 +.10 -.1 MYR Grp Q MYRG 29 42.88 23.00 97 36.42 664 36.93 28.93 +6.13 +1.9 MacQUtlDv N MFD 1.20 10.2 14.75 11.44 43 11.78 125 11.93 11.57 +.15 -5.2 MacQGInf N MGU 1.48 6.5 26.50 21.32 33 22.83 154 23.03 22.57 -.13 -11.4sMacatawa Q MCBC .24 2.3 18 10.89 8.87 21 10.66 131 10.89 10.16 -.05 +6.6 Macerich N MAC 2.96 5.0 32 69.73 52.12 2139 59.01 7286 59.04 56.52 +1.44 -10.2 MackCali N CLI .80 4.4 9 28.51 15.86 491 18.23 3294 18.32 17.00 +.89 -14.7 MackFn Q MFNC .48 3.1 13 16.80 13.29 6 15.70 21 16.77 15.43 +.08 -1.3 Macquarie N MIC 5.24e 13.6 7 81.70 36.20 1289 38.39 8481 40.46 36.96 +.41 -40.2 MacroGen Q MGNX 32.74 14.36 251 22.23 1295 23.55 21.51 -1.21 +17.0 Macys N M 1.51 4.8 11 32.45 17.41 6866 31.24 36620 32.38 30.13 -.95 +24.0 MadCvCall N MCN .72 9.8 8.15 7.09 51 7.31 337 7.39 7.21 -.07 -5.3 MadSqGd n N MSG 78 254.50 189.96 281 251.06 1462 251.85 236.78 +5.93 +19.1 MadStSec N MSP 1.04 8.8 12.33 10.72 45 11.88 74 11.91 11.73 -.04 +1.5 MadrigP rs Q MDGL 154.75 13.09 202 117.48 863 120.24 109.80 -1.26 +28.0 Magal Q MAGS 6.78 4.13 18 5.36 89 5.50 5.35 -.11 +5.8 MagellnHlt Q MGLN 21 112.25 67.43 269 86.10 1489 89.10 81.40 +4.70 -10.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 1383 67.80 4648 68.50 65.31 +2.35 -4.4 MagicSft Q MGIC .26e 3.2 20 9.50 7.50 5 8.15 52 8.35 8.05 -.15 -2.7 MagicJack Q CALL 8.55 5.55 22 8.40 246 8.40 8.35 +.03 -.6 Magna g s N MGA 1.32f 2.2 11 61.56 42.20 729 60.37 5764 60.68 58.46 +1.31 +6.5 MagnaChip N MX 7 13.40 8.40 436 10.70 3685 11.05 9.30 +1.35 +7.5tMagneG rs Q MNGA 49.50 .58 235 .63 1791 .65 .58 +.01 -86.9 MagyarBc Q MGYR 69 13.95 12.01 12.47 2 12.47 12.30 -.15 -2.6 MaidenH Q MHLD .60 7.6 12.50 5.55 324 7.90 1332 7.95 7.45 +.03 +19.7 Maiden prA N MHpA 2.06 10.8 25.81 18.80 5 19.14 59 19.25 18.86 +.02 -22.5 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 6 17.43 76 17.67 17.15 +.22 -28.6 MaidnH pfD N MHpD 1.68 10.4 25.05 14.85 7 16.10 29 16.32 15.91 +.05 -23.1 MaidenHld n N MHLA .60 3.0 27.28 16.68 9 20.05 37 20.20 19.59 +.46 -12.8 MaidHld 43 N MHNC 1.94 9.1 27.34 18.64 1 21.25 39 21.32 21.01 -.03 -13.0 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 275 38.57 982 38.86 37.44 +.86 -2.9 MainSDTMu N MMD 1.18 6.2 20.49 18.54 34 18.96 206 19.02 18.86 +.03 -4.4 Majesco n A MJCO 6.43 4.35 1 5.22 21 5.22 5.04 +.07 -2.8 MMyTrip Q MMYT 40.90 22.40 230 37.60 1294 37.95 34.80 +2.70 +26.0sMalibuBoat Q MBUU 41 41.49 21.94 403 40.50 2470 41.49 32.34 +6.29 +36.2tMallinckdt N MNK 49.12 11.82 4609 11.99 17485 13.66 11.65 -1.60 -46.9 MalvernBc Q MLVF 14 28.20 21.00 3 25.30 19 25.75 25.00 -.30 -3.4 MamEngy n Q TUSK 35.45 10.88 764 33.01 2382 34.50 28.34 -.66 +68.2 ManTech Q MANT 1.00f 1.9 18 62.24 35.23 496 52.47 1951 60.07 48.95 -7.29 +4.5 MgdDInvG N MZF .74 5.4 14.17 13.05 3 13.69 35 13.71 13.54 +.18 +1.9 ManchUtd N MANU .36 1.8 1 22.15 15.86 34 19.55 166 19.95 18.45 +.85 -1.3 ManhAssc Q MANH 27 54.21 39.10 492 43.20 2898 44.25 41.53 -.85 -12.8sManhBrCa Q LOAN .48 6.4 17 7.60 4.85 26 7.55 155 7.60 7.30 +.15 +27.0 Manitex Q MNTX 12.37 6.41 28 10.68 150 10.84 9.85 +.37 +11.3 Manitowc rs N MTW 44.03 21.24 930 24.56 2561 25.37 23.90 -.61 -37.6 MannKd rs Q MNKD 6.96 .67 1624 1.77 6596 1.78 1.65 +.07 -23.7 Mannatech Q MTEX .50 2.6 9 22.40 12.51 13 19.00 67 21.00 18.00 -1.30 +26.7 ManngNap N MN .32 9.7 14 5.38 2.95 109 3.30 406 3.40 2.95 +.25 -8.3tManpwrGp N MAN 1.86 1.9 11 136.93 93.47 563 96.63 3412 98.17 93.47 -.27 -23.4 Manulife g N MFC .44 22.16 16.62 2830 18.73 13535 19.08 18.14 -.29 -10.2sMarathnO N MRO .20 1.0 19.52 10.55 16160 19.72 85358 19.94 17.98 +1.61 +16.5 MaraPat rs Q MARA 10.03 .50 1853 1.65 9644 1.93 1.55 -.25 -59.8 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 5612 76.94 77556 79.01 70.46 -4.49 +16.6 MarchxB Q MCHX .50e 3.13 2.21 79 2.78 244 2.90 2.73 +.01 +.9 MarcusMill N MMI 22 36.70 23.40 133 35.00 765 35.08 33.89 +.56 +7.3 Marcus N MCS .50 1.6 25 34.60 23.55 49 31.05 408 31.30 29.45 +1.15 +13.5 MarinSft rs N MRIN 15.45 6.25 23 8.15 104 8.35 7.14 +.65 -25.6 MarPet Q MARPS .32e 9.4 7 4.57 2.83 0 3.40 12 3.47 3.18 -.04 MarineP N MPX .40f 2.6 27 17.12 12.00 12 15.36 91 15.58 14.71 +.02 +20.6 MarineMx N HZO 22 24.30 13.80 391 22.85 2265 23.43 20.85 -.20 +20.9 MarinusPh Q MRNS 9.87 1.13 372 4.95 2418 5.20 4.34 +.51 -39.3 Markel N MKL 64 1194.98 936.95 48 1124.25 186 1158.79 1107.56 -22.55 -1.3 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 203 201.74 986 203.62 196.28 +2.48 sMarlinBs Q MRLN .56 1.8 21 29.95 20.26 53 30.40 216 30.55 26.95 +3.45 +35.7 MAR Q MAR 1.32 1.0 35 149.21 94.46 2778 135.85 11854 139.48 130.72 -1.57 +.1 MarriotVac N VAC 1.60 1.4 19 154.14 107.58 673 117.37 9053 129.02 116.64 -17.06 -13.2 Marrone Q MBII 3.39 .85 178 1.71 1849 1.85 1.64 -.09 +55.5 MarshM N MMC 1.50 1.8 23 86.54 72.96 1280 81.15 11533 82.92 79.11 -1.28 -.3 MartenTr s Q MRTN .10 .5 30 29.60 14.13 441 19.90 2317 20.05 19.30 +.30 -2.0tMartMM N MLM 1.76 .9 30 241.33 189.27 696 204.00 4295 205.43 189.27 +7.67 -7.7 MartinMid Q MMLP 2.00 13.4 23 20.55 12.70 252 14.95 1240 16.20 14.45 -.95 +6.8 MarvellTch Q MRVL .24 1.1 66 25.18 14.64 7677 21.25 43448 21.31 19.43 +.90 -1.0 Masco N MAS .42 1.1 19 46.45 35.79 3503 38.32 26247 38.62 37.19 +.30 -12.8 Masimo Q MASI 41 104.71 80.69 668 97.85 3628 98.56 89.16 +6.72 +15.4 Masonite g N DOOR 12 83.15 50.40 184 62.70 1114 63.75 59.70 +.10 -15.4 Mastec N MTZ 11 55.53 38.40 1049 45.55 7292 47.35 43.90 +.55 -6.9 MastechD A MHH 18 15.93 6.13 25 15.05 80 15.50 13.89 +.19 +49.6sMasterCrd N MA 1.00 .5 44 188.25 115.55 3587 188.17 29235 188.79 176.91 +12.23 +24.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 62

MatadorRs N MTDR 34 34.23 20.13 1330 31.51 6732 33.54 30.55 -.94 +1.2 Match n Q MTCH 46 48.65 16.57 4878 34.82 48353 47.47 34.35 -11.19 +11.2 Materialise Q MTLS 16.50 10.55 88 12.16 265 12.39 11.85 +.42 -4.3 Materion N MTRN .42f .8 34 55.90 33.15 104 53.05 732 53.35 49.40 +1.90 +9.2tMatinasB n A MTNB 3.08 .43 400 .55 3073 .75 .43 +.02 -52.5 MatlinPr n Q MPAC 10.02 9.65 9.81 12 9.82 9.80 +.01 +.5 MatlnPrt un Q MPACU 11.00 10.00 10.24 6 10.25 10.24 -.06 +.9 MatrixSv Q MTRX 20.25 7.80 129 15.95 610 16.20 15.20 -.05 -10.4 Matson N MATX .80 2.6 6 40.32 21.63 161 31.23 1136 31.46 28.75 +1.96 +4.7 Mattel Q MAT .60 4.3 23.12 12.21 2907 14.02 21009 14.94 13.69 -.15 -8.8 Mattersight Q MATR 3.40 1.93 165 2.65 2486 2.65 2.60 +3.9 MatthInt Q MATW .76 1.5 17 68.90 47.70 86 49.90 736 50.38 48.40 +1.65 -5.5 MauiLand N MLP 19 27.80 9.95 21 10.70 191 11.20 10.20 -.15 -38.2 MaxarTc n N MAXR 1.48 3.4 67.30 42.11 85 43.85 385 45.78 43.16 -1.39 -31.8 MaximIntg Q MXIM 1.68 3.0 23 74.94 43.43 2189 56.00 14981 56.10 53.79 +1.51 +7.1 Maximus N MMS .18 .3 20 72.71 58.58 313 67.03 1415 69.21 65.98 -1.64 -6.4 MaxLinear N MXL 16 32.47 20.38 611 23.43 2603 23.76 22.02 +1.37 -11.3 MaxwellT Q MXWL 6.61 4.29 60 5.16 449 5.30 5.07 -.02 -10.4 MaysJ Q MAYS 68 47.00 33.55 1 40.00 1 40.05 39.45 +2.00 +2.6 MazorRbt Q MZOR 76.56 29.55 203 53.80 993 54.50 52.25 -.27 +4.3 McClatch rs A MNI 11.55 5.75 18 9.71 103 9.95 9.00 +.44 +8.7 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 103.38 1 106.16 103.37 -2.93 +2.9 McCorm N MKC 2.08f 2.0 15 111.46 90.25 685 103.20 5406 107.38 100.82 -3.49 +1.3 McDrmInt N MDR 10 9.07 5.38 22606 6.66 136090 6.89 6.38 -.23 +1.2 McDnlds N MCD 4.04 2.4 25 178.70 143.40 4283 165.03 32138 167.95 159.08 +6.73 -4.1sMcGrathR Q MGRC 1.36f 2.2 10 62.16 32.09 150 61.28 929 62.16 58.06 +1.89 +30.4 McKesson N MCK 1.36 .9 12 178.86 134.25 1683 146.82 10583 160.84 145.32 -11.31 -5.9 McEwenM N MUX .01 .5 3.06 1.82 1017 2.10 9587 2.13 2.03 +.03 -7.9 Mechel pf N MTLp 1.34 .80 1.05 17 1.05 .97 +.04 Mechel rs N MTL 5.80 3.30 33 3.71 536 3.82 3.59 -.04 -29.5 MedalFin Q MFIN .20 5.2 38 5.56 2.00 86 3.84 478 4.30 3.71 -.39 +8.8 MedalF 9 21 Q MFINL 2.25 8.7 26.96 16.70 1 25.92 2 25.92 25.46 +.55 -3.4 Medequit n N MRT .84 8.3 13.06 9.67 98 10.16 508 10.25 10.08 +.03 -9.4 MedProp N MPW 1.00f 7.6 15 14.19 11.82 1408 13.13 9680 13.18 12.58 +.32 -4.7 MedTrBill Q MTBC 5.44 1.08 130 3.48 298 3.56 3.29 +.08 +33.4 MedTBill pf Q MTBCP 2.75 10.8 27.80 22.21 9 25.48 55 25.66 25.35 +.10 +.8 MediCo Q MDCO 49.80 24.45 695 29.79 3725 30.55 28.11 -.45 +9.0 MediciNova Q MNOV 14.50 4.40 55 11.04 666 11.91 10.85 -.69 +70.6 Medidata Q MDSO 85.92 59.60 1340 75.11 3726 75.92 69.88 +3.91 +18.5sMedifast N MED 1.92 1.6 53 103.87 40.00 615 121.46 1346 126.60 95.88 +20.22 +74.0 Medigus rs Q MDGS 3.18 1.08 1 1.21 115 1.35 1.18 -.11 -8.3 MediWound Q MDWD 8.25 3.56 69 5.65 159 5.75 5.15 +.26 +27.0 MedleyCap N MCC .64 15.1 7 7.67 3.94 114 4.24 666 4.38 4.22 -.09 -18.8 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 25.07 11 25.13 24.99 +.07 -.7 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.37 9 25.57 25.36 -.10 -1.7 Medley n N MDLX .22p 25.09 23.76 22 25.06 46 25.06 24.47 +.24 +1.1 Medley24 n N MDLQ 25.66 24.51 8 25.39 12 25.57 25.09 +.36 +.7 MedleyMgt N MDLY .80 14.0 17 7.15 5.45 28 5.70 49 5.80 5.50 +.10 -12.3 Mednax N MD 12 63.04 40.56 898 45.22 6084 47.39 42.30 -1.70 -15.4sMedpace n Q MEDP 32 40.68 21.76 611 37.32 4079 40.68 35.00 -.01 +2.9 Medtrnic N MDT 1.84 2.3 33 89.72 76.41 3564 81.08 25381 81.46 78.29 -.21 +.4 MeetGrp Q MEET 6.45 1.84 2273 2.79 8100 2.93 2.26 +.48 -1.1sMelcoResE Q MLCO .32e 1.0 32.71 19.56 2466 32.62 14566 32.82 30.61 +2.11 +12.3 Melinta rs Q MLNT 24.25 6.50 71 7.10 428 7.35 6.65 -55.1sMellanox Q MLNX 81.25 41.88 402 81.45 2207 81.95 77.70 +2.80 +25.9 MelroseBn Q MELR .34e 24 20.50 16.75 6 19.35 9 20.40 19.35 -.65 -3.3 MenloTh n Q MNLO 39.86 6.99 71 8.67 623 8.74 7.67 +.81 -69.8 Menus n Q MRUS 22.80 13.23 19 17.34 130 18.30 16.89 -.76 -10.6 MercadoL Q MELI .60 .2 417.91 217.06 848 329.97 2777 346.15 325.47 -11.20 +4.9 MercBank Q MBWM .88 2.5 17 38.08 28.92 50 35.29 202 36.29 35.00 -.60 -.2 MercerIntl Q MERC .50 3.7 23 15.00 10.45 122 13.55 823 14.00 12.95 +.05 -5.2 MerchBcp n Q MBIN .24f 1.0 23.77 16.27 15 22.92 402 23.40 20.92 +2.05 +16.5 Merck N MRK 1.92 3.3 22 66.41 52.83 7986 57.75 58861 59.98 56.37 -1.72 +2.6 MercGn N MCY 2.50 5.5 40 61.51 41.41 300 45.12 5331 48.03 43.62 -4.06 -15.6tMercSys Q MRCY 41 55.00 30.52 457 32.21 3811 33.89 30.52 -.80 -37.3tMeredith N MDP 2.18f 4.3 12 72.25 50.05 310 51.20 4049 52.65 50.05 -.95 -22.5 MeridBcp Q EBSB .20f 1.0 25 21.85 15.85 192 19.10 1380 19.35 18.70 +.25 -7.3 MeridnBk n Q MRBK 21.37 16.56 1 17.50 22 17.91 17.12 +.14 -12.4 MeridBio Q VIVO .50 3.6 23 16.45 13.23 211 14.00 1061 14.75 13.85 -.52 sMeritMed Q MMSI 49 50.35 32.65 227 50.15 3120 50.55 47.87 +2.25 +16.1 Meritage N MTH 12 55.50 38.20 276 46.45 1614 46.73 43.75 -.10 -9.3 Meritor N MTOR 7 29.54 14.97 1087 20.15 6848 20.20 17.28 +.26 -14.1 MerL pfK N MERpK 1.61 6.3 26.53 25.26 54 25.73 171 25.86 25.61 +.04 -1.4 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 10 26.41 26.35 -.04 -3.0 ML CZN46 N PIY 2.09 13.2 26.88 11.66 3 15.79 40 16.50 14.00 +1.59 +7.3 MLRRD29 N PYS 1.58 8.1 24.85 17.20 10 19.50 71 19.91 19.18 +.46 -3.7 MLGS flt N PYT .76 3.5 22.60 20.40 3 21.80 5 21.90 21.80 -.10 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 1 27.35 6 28.07 27.25 +.14 -1.2 MerrimP rs Q MACK 1 27.08 7.37 63 8.73 319 9.04 8.28 +.05 -14.8 Mersana n Q MRSN 21.01 12.45 42 16.33 272 18.37 15.63 -1.70 -.6 MesaLabs Q MLAB .64 .4 174.71 122.35 9 168.11 52 171.00 160.50 -.99 +35.2 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 2 15.33 23 15.65 15.20 -.37 -16.9 Mesab N MSB 1.49e 30.92 12.70 84 22.75 402 23.08 21.80 -.25 -9.5 Mesoblast n Q MESO 12.02 4.74 18 5.73 82 5.83 5.48 +.02 -1.9 MetaFincl Q CASH .52 .5 21 117.98 60.70 73 101.60 699 113.93 99.00 -10.70 +9.7 Methanx Q MEOH 1.32 2.1 18 69.75 39.48 361 62.05 2810 62.23 59.60 +1.40 +2.5 Methode N MEI .44 1.1 35 48.44 36.05 113 40.25 1165 40.55 39.30 -.30 +.4 MetLife N MET 1.68f 3.6 10 55.91 43.01 7519 46.23 35786 48.63 43.87 -1.74 -8.6 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 15 24.99 178 25.09 24.94 -.05 +.6 MetroBkH n N MCB 51.30 36.35 26 48.60 190 50.48 47.01 +1.38 +15.4 MettlerT N MTD 38 697.26 540.78 375 552.97 1443 580.00 550.03 -11.04 -10.7 MexcoEn A MXC 7.18 3.00 177 5.47 236 5.80 4.23 +1.24 +39.3 MexEqt N MXE 1.62e .1 12.22 9.91 2 10.50 42 11.07 10.49 -.58 +2.3 MexicoFd N MXF .60 3.8 18.24 15.26 14 15.62 282 16.39 15.62 -.78 -.8sMKors N KORS 18 70.00 32.38 2448 61.56 13627 70.00 60.78 -7.50 -2.2 Michaels Q MIK 9 27.87 17.25 1232 18.68 9185 19.25 18.27 -.61 -22.8 MicrFoc n N MFGP 36.21 12.67 1799 17.20 4232 17.48 16.84 -.32 -48.8 Microbot rs Q MBOT 6.00 .58 177 .85 1026 .88 .78 +.01 -16.8 Microchp Q MCHP 1.45 1.7 90 101.48 74.55 2189 87.51 19811 87.76 82.64 +2.85 -.4 MicrSol n A MICR 4.29 3.19 1 3.73 17 3.75 3.65 +6.6 MicronT Q MU 6 63.42 26.85 28562 47.58 184302 47.70 45.32 +.06 +15.7 MicronetE Q MICT 1.77 .65 46 1.42 1461 1.67 1.32 -.12 +26.8 MicroSemi Q MSCC 31 67.52 46.09 2141 65.60 9818 66.14 63.34 +1.01 +27.0 Microsoft Q MSFT 1.68 1.8 55 97.90 67.14 22244 95.16 183103 96.40 92.45 -.66 +11.2 MicroStr Q MSTR 23 196.35 122.16 71 130.20 505 134.09 125.84 +3.51 -.8 Microvisn Q MVIS 3.25 1.00 388 1.31 1481 1.38 1.26 +.01 -19.6 MidPenn Q MPB .60 1.7 19 37.90 25.10 5 36.35 17 36.40 35.60 -.08 +9.8 MidAApt N MAA 3.48 3.8 17 110.95 85.16 665 92.34 3636 92.92 89.82 +.43 -8.2 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 65.09 4 65.38 64.86 +.10 -3.3sMidConEn Q MCEP 2.52 .92 317 1.63 2192 2.52 1.61 -.34 +38.1tMidatech n Q MTP 3.27 .71 165 .81 7523 1.80 .71 +.07 -3.3 Middleby Q MIDD 24 141.34 107.53 230 126.46 1926 129.03 124.11 -1.50 -6.3 MiddlefldB Q MBCN 1.12f 2.1 17 54.90 42.10 2 52.50 22 52.78 49.75 +1.75 +8.9 MdsxWatr Q MSEX .90 2.1 29 46.74 32.23 26 42.16 194 42.63 40.84 +.16 +5.6 MidlStBc n Q MSBI .88f 2.8 22 36.50 28.70 136 31.78 373 32.36 30.46 +.09 -2.2 MidsthBcp N MSL .28m 1.9 15.40 11.05 118 14.55 285 14.83 13.90 +.60 +9.8 MidstPet N MPO 19.04 10.87 38 13.92 366 14.48 13.61 +.07 -16.0 MidWOne Q MOFG .78f 2.4 18 37.94 30.56 12 32.68 99 33.44 31.94 -.09 -2.5 Milacron n N MCRN 22.62 15.09 577 18.39 3889 18.60 17.48 -.10 -3.9 MilestnSci A MLSS 1.80 .70 51 .72 189 .77 .72 -.01 -39.0 MillerHer Q MLHR .72 2.2 15 41.85 29.25 287 32.20 2357 32.35 30.35 +.90 -19.6 MHowHiInc N HIE 1.39 11.8 14.17 10.93 48 11.81 222 11.96 11.62 -5.3 MillerInds N MLR .72 2.8 15 29.00 23.65 13 25.80 81 25.90 24.35 +.50 Mimecast n Q MIME 39.51 23.59 275 39.33 1058 39.44 37.50 +1.49 +37.2 MiMedx Q MDXG 34 18.25 6.05 1253 7.93 8154 8.35 7.35 +.11 -37.1 Mind CTI Q MNDO .30e 13.6 10 2.55 2.07 58 2.20 216 2.24 2.17 -.01 -10.7sMindbody n Q MB 43.45 21.57 689 43.85 2403 44.20 38.85 +4.45 +44.0 MinTech N MTX .20 .3 17 77.15 62.55 149 69.50 995 71.95 66.70 -1.90 +.9 MinervaN Q NERV 11.15 4.80 104 6.20 648 7.00 6.05 -.23 +2.5 Miragen rs Q MGEN 15.91 5.01 136 7.44 593 7.68 6.51 +.52 -28.7 MiratiTher Q MRTX 37.62 2.70 215 32.35 1662 35.40 29.90 +.40 +77.3 Misonix Q MSON 11.50 7.05 14 10.40 107 11.00 9.65 -.65 +10.1 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.06 8 25.34 25.02 -.29 -2.3 Mistras N MG 37 23.83 17.00 39 19.87 210 20.11 19.01 -.08 -15.3 Mitcham Q MIND 5.00 2.82 14 3.40 137 3.47 3.15 +.10 +7.3 Mitchm pfA Q MINDP 2.25 9.7 23.98 22.34 23.25 6 23.25 22.90 +.25 MitekSys Q MITK 24 10.75 7.00 377 8.85 2270 9.00 7.55 +1.20 -1.1 MitelNet g Q MITL 11.31 6.21 2087 11.20 15489 11.20 11.12 +.05 +36.1 MitsuUFJ N MUFG 8.11 5.95 501 6.52 3425 6.74 6.41 -.19 -10.3sMiX Tele N MIXT .22e 17.18 5.59 65 16.92 236 17.18 16.68 +.02 +32.6 MizuhoFn N MFG 4.00 3.37 202 3.62 1230 3.66 3.56 -.03 -.5 MobileMini Q MINI 1.00 2.3 37 46.10 26.70 138 43.80 935 44.10 41.30 +1.05 +27.0 MobileTele N MBT .53e 5.2 12.80 7.77 1362 10.20 8500 10.69 9.97 -.37 +.1 MobileIron Q MOBL 6.78 3.20 249 4.48 1884 4.75 4.15 -.13 +14.7 Model N N MODN 18.90 11.35 73 17.50 498 17.60 16.75 +.50 +11.1 ModMed n Q MMDM 10.24 9.65 0 9.92 176 9.98 9.90 -.03 +1.2 ModMed rt Q MMDMR .50 .30 2141 .42 2242 .42 .36 -.00 +7.4 ModMed un Q MMDMU 12.50 10.09 0 10.60 100 10.60 10.59 +.8 Modine N MOD 13 25.75 12.13 185 17.35 1489 17.60 16.55 -.05 -14.1 Moelis&Co N MC 1.88f 3.4 45 57.30 34.60 316 54.85 1984 55.00 52.90 +1.82 +13.1tMohawk N MHK 16 286.85 207.79 736 216.36 5934 219.39 207.79 -1.00 -21.6 MolecTemp Q MTEM 13.25 .35 33 9.47 237 9.60 8.75 +.42 -5.5 Moleculin n Q MBRX 3.75 .71 145 1.80 639 1.90 1.79 -.05 -3.2 MolinaHlth N MOH 93.98 56.68 1553 83.92 10147 91.15 81.05 -.99 +9.4tMolsCoor A N TAP/A 1.64 2.5 6 96.00 64.04 1 65.50 3 76.00 58.93 -8.00 -22.0tMolsCoorB N TAP 1.64 2.7 10 97.50 59.32 4126 60.48 30781 72.80 58.75 -11.82 -26.3sMomenta Q MNTA 21.45 11.85 436 20.70 3673 21.45 20.40 -.15 +48.4 Momo Q MOMO 46.69 22.49 2166 35.36 13537 36.13 34.22 -.39 +44.4 MonakGp n Q MKGI 5.07 2.00 106 2.73 1269 4.89 2.03 +.36 -45.1 MonarCas h Q MCRI 30 47.92 29.20 51 44.18 184 44.68 41.93 +1.50 -1.4tMondelez Q MDLZ .88 2.3 20 47.23 37.42 15711 38.90 69240 40.11 37.42 -1.03 -9.1 MoneyGrm Q MGI 17.80 8.01 186 8.47 1026 8.81 8.31 -.28 -35.7 MngDB A n Q MDB 46.26 24.62 1249 36.97 4791 39.35 35.23 +.71 +24.6 MonRE N MNR .68 4.3 25 18.45 13.87 396 15.77 1988 15.87 15.40 +.39 -11.4 MonRE pfC N MNRpC 1.53 6.3 26.74 22.82 14 24.12 51 24.29 23.45 +.42 -3.6 MonPwSys Q MPWR 1.20f 1.0 83 127.61 89.67 243 123.87 1839 124.27 115.03 +3.59 +10.2 Monotype Q TYPE .46 2.2 51 26.75 15.75 119 21.50 1571 23.70 21.00 -2.25 -10.8 Monro Q MNRO .72 1.3 33 64.15 39.65 329 55.80 1374 56.40 54.50 -.15 -2.0 MonroeCap Q MRCC 1.40 10.9 9 16.20 12.18 105 12.80 384 12.94 12.56 -.02 -6.9 Monsanto N MON 2.16 1.7 21 126.80 114.19 2463 124.83 16225 125.61 124.65 -.24 +6.9 MonstrBv s Q MNST 38 70.21 44.35 5239 52.76 20039 56.63 51.76 -3.43 -16.6 Moodys N MCO 1.76 1.1 36 171.68 112.55 620 166.31 3796 167.40 160.48 +3.28 +12.7 Moog A N MOG/A .25p 21 93.93 65.41 164 81.51 921 86.89 79.13 +.42 -6.1 MorgStan N MS 1.00 1.9 13 59.38 40.43 10366 51.40 48377 52.55 49.89 -.46 -2.0 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 28 28.28 784 28.36 28.11 +.07 -2.3 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 30 27.72 147 27.77 27.41 +.31 -2.5 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 45 26.85 958 26.96 26.70 +.13 -3.6 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 19 26.09 68 26.16 25.96 +.12 -2.3 MorgSt pfK N MSpK 27.72 25.55 94 25.84 265 25.94 25.61 +.19 -4.6 MS Asia N APF .14e .8 19.99 15.73 34 17.71 88 17.98 17.27 -.11 -3.8 MS China N CAF 13.33e 27.79 19.76 42 24.70 254 24.90 24.50 +5.6tMS CushHi N MLPY 1.28e 20.5 8.00 6.09 5 6.25 96 6.55 6.09 -.15 -11.4tMS EMD N MSD .57e 6.3 10.27 9.10 52 9.10 189 9.29 9.07 -.17 -8.8tMSEMDDbt N EDD .80m 10.8 8.37 7.39 286 7.41 2001 7.53 7.36 -.14 -3.8 MSEmMkt N MSF .05e .3 19.86 15.59 21 17.40 122 17.77 17.22 -.28 -2.7 MS icb N ICB .54a 2.9 19.79 17.93 19 18.59 37 18.69 18.57 +.02 +1.3 MS India N IIF .04e 35.14 28.02 10 30.73 151 31.26 30.50 -.10 -7.3 MSJCP97 N HJV 1.75 14.5 16.72 10.00 22 12.08 48 12.50 11.26 -.08 -2.1 MkVRMB N CNY 49.12 38.95 2 46.30 4 46.98 45.26 +.11 +7.6 MkVRupee N INR .20p .5 45.42 39.60 1 40.50 2 41.35 40.50 -1.00 -7.3 MSDSEur N DRR 60.10 44.20 5 51.15 9 51.15 48.62 +2.25 +5.6 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 33 22.48 184 22.58 22.29 +.10 -.7 Mornstr Q MORN 1.00 .9 24 111.49 70.71 96 107.18 503 109.71 105.93 -1.24 +10.5 MosaicAc n N MOSC 9.90 9.49 9.68 2187 9.73 9.62 -.07 -.2 Mosaic N MOS .10m .4 37 29.20 19.23 2911 27.43 22604 27.65 26.41 +.28 +6.9 MoSys rs Q MOSY 2.70 .55 644 1.55 1699 1.62 1.30 +.19 +39.5 MotifBio n Q MTFB 13.75 6.84 7 9.50 11 10.24 9.50 -.95 -12.1tMotorcarP Q MPAA 24 31.57 18.53 153 20.77 933 21.00 18.53 +1.37 -16.9 MotrlaSolu N MSI 2.08 1.9 20 111.91 79.63 2378 108.03 7505 110.94 105.06 -2.12 +19.6 MotusGI n Q MOTS 5.30 3.75 1 4.45 17 4.60 4.25 +.18 +1.5 MtnPDia g Q MPVE 4.10 2.35 28 2.43 168 2.45 2.35 -.03 -11.8 Movado N MOV .80f 2.1 42.25 20.50 141 38.50 748 40.30 37.85 -1.40 +19.6 Moxian n Q MOXC 4.16 2.01 1 3.17 53 3.17 2.76 +.37 -17.7sMudrickC n Q MUDS 9.67 9.55 300 9.61 702 9.67 9.61 -.01 +.2 MudrcC un Q MUDSU 10.27 9.98 101 10.27 777 10.27 10.22 +.03 +2.7 Mueller N MLI .40 1.4 20 37.57 25.26 180 27.94 1184 28.07 26.35 +.40 -21.1tMuellerWat N MWA .20 2.0 22 12.99 9.59 780 9.76 5092 9.96 9.59 -.16 -22.1 MultiColor Q LABL .20 .3 17 89.70 61.90 127 63.60 729 66.93 62.50 -1.40 -15.0 MurphO N MUR 1.00 3.4 35.16 22.21 2564 29.16 11634 30.40 28.15 -.85 -6.1tMurphUSA N MUSA 13 89.69 61.05 548 66.15 3596 68.03 61.05 +2.20 -17.7 MustBio n Q MBIO 13.35 8.06 82 8.91 411 9.65 8.38 -.40 -25.7 MutualFst Q MFSF .72 1.9 18 40.50 31.05 4 37.15 42 37.30 36.35 +.25 -3.6 MySize n Q MYSZ 3.58 .57 535 1.19 4393 1.38 1.12 -.03 +83.6 MyersInd N MYE .54 2.4 45 24.60 15.40 170 22.25 491 24.05 21.60 -1.35 +14.1 Mylan NV Q MYL 8 47.82 29.39 3604 35.98 30031 39.79 34.95 -3.36 -15.0 MyndAn n Q MYND 5.05 1.15 39 2.06 1017 2.50 2.00 -.00 -39.4 MyoKard n Q MYOK 62.83 12.20 252 47.90 1036 50.30 46.70 -1.95 +13.8 Myomo n A MYO 23.20 2.07 339 4.01 1873 4.16 3.82 +.19 +6.9 Myovant n N MYOV 24.14 9.92 63 19.82 300 21.31 19.53 -.38 +56.8 MyriadG Q MYGN 14 41.57 18.19 469 28.03 2483 29.32 27.44 -1.19 -18.4N -:NBT Bcp Q NBTB 1.00f 2.7 18 40.47 31.28 43 36.99 570 37.44 35.88 -.13 +.5 NCI BldSy N NCS 21 21.20 13.05 165 17.80 1689 17.90 17.30 +.15 -7.8tNCR Corp N NCR 25 43.38 26.00 1773 27.70 12984 31.49 26.00 -3.36 -18.5 NCS Mltst n Q NCSM 29.07 13.85 80 16.68 404 18.60 16.60 -1.59 +13.2 NETgear Q NTGR 71.42 41.50 188 55.20 1469 56.63 53.85 +.80 -6.0 NF EngSv Q NFEC 3.65 .76 3238 1.35 3471 1.93 1.16 +.09 +39.2 NGL EnPt N NGL 1.56 13.9 17.65 8.58 544 11.20 2694 12.89 10.85 -1.11 -20.3 NGL En pfB N NGLpB 2.25 9.5 25.56 23.10 12 23.78 42 23.99 23.63 +.13 -2.5 NI Hldg n Q NODK 18.80 15.07 14 16.49 35 16.54 16.15 +.12 -2.9 NIC Inc Q EGOV .32 2.1 20 22.40 12.65 732 15.45 5310 16.40 14.60 +.55 -6.9 NICE Ltd Q NICE .64 .7 42 98.59 67.04 114 97.06 600 98.03 94.69 +1.76 +5.6 NII Hldg n Q NIHD 3.05 .22 493 2.80 3771 3.00 2.60 -.01 +560.4 NL Inds N NL 5 16.05 6.00 61 7.50 181 8.09 7.35 -.40 -47.4snLIGHT n Q LASR 30.00 22.14 97 29.26 1557 30.04 24.86 +4.25 +8.6 NMI Hldg h Q NMIH 12 21.92 10.10 755 16.50 3998 16.90 13.75 +2.55 -2.9tNN Inc Q NNBR .28 1.3 12 32.90 19.65 273 20.85 714 21.18 19.65 +.25 -24.5sNRG Egy N NRG .12 .4 54 32.79 14.53 9658 33.30 41802 33.75 30.25 +1.82 +16.9 NRG Yld A N NYLD/A 1.12f 6.2 37 19.91 15.30 162 18.06 630 18.18 17.30 +.35 -4.2 NRG Yld C N NYLD 1.24f 6.7 34 20.15 15.55 406 18.35 2180 18.50 17.60 +.40 -2.9 NTN Buzz rs A NTN 8.70 3.01 0 4.73 13 4.99 4.01 -.06 +12.3sNV5 Global Q NVEE 27 64.50 35.35 218 65.40 543 71.90 58.25 +5.05 +20.8 NVE Corp Q NVEC 4.00 4.4 34 94.00 68.50 24 91.36 138 92.00 83.22 +6.87 +6.2 NVR N NVR 22 3700.00 2152.99 13 3158.59 102 3184.56 3065.15 +.66 -10.0stnVent El n N NVT 24.28 21.00 5699 24.90 62101 26.00 21.00 +9.6tNXP Semi Q NXPI 16 125.93 90.83 15637 100.28 61674 106.37 90.83 -5.12 -14.4 Nabors N NBR .24 3.2 10.75 5.32 8186 7.54 51875 7.75 7.12 -.11 +10.4 Nabriva n Q NBRV 14.10 4.39 145 4.79 805 5.09 4.71 -.07 -19.9 NACCO N NC 1.09f 3.0 4 92.60 23.80 7 36.50 68 37.95 34.70 -.15 -3.1 NakedBr n Q NAKD 3.00 1.11 26 1.37 137 1.40 1.26 -.03 -5.5 NamTai N NTP .28 2.3 49 13.90 7.60 19 12.25 110 12.30 12.00 -.10 -2.4tNanoDim n Q NNDM 7.60 1.21 20 1.33 313 1.43 1.21 -.04 -56.7 NanoString Q NSTG 19.30 5.87 48 9.73 395 9.74 9.19 +.26 +30.3 NanoVib n Q NAOV 5.00 3.68 10 4.58 37 4.75 4.40 +.08 -2.1tNanoViric A NNVC 1.64 .65 98 .72 700 .76 .65 -.05 -18.2sNanomtr Q NANO 28 35.67 22.08 472 35.22 3909 35.70 24.74 +10.29 +41.3 NantHlth n Q NH 5.26 2.60 26 3.41 189 3.51 3.25 -.03 +11.8 NantKwst n Q NK 8.45 2.71 81 3.91 461 4.14 3.78 -.20 -12.9 Napco Q NSSC 34 11.90 7.40 34 10.90 123 11.15 10.50 +.15 +24.6sNasdaq Q NDAQ 1.76f 2.0 22 89.76 65.98 1010 87.70 5772 89.76 84.96 -1.10 +14.1 Natera n Q NTRA 14.76 7.78 103 11.40 557 11.44 11.03 +.32 +26.8 Nathans s Q NATH 5.00e 52 100.90 52.90 24 81.75 126 83.10 77.90 -.40 +8.3 NatAmUnv Q NAUH .18 16.8 2.77 .76 13 1.07 50 1.09 .90 +.04 -24.6 NatBkHldg N NBHC .56f 1.6 30 37.08 30.10 231 35.48 1243 35.82 34.46 +.79 +9.4 NatlBnksh Q NKSH 1.17e 2.6 23 47.70 36.75 3 45.65 30 46.70 43.40 -.20 +.4 NatlBevrg Q FIZZ 1.50e 35 129.82 81.65 170 86.73 1113 91.49 85.52 -3.05 -11.0 NatCineM Q NCMI .68m 12.2 12.16 5.09 573 5.58 2805 5.90 5.46 -.21 -18.7 NatlCmce n Q NCOM 23 46.60 36.80 24 44.10 177 45.35 41.80 -.60 +9.6 NatEnrSv n Q NESR 10.35 9.39 9 10.08 541 10.10 10.00 -.01 +1.3 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 702 52.58 4235 53.08 50.83 +.78 -4.2 NatGenHld Q NGHC .16 .6 32 26.49 16.21 254 25.53 1441 26.26 24.86 -.20 +30.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 3 25.08 7 25.10 24.89 +.15 -.7 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 24.96 26 24.97 24.82 +.14 -.4 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 7 24.95 37 24.98 24.82 +.04 -.3 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 2 25.12 22 25.19 24.89 +.09 -1.1 NatGrid N NGG 2.89e 5.0 70.76 51.44 440 57.87 1963 58.46 57.50 -.58 -1.6 NtHlthInv N NHI 4.00f 5.8 16 81.60 62.71 130 69.41 777 69.69 67.75 +1.16 -7.9 NHltcre A NHC 1.92f 3.0 20 74.80 57.00 27 63.39 112 63.41 60.81 +1.08 +4.0 NatlHld rs Q NHLD 6.26 2.08 17 3.61 382 3.79 3.21 +.22 +9.4 NatInstrm Q NATI .92 2.2 51 53.57 33.90 632 41.17 5129 41.54 38.78 +1.72 -1.1 NOilVarco N NOV .20 .5 41.38 29.90 1714 38.50 12632 39.25 37.64 -.36 +6.9 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 27 95.85 193 97.95 93.35 +.60 -3.6 NatResrch Q NRC .40 1.2 68 41.99 22.75 26 34.50 181 35.45 32.30 +1.05 -7.5 NatRetPrp N NNN 1.90 4.8 18 43.90 36.25 963 39.85 5901 39.93 37.93 +1.42 -7.6 NRetP pfE N NNNpE 1.43 6.0 26.38 23.65 44 23.86 193 23.93 23.67 +.08 -6.7 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 15 22.60 159 22.94 22.37 -.25 -9.9 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 1 15.67 16 16.15 15.58 -.22 -4.2 NatlStor n N NSA 1.12 4.2 92 28.55 21.17 397 26.63 1585 27.35 26.10 +.53 -2.3tNtStorAf pfA N NSApA 26.30 23.58 4 23.77 43 23.85 23.58 +.02 -8.7 NatlVis n Q EYE 43.80 27.19 241 32.81 1579 33.78 31.56 -.08 -19.2 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 6 317.65 39 321.89 308.67 -2.95 -4.0 Nationstar N NSM 15 20.71 15.95 257 18.35 939 18.55 17.99 +.30 -.8 NatxIntV n N MVIN 47.10 43.78 0 45.32 3 46.18 45.02 -.22 +1.7 NaturlAlt Q NAII 9 12.15 9.10 3 10.05 32 10.20 10.00 +.05 -2.4 NatGsSvcs N NGS 74 29.55 22.40 25 25.20 245 25.40 23.65 +.10 -3.8 NatrlGroc N NGVC 31 10.59 4.79 1104 8.50 1380 9.33 6.79 +1.33 -4.8 NatHlTr n Q NHTC .56f 2.6 5 30.25 14.15 143 21.14 500 21.41 18.37 +2.67 +39.2 NatRsPt rs N NRP 1.80 5.4 10 37.70 22.81 48 33.35 239 34.40 31.15 -.20 +28.3 NaturesSun Q NATR .40 4.2 14.75 8.40 3 9.50 97 9.65 9.05 +.20 -17.7 NatusMed Q BABY 47 43.60 28.00 190 32.75 1761 34.20 31.10 -1.05 -14.3 Natuzzi N NTZ 3.16 1.41 1.69 19 1.72 1.63 -.01 +5.6 Nautilus N NLS 18 19.80 11.30 174 15.15 1049 15.20 14.40 +.55 +13.5tNavideaBio A NAVB .68 .26 117 .27 1606 .30 .25 -.02 -24.8 Nav43 Q JSM 1.50 6.9 25.00 20.21 6 21.70 26 22.17 21.68 -.20 -8.7 Navient Q NAVI .64 4.7 7 16.97 11.48 2883 13.48 15786 13.65 12.86 +.12 +1.2sNavigCons N NCI 19 21.88 14.62 275 21.21 1268 21.88 20.94 -.33 +9.3 NavigatrH N NVGS 13.25 7.00 78 11.10 527 11.60 11.00 +.05 +12.7 NavgGp s Q NAVG .28f .5 21 60.35 45.80 140 55.55 537 57.70 54.03 -1.85 +14.1 NaviosAcq N NNA .08 10.7 1.70 .67 94 .75 866 .80 .74 -.04 -32.4tNavios pfG N NMpG 2.19 18.7 19.99 10.18 1 11.71 13 11.98 10.18 -.16 -27.7 Navios N NM 1.90 .68 793 .79 3645 .83 .73 +.02 -34.2tNavMH pfH N NMpH 2.16 18.8 18.89 10.36 9 11.49 18 11.60 10.36 +.45 -29.5 NavMMid N NAP 2.00f 44.9 11.27 3.26 149 4.45 1106 4.80 4.26 -.07 -53.3 NaviosMar N NMM 1.69f 90.9 6 2.62 1.45 317 1.86 2287 1.88 1.66 +.11 -21.2 Navistar N NAV 47.73 24.75 333 35.66 3540 35.96 33.53 +.16 -16.8 NebulaA un Q NEBUU 10.15 9.98 0 10.09 1 10.12 10.00 +.04 +.7 NeenahP N NP 1.64 2.1 17 95.40 72.35 45 79.45 512 80.10 76.00 +1.45 -12.4 NektarTh Q NKTR 111.36 17.33 3908 77.20 15394 86.88 75.33 -6.46 +29.3 Nelnet N NNI .64f 1.2 12 59.68 38.72 22 53.71 242 54.78 52.02 +.46 -2.0tNemaura n Q NMRD 6.80 3.14 7 3.19 89 3.93 3.14 -.16 -44.6sNeogen s Q NEOG 64 70.41 45.02 139 71.30 672 72.09 67.86 +2.94 +15.6 NeoGenom Q NEO 11.63 7.08 799 10.25 2782 10.43 9.49 +.47 +15.7 Neonode Q NEON 1.70 .37 144 .42 456 .44 .39 -.02 -44.0 NeoPhoton N NPTN 9.78 4.56 1188 5.79 6056 5.94 5.02 +.47 -12.0 NeosTher n Q NEOS 13.15 6.30 104 8.23 608 8.45 8.05 -.18 -19.4 Neovasc g Q NVCN 1.89 .03 63313 .05 497542 .05 .04 +.01 -92.3 NeptuneT g Q NEPT 6 3.59 .70 153 2.77 1058 2.83 2.63 +.02 +17.4 Net1UEPS Q UEPS 6 13.20 8.05 94 8.47 707 8.52 8.09 +.26 -28.8 NetElem rs Q NETE 33.51 2.56 225 8.23 1485 8.98 7.72 +.25 -26.1 NetApp Q NTAP .80 1.2 29 69.75 37.43 2462 68.01 14073 68.63 66.34 +.61 +22.9tNetEase Q NTES 2.93e 1.2 8 377.64 248.45 974 251.57 4161 262.57 243.99 -2.36 -27.1 Netflix s Q NFLX 338.82 144.25 8202 320.09 33345 320.98 305.73 +8.33 +66.7 Netlist h Q NLST 1.35 .14 835 .15 4087 .17 .15 -.00 -50.3tNtScout Q NTCT 23 38.20 23.15 1530 26.45 7781 28.05 23.15 -1.15 -13.1tNetshoes n N NETS 26.96 4.50 19 5.05 224 5.20 4.50 +.19 -36.1 NetSolTch Q NTWK 5.48 3.09 55 4.65 164 4.75 4.40 +.20 -1.4 Netw1Tch A NTIP .10 3.7 90 4.95 2.25 28 2.70 110 2.80 2.65 -.05 +12.5 NBCAInt A NBW .74 5.9 14.61 12.57 12 12.67 66 12.74 12.58 +.07 -6.8 NeuB HYld A NHS .96 8.7 12.35 10.84 59 11.02 305 11.05 10.98 +.01 -6.3 NBIntMu A NBH .90 6.6 16.00 13.42 14 13.63 152 13.72 13.47 +.18 -7.8 NBNYInt A NBO .58 5.0 13.06 11.46 6 11.60 46 11.64 11.53 +.03 -4.6 NBRESec A NRO .36 7.5 5.70 4.29 92 4.82 863 4.84 4.72 +.11 -12.8 Neuralst rs Q CUR 6.60 .88 18 1.65 365 1.79 1.58 -.01 -4.1 NeurMx rs Q NURO 4.56 1.20 27 1.40 382 1.52 1.34 +.01 -19.0 Neurcrine Q NBIX 92.98 41.76 508 82.93 6472 84.71 76.50 +1.25 +6.9 Neurotrpe n Q NTRP 10.59 3.40 20 8.99 134 9.24 8.31 +.35 +27.7 NevGCas A UWN 27 2.86 1.87 8 2.40 233 2.56 2.06 +.29 -10.1 NevroCorp N NVRO 93.98 65.00 447 92.50 1576 92.98 88.72 +1.68 +34.0sNevsun g A NSU .04 1.4 2.85 1.96 1369 2.95 3263 2.98 2.65 +.20 +20.9 NewAgeB n Q NBEV 7.20 1.62 321 1.88 1556 1.98 1.78 -13.4 NewAmHi N HYB .78a 8.9 10.20 8.48 57 8.78 493 8.79 8.66 +.11 -6.6 NewConcEn A GBR 28 2.45 1.16 327 1.38 425 1.45 1.26 +.05 -11.5tNE Realty A NEN 1.00 1.5 2 75.25 66.81 0 68.47 3 68.47 66.81 -1.03 -6.7 NwGold g A NGD 4.25 2.22 1812 2.43 19306 2.51 2.32 +.04 -26.1 NewHome N NWHM 9 13.55 9.75 44 10.10 449 10.38 9.78 -.13 -19.4 NwIreland N IRL 2.15e 1.3 14.24 11.90 7 12.05 72 12.10 11.91 +.04 -3.8 NJ Rscs s N NJR 1.09 2.6 16 45.45 35.55 428 42.60 2651 42.93 40.95 +1.00 +6.0 NewLink Q NLNK 19.47 3.75 1671 4.90 4968 5.38 4.48 +.18 -39.6 NewMedia N NEWM 1.48 8.9 24 17.95 11.87 441 16.69 1862 16.96 16.32 +.02 -.5 NwMtnFin N NMFC 1.36 10.0 9 14.90 12.05 226 13.60 1002 13.60 13.40 +.15 +.4 NewOriEd N EDU .40e 44 108.40 65.38 814 90.78 3942 93.89 88.20 +.69 -3.4 NewRelic N NEWR 79.08 39.11 270 73.25 2961 73.67 68.89 +3.73 +26.8 NewResid N NRZ 2.00 11.1 6 18.43 15.04 2762 17.94 16675 17.99 17.42 +.59 +.3 NewSenInv N SNR 1.04 12.2 15 10.57 6.77 637 8.52 2912 8.74 8.38 -.17 +12.7 NY&Co N NWY 4.31 1.28 101 3.77 701 4.03 3.71 -.22 +31.8 NY CmtyB N NYCB .68 5.7 14 14.53 11.67 3333 12.02 24227 12.10 11.72 +.05 -7.7 NY Cmt pfA N NYCBpA 30.39 26.12 13 26.77 80 27.13 26.74 -.13 -6.4tNYCmty un N NYCBpU 3.00 6.1 56.99 48.75 2 49.50 43 49.50 48.75 +.57 -2.4 NYMtgTr Q NYMT .80 12.9 10 6.69 5.35 2191 6.18 6768 6.20 5.97 +.09 +.2 NYMtT pfB Q NYMTP 1.94 8.6 26.00 18.66 7 22.47 31 22.98 20.35 +.09 -11.2 NYMtT pfC Q NYMTO 1.97 8.4 25.56 22.97 3 23.32 11 23.37 23.20 +.09 -4.8 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 22.53 2 23.40 39 23.40 22.93 +.27 -5.2 NY Times N NYT .16 .7 25.70 16.68 2420 22.80 25056 23.65 21.80 +.60 +23.2 NewatrTc n Q NEWA 28.20 7.60 509 12.80 1291 17.02 11.20 +1.07 +36.3 NewellRub N NWL .92f 3.3 11 55.08 23.85 11683 27.65 45191 28.38 26.27 -.09 -10.5 NewfldExp N NFX 14 35.99 22.72 6143 27.34 30660 30.39 26.55 -2.22 -13.3tNewMarket N NEU 7.00 1.9 19 478.84 359.62 36 365.56 276 396.59 359.18 -30.23 -8.0 NewmtM N NEM .56 1.4 30 42.04 31.42 3746 39.65 24911 40.35 38.67 -1.01 +5.7sNewpkRes N NR 10.75 6.58 918 10.65 4991 10.75 10.20 +.40 +23.8 NewsCpA Q NWSA .20 1.2 17.29 12.26 1236 16.14 15191 16.16 15.55 +.13 -.4 NewsCpB Q NWS .20 1.2 17.70 12.65 277 16.35 2030 16.43 15.80 +.10 -1.5 NewtekBsn Q NEWT 1.72e 9.2 19.40 15.68 104 18.65 497 18.89 17.63 +.64 +.9 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.90 1 25.99 25.90 -.09 -2.3 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 2 25.75 29 25.80 25.60 +.01 +2.6 NexGen g A NXE 2.85 1.65 194 2.03 1942 2.18 1.89 -.03 -20.7 Nexeo Sol Q NXEO 11.14 6.74 447 9.80 2082 10.43 9.75 -.62 +7.7 NexPtCr rs N NHF 2.40m 9.9 25.64 21.30 206 24.23 1133 24.62 23.76 +.31 -4.2 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 65 27.57 398 27.73 25.40 +.70 -1.3 NexstarM Q NXST 1.50 2.4 6 82.95 55.95 763 62.15 2755 64.85 60.30 -.60 -20.5 NextDec n Q NEXT 20.00 3.95 14 6.80 51 7.14 6.14 -.03 -18.3 NxtEraLP N NEP 1.57f 3.6 31 45.38 32.91 235 43.15 1018 43.45 41.39 +.98 +.1 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 11 24.61 76 24.74 24.55 -.07 -1.4 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 4 24.14 50 24.26 24.05 -.07 -3.3 NextEra76 N NEEpK 25.99 23.62 37 24.99 126 24.99 24.73 +.15 -2.3 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 61.75 1 73.33 1044 73.49 72.50 +.01 +5.4 NextEraEn N NEE 4.44f 2.7 12 165.15 133.42 1616 164.09 10797 165.13 161.52 +.13 +5.1sNxtEra pfR N NEEpR 58.46 52.40 655 57.90 1930 58.46 57.18 -.55 +3.0 NiSource s N NI .78 3.1 32 27.76 22.44 2840 25.41 20807 25.63 24.36 +.90 -1.0 NichFncl h Q NICK 20 10.06 7.59 1 8.60 41 9.00 8.41 -.14 -2.3 NicoletBc n Q NCBS 16 61.98 47.70 21 56.50 93 56.99 54.52 +.59 +3.2tNielsen plc N NLSN 1.40f 4.6 17 43.61 29.65 2881 30.19 24223 32.25 29.65 -1.86 -17.1 NightstTh n Q NITE 24.94 10.01 3 13.82 37 14.82 13.61 -.51 +5.3 NikeB s N NKE .80 1.2 64 70.25 50.35 5132 68.10 30247 69.81 66.64 -1.46 +8.9 NoahHldgs N NOAH 31 55.50 25.52 596 54.50 1239 54.80 51.09 +3.53 +17.8 NobilisH n A HLTH 2.10 1.25 108 1.60 452 1.60 1.50 +.05 +18.5 NobleCorp N NE .08 1.7 5.80 3.14 4239 4.64 25170 4.78 4.34 -.03 +2.7 NobleEngy N NBL .44 1.3 33 34.53 22.99 3280 32.73 20790 34.04 32.15 -.86 +12.3 NobleMid n N NBLX 1.91e 11 57.98 41.90 38 44.05 1099 45.56 42.35 +.47 -11.9 NokiaCp N NOK .19e 3.1 6.65 4.51 21308 6.10 88046 6.12 5.76 +.14 +30.9 NomadF n N NOMD 17.32 11.64 574 16.51 3861 16.86 16.00 -.30 -2.4 Nomura N NMR 6.83 5.28 230 5.60 911 5.77 5.51 -.14 -3.8 Noodles Q NDLS 8.20 3.35 157 7.25 898 7.50 7.15 -.05 +38.1 Norbord n N OSB 1.29 3.4 42.97 27.83 179 38.48 971 42.09 37.70 -2.97 +13.8 NordicAOff N NAO .18 15.8 1.60 .95 46 1.14 391 1.17 1.10 -.02 -4.9 NordicAm N NAT .41e 20.6 7.48 1.82 1142 1.99 5867 2.01 1.85 +.09 -19.1 Nordson Q NDSN 1.20 .9 24 151.84 107.16 156 129.77 1011 132.00 125.26 -1.22 -11.4 Nordstrm N JWN 1.48a 3.0 20 54.00 37.79 1044 49.49 8326 52.14 48.57 -2.11 +4.5 NorflkSo N NSC 2.88 2.0 22 157.15 111.21 1346 143.92 9227 147.74 138.34 -1.98 -.7 NorSys Q NSYS 78 6.24 2.77 0 3.13 3 3.37 3.13 -.08 -18.9 NEurO N NRT .66e 7.7 10 9.32 5.94 11 8.61 125 8.85 7.97 -.08 +23.7 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 311 55.53 2065 55.80 54.15 +.17 -7.0 NorestB Q NBN .04 .2 18 29.95 16.70 18 21.30 132 21.60 19.20 +1.55 -8.0 NDynMn g A NAK 2.42 .81 940 .89 4595 .91 .81 +.03 -49.8 NthnO&G A NOG 22 2.97 .63 1885 1.75 6327 1.75 1.61 +.09 -14.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 63

NthnTech Q NTIC .40 1.3 32 31.54 14.95 29.95 14 30.40 28.81 -.05 +21.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.41 1386 104.84 5140 108.64 101.88 -2.68 +5.0 NthnTr pfC Q NTRSP 1.46 5.6 27.93 25.00 9 26.33 45 26.48 26.23 -.06 +.3 NorthfldBc Q NFBK .40 2.5 21 18.89 15.14 75 15.95 313 16.20 15.64 -.13 -6.6 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 41 36.20 102 36.20 35.10 +1.05 +6.9 NorthropG N NOC 4.40f 1.4 33 360.88 243.39 993 313.85 9706 326.51 302.35 -8.00 +2.3 NStREur n N NRE .60 4.1 14.70 10.08 238 14.54 1743 14.70 14.38 +.11 +8.3 NwstBcsh Q NWBI .68 4.1 18 17.78 14.95 235 16.62 1965 16.92 16.34 -.06 -.7 NwstNG N NWN 1.88 3.0 69.50 51.50 177 62.30 755 62.70 60.75 +.55 +4.4 NwstPipe Q NWPX 21.36 13.33 44 19.67 140 20.27 18.92 -.28 +2.8 NorwCruis N NCLH 17 61.48 49.52 1848 51.51 11375 55.78 50.69 -3.24 -3.3 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 3 30.00 25 30.50 29.07 +.09 -9.1 NovaLfstyl Q NVFY 3.10 1.06 140 1.86 472 1.88 1.67 +.14 -22.5 NovaMeas Q NVMI 16 31.88 18.85 113 27.52 836 27.78 26.02 +.83 +6.2 NovaBay rs A NBY 5.00 2.25 12 3.09 18 3.30 2.95 -.21 -19.7sNovaGld g A NG 5.04 3.35 818 5.02 6389 5.05 4.70 +.27 +27.7 Novan n Q NOVN 7.33 2.65 37 3.01 146 3.09 2.80 +.20 -28.7 Novanta Q NOVT 63.60 27.50 219 59.50 1144 59.65 56.36 +.75 +19.0 Novartis N NVS 2.75e 3.6 15 94.19 75.73 915 76.69 6875 77.64 75.76 -.58 -8.7 Novavax Q NVAX 2.75 .73 3463 1.62 20954 1.69 1.52 +.04 +30.6 Novelion rs Q NVLN 10.68 3.08 30 4.35 121 4.70 4.08 +.02 +39.4 NovoNord N NVO .96e 2.0 58.37 39.72 2097 47.79 10251 50.23 46.91 +.35 -11.0sNovoCure n Q NVCR 28.05 11.05 753 28.00 4894 28.18 26.75 +1.15 +38.6 NovumeS n Q NVMM 4.75 2.30 15 2.65 144 3.80 2.61 -.21 -41.4 NovusTher rs Q NVUS 6.60 3.12 16 4.45 54 4.73 4.25 -.20 +9.6 NOW Inc N DNOW 18.37 9.12 1882 14.18 11862 14.53 11.79 +2.06 +28.6 NuSkin N NUS 1.47 1.9 36 76.24 53.50 387 75.55 3991 75.94 70.28 +4.72 +10.7 NuCana n Q NCNA 30.41 9.32 30 22.59 344 25.10 22.50 -.41 +123.4 NuVasive Q NUVA 32 81.68 44.62 1059 49.95 7205 54.55 46.72 -3.96 -14.6 NuanceCm Q NUAN 19.93 14.02 2027 14.88 6768 15.04 14.45 +.10 -9.0 Nucor N NUE 1.52f 2.4 15 70.48 51.67 2399 62.94 13108 63.22 59.81 +.91 -1.0tNush EnhYl N NUAG 24.87 23.49 3 23.55 50 23.68 23.49 -.09 -3.6tNush 1-5yr N NUSA 25.18 24.34 0 24.38 5 24.41 24.34 +.01 -1.6 NushLCGr N NULG 34.04 27.74 8 33.03 18 33.14 32.09 +.43 +5.9 NushLCVal N NULV 30.70 25.49 27.42 6 28.63 27.42 -1.14 -4.1 NushMCGr N NUMG 31.52 26.19 1 29.98 13 29.98 29.38 +.05 +2.1 NushMCVal N NUMV 29.85 24.80 7 27.77 10 28.14 27.48 -.33 -1.5 NushSmCap N NUSC 29.93 25.08 3 29.01 25 29.08 28.35 +.12 +2.0 NushShTrm N NURE 27.05 23.57 25.48 7 25.58 25.47 -.08 -3.3 Nus AgBd n N NUBD 25.60 24.09 1 24.20 5 24.27 24.12 -.01 -3.0 NustarEn N NS 2.40m 11.5 20 47.99 19.22 1122 20.89 4097 21.80 20.37 -.57 -30.3 NustEn pfA N NSpA 2.13 9.7 27.09 21.53 38 22.01 112 22.39 21.83 -.25 -11.4 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 10 21.04 42 21.42 20.67 -.31 -7.1 Nustar pfC N NSpC 26.43 22.31 34 23.09 611 23.24 22.63 +.02 -11.1 NustarGP N NSH 1.32m 10.8 26.90 10.40 455 12.25 2358 12.33 11.10 +.55 -22.0 Nustar 43 N NSS 1.91 7.6 25.93 24.55 26 25.17 79 25.24 25.15 -.03 +.7 Nutanix n Q NTNX 56.28 14.38 2024 54.39 8841 54.63 47.98 +4.80 +54.2 NutriSyst Q NTRI 1.00 3.0 19 67.95 26.06 850 33.45 12066 35.90 27.95 +4.90 -36.4 Nutrien n N NTR .40p 54.35 40.41 1040 46.53 5291 46.83 44.94 +.27 -10.3sNuvectra Q NVTR 15.15 7.60 420 16.06 1384 16.16 12.74 +2.95 +107.0 NuvNYVl2 n N NYV 15.50 13.27 3 13.33 16 13.76 13.28 -.16 -7.0 NuvCr22 n N JCO 10.10 9.26 47 9.52 305 9.64 9.47 +.03 +.3 Nuv Mun21 N NHA 10.96 9.29 4 9.52 45 9.59 9.50 -.05 +.9 NuvHiInO n N NMZ 13.91 12.28 121 12.43 697 12.51 12.36 +.08 -8.7 Nuv Pf22 n N JPT 27.14 23.35 7 24.03 72 24.25 23.86 +.03 -4.3 Nuv 11-21 n N JHB 10.15 9.48 47 9.59 601 9.63 9.51 +.06 -3.7 NuvCA V2 n N NCB 18.40 15.30 1 15.39 9 15.67 15.34 +.02 -9.5 NvHiInDc19 N JHD 10.36 9.72 44 9.83 250 9.90 9.80 +.02 -1.9 Nuv RE In N JRS 11.90 9.39 84 9.83 287 9.83 9.70 +.13 -12.7 NuvMO Pr N NOM 17.58 12.87 1 13.56 6 13.95 13.50 -.04 -2.8 NuvAllCEn N JMLP 1.37 18.6 10.22 6.79 27 7.37 134 7.70 7.12 -.19 -13.9tNuvAZ N NAZ .80 6.2 15.43 12.76 21 12.86 170 12.94 12.76 -.03 -9.1 NuvBldAm N NBB 1.34 6.6 22.13 20.10 45 20.36 290 20.53 20.28 +.12 -7.4 NBldAmOp N NBD 1.30 6.0 23.08 21.50 12 21.79 135 22.01 21.72 +.07 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 66 13.45 354 13.47 13.35 +.06 -12.5 NCADvA N NAC .91 6.8 15.58 13.18 191 13.36 1113 13.40 13.25 +.09 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 21 9.40 218 9.42 9.33 +.04 -7.8 NuvCASel N NXC .63a 4.6 17.17 13.51 4 13.76 62 13.98 13.62 +.09 -7.7 NCTPI N NTC .68a 5.8 12.57 11.38 29 11.79 177 11.94 11.66 +.14 -1.1 NuvCorEqA N JCE 1.21a 8.3 16.19 13.95 35 14.53 185 14.95 14.31 -.41 -.5 NvCredStr N JQC .62 7.6 8.87 7.90 423 8.12 2088 8.13 8.02 +.09 -1.2 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 50 12.19 205 12.37 12.10 -.33 -.8 NuvDivA N NAD .85a 6.5 14.46 12.92 152 13.20 1337 13.20 13.01 +.18 -6.1 NvDow30DO N DIAX 1.06 5.7 19.49 15.43 101 18.75 526 18.75 18.43 +.17 -.5 NuEnMLP N JMF 1.35 13.1 13.80 9.65 186 10.29 718 10.58 10.01 -.15 -9.7 NEnhMuV N NEV .96a 7.2 15.25 13.18 40 13.37 261 13.43 13.25 +.03 -5.8 NuvFloat N JFR .72 6.6 12.04 10.66 230 10.85 739 10.94 10.82 -.01 -3.2 NuvFltOp N JRO .76a 7.0 11.95 10.55 128 10.78 587 10.87 10.76 -.06 -5.4 NvGADiv2 N NKG .64a 5.6 13.55 11.29 54 11.45 201 11.45 11.36 +.07 -8.9 NuvGblHIn N JGH 1.58 9.9 17.45 15.95 33 16.04 271 16.18 16.01 -.05 -5.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 16 9.85 145 9.89 9.74 +.11 -.6 NuvHIDec18 N JHA 10.25 9.67 41 9.84 398 9.87 9.80 +.03 -.7 NuvEnhMu N NVG 15.83 14.06 225 14.89 1717 14.90 14.67 +.21 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 144 12.05 1130 12.09 11.95 +.04 -7.0 NuvAmtFr N NEA .75a 5.8 14.18 12.70 345 12.94 1843 12.94 12.76 +.13 -5.9 NuvIntMu N NID .68 5.5 13.77 12.10 71 12.53 316 12.54 12.43 +.09 -3.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 32 12.40 92 12.50 12.40 -.05 -3.7 NMDPI N NMY .67a 5.5 13.27 11.88 23 12.14 121 12.15 12.00 +.12 -3.5tNvMAP N NMT .71a 5.6 15.00 12.64 20 12.75 87 12.93 12.64 -.10 -10.7 NMIQI N NUM .74 5.9 14.05 12.41 29 12.62 156 12.67 12.54 +.05 -4.8 NuvMNMu N NMS .80 5.8 17.00 13.49 0 13.78 30 14.00 13.60 -.05 -6.3 NuvMtgOp N JLS 1.52 6.5 26.33 23.27 7 23.48 65 23.49 23.31 +.05 -4.9 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 6 22.50 31 22.60 22.38 +.09 -5.2 NuvMultM N JMM .48 6.7 7.77 6.60 7 7.14 151 7.15 7.08 +.03 -6.3 NvMuI N NMI .50a 4.4 12.87 10.77 13 11.22 51 11.28 11.21 -.03 -3.0 NuvMuVal N NUV .39a 4.1 10.46 9.32 270 9.49 1055 9.56 9.49 -.03 -6.3 Nv AMT-Fr N NUW .78a 5.0 18.59 15.63 11 15.71 113 15.83 15.63 -9.0 NvNq100Dy Q QQQX 1.48 5.7 27.23 19.58 132 25.85 456 26.05 24.95 +.37 +6.8 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 31 13.11 245 13.11 12.97 +.16 -4.3 NNYDvA N NAN .80a 6.4 14.57 12.39 41 12.56 380 12.60 12.48 +.05 -9.2 NNYMV N NNY .39a 4.2 10.65 9.03 32 9.24 180 9.30 9.12 -.01 -2.7 NuvNYSel N NXN .55 4.4 14.37 12.58 4 12.67 34 12.80 12.67 -.13 -7.0 NNCPI N NNC .59a 4.8 13.67 12.08 10 12.17 126 12.25 12.12 +.03 -5.7 NOHQI N NUO .80 5.9 15.46 13.48 49 13.66 173 13.74 13.60 +.01 -6.7 NvPA N NQP .81a 6.5 13.78 12.34 24 12.54 213 12.59 12.41 +.10 -4.6 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 38 24.03 182 24.10 23.57 +.48 -2.9 NvPfdInco N JPC .80 8.1 10.75 9.60 186 9.93 990 9.98 9.85 +.07 -4.0 NuvQPf2 N JPS .70 7.4 10.47 9.24 232 9.43 1675 9.50 9.41 +.02 -7.5 NuvREAst N JRI 1.49a 9.0 19.00 15.75 71 16.47 292 16.51 16.30 +.13 -7.5 NuvEqtP N BXMX 1.00 7.1 14.54 13.00 147 14.07 885 14.10 13.87 +.17 -1.3 NEqPrmG N SPXX 1.04 5.6 18.85 14.92 37 18.51 236 18.60 18.10 +.22 +6.9 NvSMM N NIM .31a 3.2 10.55 9.49 12 9.68 55 9.78 9.68 -.06 -2.8 NSTFI N NXP .55a 3.9 15.16 13.85 26 14.01 154 14.06 13.95 +.06 -4.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 36 13.54 146 13.55 13.45 +.09 -2.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 18 14.34 102 14.60 14.27 +.06 -5.6 NuvSnIn N NSL .42 6.3 7.00 6.28 82 6.63 401 6.63 6.54 +.05 +1.8 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 27 16.89 171 17.02 16.81 +.06 +1.6 Nv TA Div N JTD 1.23 7.4 18.44 15.48 17 16.71 128 16.87 16.47 -.10 -4.9 NvTxATR N JTA 1.04 7.7 14.69 12.47 251 13.52 419 13.61 13.08 +.07 -3.1 NTXQI N NTX .65 5.0 14.94 12.42 12 13.04 59 13.05 12.94 +.10 -9.1 NVAPI N NPV .65a 5.4 13.46 12.08 27 12.22 106 12.23 12.17 +.05 -4.7 NuverEnv n A NES 26.50 9.25 2 17.83 6 18.31 17.01 +.05 -1.9 Nvidia Q NVDA .60 .3 58 254.50 102.31 9980 239.06 47190 239.19 222.20 +12.73 +23.5 NxStageMd Q NXTM 30.80 20.45 257 26.25 2741 26.95 26.13 -.54 +8.3 Nxt-ID rs Q NXTD 8.59 1.01 157 1.98 1252 2.07 1.92 -43.4 NymoxPh Q NYMX 4.76 3.00 51 4.05 405 4.19 3.85 -.13 +22.7O -:tO2Micro Q OIIM 2.60 1.30 144 1.49 495 1.62 1.30 +.12 -10.7 OCI Ptrs N OCIP .70e 7.2 61 9.70 6.76 2 9.70 22 9.70 9.50 +.15 +20.5sOFG Bncp N OFG .24 1.7 11 14.30 7.80 231 13.85 1534 14.30 13.30 +.10 +47.3 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 6 23.71 10 23.81 23.33 +.25 -1.7 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 22 23.15 34 23.39 23.03 +.10 +4.9 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 17 23.55 21 23.73 23.40 +4.9 OFS Cap Q OFS 1.36a 12.6 8 14.50 10.41 53 10.80 156 10.92 10.59 +.11 -9.2 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 12 24.89 39 25.00 24.75 +.16 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 2524 34.17 9725 34.37 32.70 +1.26 +3.8 OHA Inv Q OHAI .08 5.5 1.68 .85 39 1.46 91 1.47 1.39 +.04 +26.7 ONEGas N OGS 1.84 2.5 22 79.51 62.20 258 74.33 1857 74.63 69.69 +3.84 +1.5 OP Bancp n Q OPBK 13.08 12.01 40 12.27 148 12.60 12.11 -.32 -1.4 OReillyAu Q ORLY 17 279.23 169.43 660 259.51 4264 264.57 254.09 -3.78 +7.9 OSI Sys Q OSIS 60 96.64 50.50 111 67.31 756 67.67 63.00 +3.71 +4.6 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 3 20.19 25 21.35 20.18 -.41 +3.3 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 427 39.80 1682 40.21 39.05 +.76 -5.5 OaktrSpL Q OCSL .34m 7.8 5.91 3.90 160 4.34 1028 4.37 4.28 -11.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 6 24.74 18 24.89 24.36 +.22 -1.8 OaktStInco Q OCSI .56m 6.8 10 9.09 7.03 41 8.18 253 8.34 8.05 +.03 -2.6 OasisMid n N OMP 19.65 15.57 61 17.78 227 18.14 17.53 +.22 +1.9 OasisPet N OAS 12.51 6.69 10142 11.22 102942 11.25 10.64 +.42 +33.4 OasmiaPh n Q OASM .02p 3.17 .80 14 1.58 30 1.70 1.51 -.02 +79.5 ObalonT n Q OBLN 13.18 3.17 30 4.28 240 4.29 3.74 +.47 -35.2 ObsEva n Q OBSV 15.81 5.00 15 10.16 138 12.44 9.63 -2.38 +4.1 Obsidian g N OBE 1.64 .82 768 1.15 5176 1.16 1.07 +.03 -7.3sOcciPet N OXY 3.08 4.0 78.11 57.84 2948 77.71 19536 78.12 75.97 +.67 +5.5 OceanBio Q OBCI .05e 5.71 3.26 1 3.33 21 3.57 3.30 -.14 -23.3 OceanPw rs Q OPTT 2.54 1.02 199 1.14 1919 1.15 1.09 +.02 +3.6 vjOceanR rs Q ORIG 154.86 20.22 50 23.68 411 24.51 23.06 -.25 -11.6 Oceaneerg N OII .60 2.8 27.55 17.11 1556 21.68 7505 21.80 20.42 +.26 +2.6 OceanFst Q OCFC .60 2.2 16 29.46 24.02 137 27.08 1558 27.69 26.40 -.27 +3.2tOch-Ziff N OZM .87e 43.1 22 3.95 1.91 766 2.02 6456 2.17 1.91 -.03 -19.2 Oclaro Q OCLR 10 10.93 5.61 1746 8.27 11455 8.50 7.78 +.25 +22.7 OconeeFed Q OFED .40 1.4 32 30.49 25.55 1 28.81 4 29.18 28.31 +.36 +.4 OcularTher Q OCUL 11.79 3.30 213 6.45 1099 6.70 6.13 -.04 +44.9sOcwenFn N OCN 4.69 2.41 2105 4.69 10677 4.79 4.03 +.64 +49.8 OdonateT n Q ODT 32.00 15.15 62 20.61 211 22.63 20.03 -.91 -17.6 OdysMr rsh Q OMEX 13.75 2.98 30 8.01 201 8.63 7.81 -.26 +112.5 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 4310 2.32 22252 2.39 2.22 -34.5sOhioValB Q OVBC .84 1.8 29 46.80 28.75 10 46.30 45 46.80 44.25 +.05 +14.6 OhrPhar h Q OHRP 2.18 .21 184 .22 992 .22 .22 -.00 -88.4 Oi SA C N OIBR/C 9.71 4.76 744 5.70 2470 5.77 5.32 +.14 +1.2 OilStates N OIS 38.95 20.23 804 36.75 5389 37.20 34.80 +.30 +29.9 Oil-Dri N ODC .92f 2.4 19 50.82 33.61 7 38.58 38 40.15 37.15 -.01 -7.0sOkta n Q OKTA 45.64 21.52 1433 45.76 5817 46.37 42.01 +4.02 +78.7 OldDomFrt Q ODFL .52f .4 32 152.50 82.50 429 134.31 3461 136.66 130.26 +.32 +2.1 OldLnBc Q OLBK .32 .9 21 35.25 26.01 22 34.29 135 34.64 33.37 -.09 +16.5 OldNBcp Q ONB .52 3.0 23 18.88 15.38 762 17.30 4425 17.63 16.93 -.20 -.9 OldPoint Q OPOF .44 1.7 20 34.82 24.07 6 26.52 20 26.86 25.75 +.30 -10.9 OldRepub N ORI .78f 3.9 17 22.34 17.92 1352 20.12 11168 20.68 19.52 -.42 -5.9 OldSecBc Q OSBC .04 .3 14 15.00 10.75 40 13.90 231 14.85 13.70 -.95 +1.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 3 10.50 4 10.50 10.46 +.05 +.7 Olin N OLN .80 2.5 10 38.84 27.79 2119 31.64 14202 31.88 29.14 +1.06 -11.1 Ollies n Q OLLI 32 64.45 37.60 470 62.90 1980 63.70 61.15 +.15 +18.1 OlympStl Q ZEUS .08 .4 13 25.84 15.83 151 21.91 777 24.00 21.71 -1.69 +2.0 OmegaFlex Q OFLX .88 1.3 44 76.63 53.50 18 68.84 71 69.19 65.11 +3.18 -3.6 OmegaHlt N OHI 2.64 9.8 10 34.84 24.90 1684 26.88 9044 26.94 25.70 +1.08 -2.4 Omeros Q OMER 27.09 8.36 875 15.98 2754 16.04 14.15 +1.29 -17.8 Ominto hn Q OMNT 15.77 2.57 35 2.67 210 3.05 2.62 -.26 -21.2 Omnicell Q OMCL 55.40 38.00 282 44.80 1869 45.05 42.01 +.55 -7.6 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1223 74.58 7494 74.97 72.87 +.67 +2.4 Omnova N OMN 11.90 8.10 107 11.05 707 11.35 10.55 -.15 +10.5 OnDeckCap N ONDK 6.36 3.29 195 5.35 1208 5.42 5.11 +.08 -6.8 OnSmcnd Q ON 11 27.10 13.65 5098 22.64 45939 23.10 21.45 -.34 +8.1 OnTrack Q OTIV 2.94 .93 52 1.08 424 1.12 1.02 +.02 -20.6 OncoMed Q OMED 5.56 1.74 39 3.11 598 3.35 2.92 +.02 -24.1 Oncobiolog Q ONS 2.30 .78 4 .92 59 .96 .90 +.01 -29.2 OncoCyte n A OCX 7.85 1.10 49 2.15 248 2.50 1.91 -53.8tOnconva rs Q ONTX 2.83 .35 917 .37 7371 .40 .35 -.02 -75.3 OncoSec rs Q ONCS 2.95 .88 687 1.54 3090 1.62 1.45 -5.2 OneGpHosp Q STKS 3.10 1.32 1 2.31 97 2.35 2.22 -.03 -3.3 OneHorz rs Q OHGI 3.38 .57 149 .64 1021 .73 .61 -.09 -54.3 180 DgrCap Q TURN 2.45 1.42 116 2.04 340 2.11 1.83 +.14 +3.6 OneLibrty N OLP 1.80 7.5 13 27.70 21.02 34 24.11 211 24.40 23.54 +.02 -7.0 OneStopS n Q OSS 6.25 4.10 11 4.50 57 4.71 4.30 +.14 -7.8 1800Flowrs Q FLWS 21 13.33 7.80 107 12.15 1288 12.90 11.45 -.60 +13.6stOneSmart n N ONE 11.86 8.56 42 10.82 2696 11.86 8.56 -.19 -.8 OneMain N OMF 16 36.32 22.10 652 32.96 5229 35.00 30.73 +2.15 +26.8sONEOK N OKE 3.18f 5.0 46 63.17 47.14 1844 63.45 18517 63.73 59.61 +3.57 +18.7 Ooma n N OOMA 12.75 7.30 20 10.85 134 11.15 10.55 +.10 -9.2 OpenText s Q OTEX .53 1.5 36 40.31 30.88 233 36.18 1459 36.37 35.24 +.65 +1.4sOpesAcq n Q OPES 9.88 9.67 1 9.75 29 9.98 9.67 +.06 +.7 OpesAcq un Q OPESU 10.14 9.11 10.05 4 10.07 10.04 +.3 OpGen n rs Q OPGN 26.00 1.62 167 2.05 1803 2.16 1.78 +.17 -56.1 Ophthotech Q OPHT 1 3.60 2.24 133 2.64 662 2.75 2.55 -15.4 OpiantPh n Q OPNT 51.90 17.01 17 19.58 68 19.86 19.14 +.33 -14.8 OpkoHlth Q OPK 7.82 2.66 2566 3.15 14397 3.21 3.02 -.01 -35.7 OppLgCap N RWL .72e 1.4 55.31 44.89 47 50.14 377 51.24 49.04 -.85 -2.4 OppMidCap N RWK .59e .7 64.10 53.65 13 59.09 137 59.36 57.73 +.24 -2.7 OppSmCap N RWJ .59e .8 73.30 60.34 12 69.55 88 70.02 67.81 +.04 -.5 OppUltDiv N RDIV 1.15e 3.2 37.95 32.12 45 36.39 275 36.72 35.84 -.13 -.5 OpR1000V n N OVLU 27.53 25.07 25.54 4 25.95 25.54 -.01 -4.0 Op R1000D n N OMFL 27.47 24.74 2 25.83 15 25.92 25.24 -.08 -1.0 OpIntRev n N REFA 30.89 25.65 0 28.22 3 28.23 28.02 -.03 +1.3 OpGlbRv n N RGLB 30.09 25.62 27.63 3 27.90 27.36 -.38 -.9 Opp Rev n N ESGL 33.09 27.62 0 30.23 5 30.49 29.83 -.55 -2.7 OppenFin N RWW .58e .9 74.63 57.28 6 66.10 89 67.75 64.13 -1.49 -4.2 OpEMRev n N REEM 30.65 25.82 2 27.73 6 28.05 27.62 -.41 -.2 OppenHldg N OPY .44 1.6 29.05 15.10 86 28.00 439 28.05 26.25 +1.15 +4.5 OptiNose n Q OPTN 34 25.24 15.01 27 21.54 231 22.02 20.95 +.54 +14.0 Optibase Q OBAS 10.40 6.40 4 8.70 20 9.00 7.83 +.15 +9.3 OptCable Q OCC .08 2.8 3.35 2.13 1 2.85 9 2.90 2.70 +.15 +18.4 OptimB rs Q OPHC 13.96 1.85 9 4.69 170 5.80 4.10 -.26 -.2 OpusBank Q OPB .59e 2.1 17 30.95 20.95 128 28.25 627 28.80 27.50 -.24 +3.5 Oracle N ORCL .76 1.7 56 53.48 43.60 10571 45.71 61688 46.08 44.49 +.18 -3.3 OramedPh Q ORMP 11.34 6.15 10 6.60 97 7.28 6.29 -.72 -26.7 Orange N ORAN .41e 2.3 18.57 15.82 180 18.12 1075 18.29 18.00 -.16 +4.1 OraSure Q OSUR 28 23.01 12.86 1149 14.46 6203 18.45 14.39 -3.62 -23.3tOrbcomm Q ORBC 11.99 8.50 474 9.30 2698 9.43 8.50 +.24 -8.6 OrbitATK N OA 1.28 1.0 23 134.59 93.50 241 133.54 2236 133.80 132.11 +1.04 +1.6 Orbotch Q ORBK 25 65.75 30.27 372 59.70 1909 60.03 57.13 +1.90 +18.8 OrchidIsl N ORC 1.08e 15.0 38 10.64 6.77 607 7.22 5380 7.32 6.93 -.10 -22.2tOrchidsPP A TIS 1.40 25.2 9 18.94 5.63 108 5.55 624 6.75 5.52 -1.05 -56.6 Organovo Q ONVO 3.19 .91 420 1.20 2982 1.32 1.16 -.06 -10.4tOrgenesis n Q ORGS 16.80 8.22 33 8.76 293 10.32 8.22 -1.43 -36.8 OrientPap A ONP 4 2.45 .75 39 1.17 72 1.19 1.10 +.03 -9.3 OriginAg Q SEED 1.96 .64 242 .64 731 .72 .64 -.06 -24.4 OrionEngy Q OESX 1.66 .70 4 .78 214 .80 .71 -.01 -11.1 OrionECarb N OEC .72 30.25 17.15 402 26.80 1858 27.75 26.10 -.75 +4.7 OrionGpHl N ORN 8.61 5.17 51 6.81 314 6.90 5.88 +.59 -13.0tOritani Q ORIT 1.13e 7.4 11 17.75 15.00 124 15.25 872 15.65 15.00 -7.0 Orix N IX 100.03 75.78 27 91.01 132 91.01 87.27 +2.61 +7.3 OrmatTc N ORA .47 .8 35 70.68 53.45 196 59.38 861 59.98 57.22 +.31 -7.2 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 18 26.00 82 26.48 25.68 -.30 +3.0 OrthoPed n Q KIDS 23.00 14.00 58 19.82 291 20.55 18.39 +.70 +3.3sOrthox Q OFIX 70 61.86 37.35 175 52.39 1293 61.86 51.52 -8.98 -4.2 OshRusS n N OUSM 27.78 24.76 15 26.27 112 26.41 25.72 +.11 -2.8 OshIntQ n N ONTL 29.06 25.73 2 26.97 5 27.09 26.67 -.16 -2.4 OshkoshCp N OSK .96 1.3 16 100.26 61.74 390 72.38 4033 73.53 69.36 +.04 -20.4 OsiskoGl n N OR .20 14.39 9.31 390 10.08 2159 10.09 9.56 +.17 -12.8 OspyEn A n Q OSPR 10.00 9.47 364 9.67 509 9.70 9.64 +.02 +.7 OspreyE un Q OSPRU 10.92 9.26 415 10.05 432 10.05 9.98 +.05 +1.0 OssenInn rs Q OSN 20 8.90 1.50 152 3.14 281 3.20 2.56 +.49 +9.0 Otelco Q OTEL 10 17.75 6.55 17 15.55 99 16.70 14.60 +.65 +16.5 Otonomy Q OTIC 21.15 2.80 94 4.00 1086 4.15 3.75 -27.9 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.35 3 13.75 9 14.00 13.65 -.11 -4.8 OtterTail Q OTTR 1.34 3.0 25 48.65 36.45 51 44.35 307 44.85 43.40 -.25 -.2 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 1031 19.63 5847 19.86 18.41 +1.15 -15.4 OvaScience Q OVAS 1.96 .71 1194 .95 1709 1.01 .87 +.05 -32.1 OverSh rs N OSG 4.08 1.67 585 3.64 3974 3.81 3.43 -.05 +32.8 Overstk Q OSTK 89.80 13.75 1388 37.65 5191 39.80 36.85 +.50 -41.1 Ovid Th n Q OVID 15.93 5.28 44 8.90 254 9.84 8.77 -.72 -9.8 OwensMin N OMI 1.04f 6.6 10 32.81 14.26 476 15.65 4649 16.88 15.25 -.44 -17.1 OwensCorn N OC .84 1.3 20 96.52 59.96 1625 64.96 11306 66.89 63.55 -.88 -29.3tOwensIll N OI 15 25.90 18.70 2630 19.18 10227 20.76 18.70 -1.57 -13.5 OwensRM A ORM .80f 5.0 11 18.72 13.71 15 15.87 77 15.87 15.34 +.51 -.9 Oxbridge Q OXBR .48 23.4 4 6.15 1.85 4 2.05 20 2.10 2.05 +.00 -4.6 OxfordImm Q OXFD 19.51 10.00 150 13.36 745 14.15 12.50 +.55 -4.4 OxfordInds N OXM 1.36f 1.8 19 84.32 52.62 86 76.01 445 78.75 73.67 -1.79 +1.1 OxfordLn Q OXLC 1.62 14.9 11.10 9.11 153 10.89 937 11.00 10.66 +.19 +8.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 3 25.45 10 25.45 25.22 +.24 +.2 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 2 25.70 4 25.70 25.42 +.25 +2.0 OxfSqCap Q OXSQ .80 12.4 5 7.56 5.15 357 6.47 1329 6.61 6.00 +.33 +12.7P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 6 8.20 20 8.38 7.72 +.10 -2.2 PAM Q PTSI 32 43.20 15.72 30 35.60 76 36.59 33.29 +.60 +3.4 PB Bncp Q PBBI .24f 2.3 11.10 10.00 8 10.50 41 10.55 10.35 +.11 -2.3sPBF Engy N PBF 1.20 3.0 12 39.50 18.48 1878 39.37 13144 39.71 37.24 +2.14 +11.1 PBF Logist N PBFX 1.96f 9.8 10 22.30 17.75 26 20.10 143 20.15 19.70 +.20 -4.1sPC Cnnctn Q CNXN .34e 16 29.55 22.66 152 29.64 296 29.94 26.45 +2.96 +13.1 PC-Tel Q PCTI .22 3.0 8.48 5.65 9 7.29 224 7.50 6.94 +.14 -1.1 PCM Fund N PCM .96 8.2 12.13 10.15 48 11.65 249 11.89 11.49 +.10 +.7 PCM Inc Q PCMI 95 25.65 6.90 140 12.40 869 13.10 11.85 -.08 +25.3 PCSB Fn n Q PCSB .03p 88 22.34 16.00 91 20.29 358 20.50 19.45 -.16 +6.5 PDC Engy Q PDCE 59.69 36.74 1317 57.07 7058 57.08 52.83 +3.45 +10.7 PDF Sol Q PDFS 30 20.10 10.80 81 12.06 576 12.39 11.08 +.95 -23.2 PDL Bio Q PDLI .20 6.6 5 3.55 2.11 1816 3.01 7350 3.12 2.89 +.06 +9.9 PDL Cmt n Q PDLB 16.95 14.46 14 15.94 86 16.23 15.26 +.49 +5.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 3032 44.88 19832 46.94 43.75 -1.75 +.1 PGT Inc N PGTI 24 19.60 11.15 1080 18.60 3786 19.20 17.10 +.85 +10.4 PHH Corp N PHH 15.00 8.01 176 10.75 774 10.78 10.47 +.12 +4.4 PHI vtg Q PHII 13.95 9.01 3 12.70 24 13.75 12.25 -.40 +8.6 PHI nv Q PHIIK .20 1.5 13.25 8.09 31 13.14 114 13.20 12.39 +.69 +13.6 PICO Hld s Q PICO 5.00e 14.57 10.60 63 11.65 390 12.30 11.35 -.45 -9.0tPIMCO1-3Tr N TUZ .34a .7 50.80 49.85 2 49.88 116 49.99 49.85 -.04 -.8tPimc1-5Tip N STPZ .53e 1.0 52.53 51.49 34 51.59 368 51.84 51.49 -.16 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 15 66.47 269 67.36 66.12 -.24 -4.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.74 0 57.30 7 57.47 57.05 -.07 -1.6 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 4 99.47 61 99.80 99.32 -.35 -.9 PimcoTR N BOND 6.13e 6.0 107.65 102.51 121 102.71 370 103.06 102.54 -.25 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 499 99.87 2547 100.18 99.16 -.19 -.6tPimIGBd N CORP 3.12a 3.1 106.25 100.16 15 100.49 176 100.92 100.16 -.34 -4.9 PimShMat N MINT .82e .8 101.87 101.39 414 101.44 3850 101.60 101.40 -.14 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 17 52.61 106 52.73 52.34 +.17 -1.9tPimSTMun N SMMU .47e .9 50.80 49.50 2 49.74 45 49.77 49.50 +.12 -.2 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 5 110.80 43 111.20 109.73 +.57 -8.8sPJT Part n N PJT .20 .4 55.99 35.47 1096 52.02 2214 55.99 50.25 -3.15 +14.1 PLDT Inc N PHI 1.60e 6.1 38.54 25.89 80 26.32 349 27.86 26.02 -1.27 -12.5 PLX Phr rs Q PLXP 9.41 3.20 1 4.19 27 4.40 4.03 -.06 -39.3 PNC pfP N PNCpP 1.65 6.1 30.06 26.97 48 27.26 196 27.28 27.07 +.16 -3.7 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 13 25.21 52 25.24 25.02 +.11 -.6 PNC N PNC 3.00 2.1 13 163.59 115.66 1812 145.60 11461 148.39 141.35 -1.74 +.9 PNM Res N PNM 1.06 2.6 20 46.00 33.75 424 40.10 4038 40.35 38.35 +.32 -.9 POSCO N PKX 93.12 58.50 107 86.17 923 87.35 83.33 +4.04 +10.3tPPDAI n N PPDF 13.68 6.53 68 6.53 705 6.85 6.50 -.20 -8.2 PPG s N PPG 1.80 1.7 18 122.07 100.45 1189 106.40 7289 108.90 104.02 -1.57 -8.9 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 11 25.15 47 25.18 24.92 +.15 -1.7 PPL Corp N PPL 1.64f 5.7 13 40.20 27.08 6158 28.95 33890 29.71 27.88 -.05 -6.5 PQ GrpH n N PQG 29 17.65 12.88 166 14.06 589 14.43 13.68 -.25 -14.5 PRA Grp Q PRAA 29 40.55 25.72 221 35.55 1262 36.50 34.95 -.10 +7.1 PRA Hlth Q PRAH 52 95.90 63.11 297 83.70 2280 86.30 79.79 -1.30 -8.1 PRGX Glbl Q PRGX 10.30 5.40 48 9.35 267 9.95 9.30 -.65 +31.7 PS BusPk N PSB 3.40 2.9 30 137.60 107.91 126 117.11 585 118.37 114.21 +.09 -6.4 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 8 24.82 34 24.86 24.51 +.17 -1.7 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 1 24.51 14 24.51 24.31 +.21 -3.1 PS BusP pfY N PSBpY 24.78 22.16 14 22.51 136 22.65 22.33 +.15 -8.5 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 3 23.19 56 23.28 22.93 +.09 -8.2 PS BsPk pfW N PSBpW 25.77 22.23 13 22.54 54 22.79 22.42 +.10 -10.7 PTC Inc Q PTC 86.49 51.02 677 85.08 4473 85.77 81.65 +2.05 +40.0 PTC Thera Q PTCT 33.22 10.65 607 31.09 4502 32.16 27.72 +3.18 +86.4 PVH Corp N PVH .15 .1 20 163.78 96.85 1027 152.27 5202 161.44 149.15 -8.24 +11.0 PacWstBc Q PACW 2.40f 4.6 16 54.86 43.08 552 52.02 3485 52.76 50.43 -.38 +3.2tPaccar Q PCAR 1.12f 1.8 12 79.69 60.36 1813 63.80 12781 64.85 60.36 -.61 -10.2 PcrTrnd750 N PTLC 30.73 25.06 102 28.61 717 28.80 27.90 -.07 -.1 PcrTrnd450 N PTMC 32.86 27.37 52 31.17 299 31.29 30.32 +.09 +.2 PcrTrnd100 N PTNQ 33.90 26.18 47 31.98 286 32.02 30.90 +.55 +5.7 PacrCash n N GCOW 34.59 29.33 18 30.78 100 31.14 30.34 -.08 -2.2 PacrTrendp N PTEU 33.39 27.67 74 29.84 259 29.93 29.29 +.02 -2.8 Pacr Wlth n N PWS 27.67 23.99 3 25.36 171 25.36 24.67 +.33 +.5 Pac Cash n N CALF 27.62 22.60 4 26.30 19 26.58 25.84 -.20 +.8 PacDvCsh n N ICOW 31.03 25.13 1 29.42 18 29.42 28.98 +.08 +.3 PacBiosci Q PACB 5.70 2.02 705 2.31 4588 2.72 2.21 -.32 -12.7 PacifCstOil N ROYT .15e 6.8 5 2.75 1.36 90 2.17 1273 2.20 2.05 -.08 +11.9 PacEthanol Q PEIX 7.50 2.75 208 3.13 1541 3.60 3.10 -.33 -31.3 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 4 24.80 25 25.13 24.50 -.09 -12.1 PacGE pfB A PCGpB 1.37 6.0 33.00 22.05 1 22.83 8 22.95 22.11 -.08 -11.7 PacGE pfC A PCGpC 1.25 5.8 29.01 21.02 0 21.50 1 21.50 21.10 -.06 -12.6 PacGE pfD A PCGpD 1.25 6.0 26.95 20.64 4 21.00 10 21.10 20.68 +.23 -13.0 PacGE pfG A PCGpG 1.20 6.1 32.05 19.49 19.71 2 19.85 19.50 -.24 -19.8 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 19.44 1 19.44 19.15 -.48 -15.7tPacGE pfI A PCGpI 1.09 5.7 26.84 19.10 1 19.10 3 19.59 19.09 -.20 -15.3 PacMerc Q PMBC 22 10.00 6.85 8 9.65 41 9.75 9.20 +.35 +10.3 PacPreBc Q PPBI .15p 26 46.05 32.05 374 39.75 2393 40.35 38.05 -.25 -.6 PaciraPhm Q PCRX 52.48 26.95 879 33.95 3988 35.30 31.70 +.30 -25.6 PackAmer N PKG 2.52 2.2 18 131.13 98.10 590 114.15 4985 117.06 111.36 -2.15 -5.3tPagsegur n N PAGS 39.97 30.69 1727 31.24 9874 34.55 30.32 -1.41 -1.5 PainThr rs Q PTIE 12.80 3.10 17 8.28 168 8.68 8.03 +.25 +107.0 PalatinTch A PTN 1.59 .34 1006 1.19 7786 1.28 1.12 +.01 +38.5sPaloAltNet N PANW 198.76 112.30 805 195.36 4844 198.76 189.84 +2.89 +34.8tPampaEng N PAM 72.98 50.52 823 52.51 2676 57.81 50.52 -2.18 -22.0 PanASlv Q PAAS .14f .8 21 19.56 13.99 617 16.56 5583 16.87 15.91 -.25 +6.4 Pandora N P 10.79 4.09 46855 6.89 77806 7.25 5.37 +1.42 +42.9 PangaeaL Q PANL 2 8.40 2.13 22 3.42 65 3.51 2.96 +.28 -7.1 PanhO&G N PHX .16 .8 25.30 17.65 19 20.40 116 20.85 19.25 +.85 -.7 PapaJohns Q PZZA .90 1.5 22 85.20 54.00 743 60.10 3731 63.21 58.24 -2.19 +7.1 PapaMurph Q FRSH 6.50 3.50 10 5.29 219 5.47 5.08 +.11 -1.7 ParTech N PAR 36 16.45 7.31 38 14.66 252 14.75 13.82 -.05 +56.8 ParaGold n A PZG 4 1.80 1.16 50 1.50 246 1.64 1.45 -.14 +15.4 ParamtGp N PGRE .40f 2.7 16.79 13.70 864 14.88 5208 14.92 14.21 +.30 -6.1 ParatekPh Q PRTK 29.00 10.10 819 11.20 3709 11.30 10.45 +.60 -37.4 Paretem rs A TEUM 3.59 .50 1469 2.82 8195 3.01 2.75 +.04 +36.2tParkCity Q PCYG 41 15.00 7.90 55 8.53 292 8.95 7.90 +.13 -10.7 ParkEl N PKE .40 2.3 41 20.46 13.88 83 17.60 528 17.73 16.79 +.59 +3.2 ParkHot n N PK 2.20f 7.5 29.93 23.91 2669 29.31 9729 29.37 28.37 +.31 +1.9 ParkNatl A PRK 3.84f 3.4 18 116.75 92.42 19 112.14 169 112.39 106.85 +2.20 +7.8 ParkOh Q PKOH .50 1.4 16 47.90 34.33 21 36.40 87 40.94 36.15 -1.30 -20.8 ParkeBcp Q PKBK .48b 2.3 14 22.32 10.61 17 20.55 151 21.82 20.25 -.00 +10.0 ParkDrl N PKD 1.65 .49 622 .62 4135 .66 .59 -.02 -38.2 ParkerHan N PH 3.04f 1.8 21 212.80 151.17 1113 170.95 7957 171.66 163.07 +6.57 -14.3 ParkrVs rs Q PRKR 2.67 .70 45 .76 206 .78 .73 +.01 -28.3 ParsleyEn N PE 53 32.90 21.12 15215 31.92 38349 32.02 28.83 +2.33 +8.4tPrtnrCm Q PTNR 19 6.60 3.83 2 4.28 51 4.40 3.83 -.09 -30.4 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 3 25.20 10 25.25 25.06 +.03 -1.5 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 8 26.37 24 26.65 26.37 -.06 -1.8 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 5 27.63 65 27.84 27.46 +.03 -3.6 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 1 25.48 14 25.61 25.35 +.09 -3.0 PartyCity n N PRTY 15 17.00 9.50 704 15.80 3998 16.15 15.10 -.20 +13.3 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.53 4 15.84 65 16.64 15.36 +.08 +2.9 PatrkInd s Q PATK 19 72.35 42.77 223 56.85 1188 59.75 55.50 -1.50 -18.1 PatrNBc rs Q PNBK .04 .2 30 21.00 14.75 19.05 5 19.40 19.05 -.37 +6.7 PatriotTr n Q PATI 12 21.04 16.72 18.23 3 18.23 18.00 +.10 +4.9 PatternEn Q PEGI 1.68 9.4 26.56 16.58 732 17.93 3577 18.34 17.76 -.24 -16.6 Patterson Q PDCO 1.04 4.5 13 48.30 21.09 1499 23.29 6614 23.92 22.59 -.47 -35.5 PattUTI Q PTEN .16f .7 25.03 14.83 4333 21.91 17874 22.17 20.76 +.78 -4.8 Pavmed n Q PAVM 9.31 1.35 4 1.61 98 1.72 1.57 -.01 -29.5 Paychex Q PAYX 2.24f 3.6 25 73.10 54.20 1472 62.41 13905 62.61 60.13 +.83 -8.3 PaycomSft N PAYC 118.45 62.17 591 107.29 6313 115.99 101.10 -6.20 +33.6sPaylocity Q PCTY 57.16 39.21 720 57.99 2272 60.55 52.00 +3.46 +23.0 PayData rs Q PYDS 4.10 1.17 80 1.71 1632 1.92 1.61 +.04 -32.3 PayPal n Q PYPL 47 86.32 47.32 7470 73.99 59052 75.71 70.22 -.14 +.5 pdvWirelss Q PDVW 39.75 21.40 13 27.75 97 31.27 27.50 -1.60 -13.6 PeabodyE n N BTU .12p 41.98 22.58 992 37.87 5629 38.40 35.90 +1.73 -3.8 PeakRsts Q SKIS .28 6.0 6.10 4.00 6 4.65 29 4.80 4.60 -.10 -13.9 PeapkGl Q PGC .20 .6 18 38.00 29.20 25 32.80 324 34.16 31.79 -1.12 -6.3sPearson N PSO .80e 6.6 11.50 7.62 782 12.08 2019 12.12 11.21 +.73 +23.0 Pebblebrk N PEB 1.52 4.3 20 39.74 29.53 546 35.48 4181 35.58 34.37 +.45 -4.5 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.60 16 24.94 24.45 +.03 -2.7 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 24.60 20 24.79 24.29 -.20 -4.5 Pedevco rs A PED 1.48 .26 90 .32 316 .33 .31 +.00 Pegasyst Q PEGA .12 .2 64.85 45.25 251 63.60 1238 64.15 59.96 +2.70 +34.9 Pembina g N PBA 1.50 25 36.99 29.28 949 33.94 3160 34.03 31.59 +2.03 -6.2 PengthE g N PGH .04 1.23 .54 477 .81 3609 .94 .77 -.15 +2.1 PnnNtGm Q PENN 32 33.30 18.07 1251 30.67 7957 31.08 29.78 +.71 -2.1 PennVa n Q PVAC 48.17 31.00 59 47.19 585 47.96 45.88 +1.40 +20.7 PennantPk Q PNNT .72 10.8 8 8.17 6.29 144 6.68 865 6.82 6.65 -.11 -3.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 64

PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 79 13.49 466 13.51 13.28 +.03 -1.7 Penney N JCP 8 5.73 2.35 14593 2.89 63710 3.20 2.88 -.26 -8.5 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 2 43.80 22 44.30 42.63 +.21 -6.0tPennaRE N PEI .84 8.2 14 13.02 8.86 2482 10.23 7689 10.41 8.86 +.31 -14.0 PenRE pfB N PEIpB 1.84 8.3 25.77 20.21 7 22.19 30 22.25 21.50 +.29 -11.9 PenRE pfC N PEIpC 1.80 8.4 26.98 19.44 34 21.32 80 21.50 20.39 +.37 -17.7 PenRE pfD N PEIpD 1.72 8.3 25.83 19.01 12 20.67 41 20.70 19.90 +.67 -17.7 PennyMFn N PFSI 7 25.20 15.65 738 19.60 1367 21.30 19.16 -1.15 -12.3 PennyMac N PMT 1.88 10.3 19 18.46 14.87 677 18.25 2197 18.30 17.29 +.59 +13.6 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 6 25.69 14 25.77 25.64 -.01 +1.8 PennyM pfB N PMTpB 25.45 23.68 19 25.17 43 25.24 25.02 +.06 PensarAc n Q WRLS 10.17 7.75 9.78 28 9.80 9.78 -.02 +1.1 PensrAc rt Q WRLSR .55 .31 .40 4589 .45 .40 -.04 -20.0 PensarA un Q WRLSU 11.48 10.02 10.44 70 10.49 10.44 -.02 +1.2 Penske N PAG 1.36f 2.9 11 54.83 38.33 347 46.84 2097 47.14 44.22 +.94 -2.1tPentair N PNR 1.38 3.1 13 74.84 43.59 2751 44.30 19345 67.73 43.51 -22.96 -37.3sPenumbra n N PEN 134.00 77.75 229 134.70 1184 135.45 123.70 +8.25 +43.1 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 2574 18.41 15015 18.62 18.03 -.07 -1.6 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 14 25.62 61 25.76 25.42 +.07 -9.5 PeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 49 36.13 266 36.66 35.35 +.15 +10.8 PeopBNC Q PEBK .52f 1.7 16 36.12 19.65 4 30.99 17 31.25 30.26 +.44 +1.0 PeopFSvc Q PFIS 1.32f 2.8 17 51.56 39.00 1 46.93 14 47.79 46.82 +.11 +.8 PeopUtah n Q PUB .40f 1.2 29 33.90 24.63 32 32.35 217 32.65 31.55 +.50 +6.8tPepsiCo Q PEP 3.71f 3.7 20 122.51 96.70 5934 98.99 32078 102.39 96.70 -2.72 -17.5 Percptr Q PRCP .15 1.6 55 10.81 6.80 1 9.34 50 9.60 8.74 +.49 -3.7sPerficient Q PRFT 46 25.00 16.20 272 24.02 1769 25.00 22.26 -.62 +26.0 PerfFood n N PFGC 23 35.25 25.35 868 32.85 4763 33.05 31.60 +.20 -.8 Performnt Q PFMT 3.52 1.52 388 2.66 863 3.10 1.96 -.39 +61.2 PerionNwk Q PERI 2.06 .71 41 .73 237 .75 .71 -29.1 PerkElm N PKI .28 .4 28 84.49 61.27 493 72.82 5065 74.78 70.83 -1.29 -.4stPermRck n N PRT 16.69 15.50 208 15.52 3523 16.69 15.00 +.1 PermaFix Q PESI 4.50 3.15 5 4.50 31 4.50 4.40 +.05 +23.3 PermaPip Q PPIH 9.40 7.50 1 9.10 11 9.18 9.00 +.05 +1.1 Prmian N PBT .56e 5.8 27 10.30 7.80 76 9.61 409 10.04 9.52 -.35 +8.3 PernixT rs Q PTX 7.15 2.00 37 2.40 185 2.44 2.34 -.00 -.1 Perrigo N PRGO .76 1.0 95.93 63.68 2310 76.26 7456 79.67 74.51 -3.14 -12.5 PerryEllis Q PERY 7 28.00 16.35 38 25.82 210 26.47 25.00 -.55 +3.1 PershGld rs Q PGLC 3.31 1.83 26 2.04 134 2.07 1.98 -15.0 PetIQ n Q PETQ 28.23 17.03 539 18.76 2643 22.99 18.41 -3.92 -14.1 PetMed Q PETS 1.00f 2.9 23 57.80 23.27 1039 34.30 3996 34.98 33.29 +.08 -24.6 PetChina N PTR .70e 1.0 82.33 60.69 97 71.48 760 74.42 70.58 -1.85 +2.2tPetroArg N PZE .07e 14.80 10.33 58 10.63 228 11.85 10.19 -.58 -21.8 PetrbrsA N PBR/A 13.92 6.96 3470 12.64 18507 13.22 12.38 -.53 +28.6 Petrobras N PBR 14.93 7.61 16071 13.69 57158 14.18 13.43 -.45 +33.0 PtroqstE rs N PQ 2.55 .47 110 .58 744 .59 .53 +.02 -69.5 Pfenex A PFNX 6.77 2.07 71 6.01 281 6.05 5.13 +.26 +125.9 Pfizer N PFE 1.36 3.9 14 39.43 31.67 18780 34.84 159968 37.18 34.37 -2.16 -3.8 PFSweb Q PFSW 9.92 5.90 17 8.82 138 9.45 8.38 -.54 +18.7 PhlpsSelEn N DSE 1.26 22.7 7.79 4.89 114 5.55 1189 6.00 5.44 -.33 -5.1 PhibroAH Q PAHC .40 .9 28 44.55 29.30 104 42.45 446 43.40 41.21 -.45 +26.7tPhilipMor N PM 4.28 5.2 21 123.55 79.71 5561 81.87 29351 83.31 79.71 -.69 -22.5sPhilipsNV N PHG .88e 2.0 43.24 34.99 972 42.98 4048 43.24 41.94 +.23 +13.7sPhillips66 N PSX 2.86f 2.5 26 115.61 75.85 2523 115.61 16563 115.80 110.33 +4.27 +14.3 Phill66LP N PSXP 2.71f 5.5 18 56.48 44.40 252 49.07 1565 50.66 48.17 -.80 -6.3 PhxNMda N FENG 66 8.14 2.43 178 3.93 770 4.09 3.90 -.04 -39.4 PhotrIn Q PLAB 46 11.63 7.20 427 7.90 1560 8.03 7.60 +.10 -7.3 PhysRltTr N DOC .92f 6.2 25 21.85 14.13 2514 14.88 10952 15.12 14.61 -.09 -16.2 PiedmOfc N PDM .84 4.5 9 21.82 16.69 2167 18.64 8584 19.04 17.89 +.62 -4.9 Pier 1 N PIR .28 12.1 12 6.93 2.15 1457 2.32 10228 2.46 2.15 -44.0 PierisPhm Q PIRS 9.75 2.34 573 6.01 3573 6.94 6.00 -.30 -20.4tPilgrimsP Q PPC 9 38.39 20.28 1389 20.91 9345 22.49 20.23 -1.54 -32.7 PimUS Eq n N MFUS 29.49 25.01 0 27.52 16 27.64 26.94 -.18 -.3 Pim IntEq n N MFDX 28.41 25.32 2 26.89 18 26.98 26.65 -.08 +.6 PimEmMkt N MFEM 28.32 24.30 4 25.64 49 26.13 25.27 -.42 -2.0 PimcoCA N PCQ .92 6.1 17.89 14.43 50 15.13 289 15.20 14.80 +.31 -12.4 PimcoCA2 N PCK .65 7.9 10.42 8.01 68 8.18 302 8.21 8.09 +.09 -19.5 PimcCA3 N PZC .72 7.2 12.97 9.55 54 9.97 220 9.99 9.80 +.18 -4.5 PimcoCp&I N PCN 1.35 7.8 17.95 15.84 98 17.40 364 17.45 17.01 +.35 +1.2sPimCpOp N PTY 1.56a 8.6 17.86 15.85 500 18.07 2044 18.10 17.39 +.56 +9.8 PimDyCrd N PCI 1.97 8.5 23.53 21.59 376 23.12 2514 23.12 22.75 +.12 +3.0 PimDyInco N PDI 2.65a 8.5 31.61 28.60 192 31.04 1107 31.11 30.62 +.28 +3.3 PimcIncStr N PFL 1.08 9.0 12.44 11.15 101 12.04 426 12.17 11.88 +.17 +3.1 PimIncStr2 N PFN .96 9.0 10.89 10.00 167 10.61 1004 10.69 10.47 +.10 +1.7 PimStPls N PGP 2.20 15.8 19.85 12.37 142 13.90 317 13.95 13.40 +.48 -9.6 PimcoHiI N PHK 1.24 15.1 8.96 7.19 827 8.19 3974 8.20 7.83 +.25 +9.8sPimIncOpp N PKO 2.28a 8.3 27.52 24.50 40 27.47 476 27.52 26.83 +.23 +6.0 PimcoMuni N PMF .98 7.5 14.23 12.29 73 13.01 332 13.04 12.65 +.38 +.1 PimcoMu2 N PML .78 6.1 13.56 11.80 144 12.82 508 12.89 12.57 +.25 -2.7 PimcMu3 N PMX .75 6.7 12.28 10.76 30 11.38 293 11.46 11.35 -.01 -1.7 PimcoNY N PNF .68 5.9 13.63 11.26 11 11.62 127 11.66 11.44 +.08 -9.1 PimcoNY2 N PNI .80 7.5 12.51 10.42 22 10.54 148 10.60 10.45 +.02 -12.2 PimcNY3 N PYN .63 7.2 10.27 8.55 14 8.69 76 8.74 8.61 -.01 -12.4 PimcoStrIn N RCS .96 10.1 10.65 8.62 100 9.54 646 9.56 9.26 +.22 +3.9 PingtanM Q PME .04 1.1 24 4.82 1.99 153 3.76 513 4.00 3.41 +.26 +23.3 PinnclEnt Q PNK 33.59 18.30 271 32.32 2048 32.50 31.93 +.34 -1.3 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 415 63.50 1824 65.50 62.35 -1.61 -4.2 PinnaclFds N PF 1.30 2.1 13 66.67 52.25 2595 62.88 10865 63.74 58.81 +1.69 +5.7 PinWst N PNW 2.78 3.5 18 92.42 73.81 922 80.20 5338 81.61 78.24 -.71 -5.8 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 25 15.02 252 15.12 14.88 +.10 -4.6sPionEnSvc N PES 4.20 1.60 1655 4.50 4365 4.65 3.40 +1.00 +47.5 PionFltRt N PHD .72 6.2 12.35 11.27 49 11.57 254 11.67 11.54 +.9 PionHiIn N PHT 1.14 12.1 10.12 9.29 67 9.46 520 9.55 9.45 +.02 -2.6 PioMuAdv N MAV .84 7.8 11.88 10.50 23 10.83 239 10.85 10.67 +.18 -4.7 PioMunHi N MHI .84 7.4 12.35 11.10 76 11.35 398 11.41 11.20 +.15 -4.2sPioNtrl N PXD .32f .2 204.55 125.46 1367 194.19 10422 204.55 188.79 -5.10 +12.3 PioneerPw Q PPSI 13 7.95 4.75 20 5.75 75 6.50 5.50 -.10 -24.5 PiperJaf N PJC 1.50f 2.1 12 99.80 52.75 115 72.15 1096 72.80 67.75 -3.30 -16.3tPitnyBw N PBI .75 8.7 6 16.25 8.54 3754 8.64 18077 11.00 8.30 -2.20 -22.7 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 63 24.43 136 25.05 24.08 -.66 +.2 PivotSft n N PVTL 19.00 15.11 440 18.30 2614 18.69 18.00 -.32 +16.3 Pixelwrks Q PXLW 7.05 3.50 544 3.88 2004 4.60 3.86 -.29 -38.8 PlainsAAP N PAA 1.95 8.0 32 28.68 18.38 1986 24.35 13086 24.35 23.28 +.51 +18.0 PlainsGP rs N PAGP 1.70 26 29.53 18.98 995 24.87 6772 24.98 23.97 +.30 +13.3 PlanetFit n N PLNT 96 41.50 20.00 1031 40.45 4201 41.49 40.00 -.05 +16.8sPlantron N PLT .60 .9 21 67.93 41.28 266 66.11 1328 67.93 64.33 +.72 +31.2 PlatfmSpc N PAH 14 14.82 9.09 4178 10.40 18034 10.77 9.90 +.13 +4.8 PlatEag n Q EAGL 11.82 9.60 9.81 3 10.00 9.81 -.04 +.7 PlatEag un Q EAGLU 11.00 8.00 10 10.14 215 10.18 10.05 +.01 +1.3tPlatGpM rs A PLG 1 1.23 .15 1242 .17 5110 .22 .15 -.05 -45.4sPlayAGS n N AGS 23.81 16.66 140 23.19 1096 23.99 21.42 +.47 +25.4 PlayaHot n Q PLYA 12.27 9.41 315 10.26 825 10.44 10.06 -.09 -4.9 Plexus Q PLXS 21 66.78 49.06 216 58.20 989 58.59 53.82 +2.64 -4.2 PlugPowr h Q PLUG 3.21 1.53 7323 1.81 19943 1.90 1.79 -.01 -23.3sPlumasBc Q PLBC .36f 1.2 16 28.20 17.98 7 29.30 26 29.30 27.95 +1.70 +26.3 PluristemT Q PSTI 11 2.12 1.06 218 1.38 4402 1.47 1.32 +.14 PlymInd n A PLYM 1.50 8.8 19.00 16.20 4 17.00 24 17.20 16.48 -.17 -8.0 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 24.38 3 24.74 23.96 +.60 -3.1 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 0 19.12 1 19.12 19.10 +.18 -9.0 PointrTel h Q PNTR 20 19.65 8.65 12 14.25 61 14.60 14.10 -.15 -23.4 PointsInt g Q PCOM 47 12.49 7.70 29 10.92 193 11.00 10.45 +.58 +6.1 PolarPwr n Q POLA 6.54 4.01 11 6.00 71 6.20 5.75 -.19 +19.8 Polaris N PII 2.40 2.2 29 137.66 82.77 481 108.87 3272 109.43 103.51 +4.37 -12.2 Polarity rs Q COOL 32.63 10.33 252 21.21 2224 22.05 16.59 +3.47 -8.6 PolyMet g A PLM 1.36 .57 79 .83 1115 .86 .82 +.01 -3.5 PolyOne N POL .70f 1.7 19 47.48 34.15 208 41.92 2297 43.84 40.64 -1.23 -3.6 Pool Corp Q POOL 1.80f 1.3 30 150.26 97.25 270 143.25 1259 143.76 135.79 +4.32 +10.5 PopeRes Q POPE 2.80 4.1 31 79.50 66.60 1 68.75 1 69.00 68.75 -1.05 -1.4 Popular Q BPOP 1.00 2.2 24 48.11 32.04 505 46.33 2890 48.11 45.64 -1.54 +30.5 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 6 24.41 23 24.59 24.40 +.01 +.5 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 6 22.64 29 23.00 22.12 -.10 +.2 PorterBc rs Q PBIB 15.55 9.75 0 13.36 32 13.65 13.25 +.09 -6.7 PortGE N POR 1.45f 3.4 20 50.11 39.02 526 42.76 4243 42.93 41.63 +.43 -6.2 PortolaPh Q PTLA 67.10 30.10 10605 42.44 16879 44.98 33.37 +8.25 -12.8 PostHldg N POST 88.93 70.66 1833 78.73 6241 81.19 73.58 -1.66 -.6 Potbelly Q PBPB 14.28 10.50 212 12.40 784 12.50 11.50 +.75 +.8 PotltchDel Q PCH 1.60 3.3 26 56.35 43.15 791 48.75 3192 52.90 48.65 -3.90 -2.3 PowellInds Q POWL 1.04 3.4 38.73 22.80 24 30.69 127 31.18 29.20 +.13 +7.1 PwrInteg Q POWI .64f .9 35 86.60 60.55 107 70.00 842 70.35 66.95 +2.00 -4.8tPowrREIT A PW 8.69 5.70 0 5.98 13 6.28 5.50 -.30 -2.9 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 0 77.62 5 77.62 76.91 +.40 -5.4 PS SPXDn N PHDG .41e 1.3 34.48 24.83 3 27.84 98 27.97 27.23 -.09 +2.0 PS GrMult N PSMG 14.48 12.63 0 13.84 4 13.91 13.69 +.02 +.1 PS BalMul N PSMB 13.94 12.78 1 13.41 11 13.47 13.28 +.08 -.4tPS Consrv N PSMC 12.98 12.61 2 12.60 2 12.72 12.60 -.12 -2.0 PS VarRate Q VRIG .57 2.3 25.35 25.06 43 25.14 812 25.17 25.12 -.3tPSCrudeDS N DTO 173.13 63.04 3 63.04 11 67.04 62.70 -2.04 -29.0sPSCrudeLg N OLO 6.08 3.71 4 6.08 11 6.15 5.91 +.10 +19.3tPSCrudeSh N SZO 100.57 61.52 0 60.22 1 67.38 60.22 -3.28 -21.4sPwshDB N DBC 17.68 13.69 1603 17.69 11364 17.73 17.38 +.21 +6.5 PwShCurH N DBV 24.90 21.17 2 24.27 11 24.47 24.04 +.22 +2.4sPS Engy N DBE 16.28 10.78 70 16.25 1370 16.28 15.78 +.26 +11.8 PS PrcMet N DBP 40.26 35.71 1 38.38 230 38.48 37.96 -.27 -.3 PS Silver N DBS 27.91 23.50 25.08 7 25.22 24.59 -.08 -3.6 PS Agri N DBA 20.38 18.18 538 19.32 2717 19.54 19.19 +.10 +3.0sPS Oil N DBO 11.97 7.40 394 12.06 1782 12.07 11.59 +.32 +18.8 PS Gold N DGL 43.28 38.49 39 41.54 200 41.71 41.19 -.34 +.4 PS BasMet N DBB 19.94 15.29 232 18.83 1053 18.87 18.41 +.21 -3.0 PS USDBull N UUP 25.76 23.09 925 24.33 7158 24.41 24.07 +.30 +1.2 PS USDBear N UDN 23.27 20.96 71 22.18 530 22.42 22.11 -.29 -.9 PShPuLgGr N PXLG .42e .8 50.50 38.33 21 48.53 83 48.68 47.25 +.35 +6.8sPSOpYCmd Q PDBC 18.55 14.95 414 18.54 6864 18.57 18.22 +.19 +6.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 11 38.06 134 38.61 37.15 -.47 -1.7 PSAerDef N PPA .50e .9 59.40 43.89 64 54.77 601 56.43 53.29 -1.41 +1.6 PwShBio N PBE .57e 1.2 54.28 41.36 11 48.33 45 49.21 47.59 -.69 +2.5 PS BldCns N PKB .07e .2 36.44 28.22 47 30.63 265 31.01 29.93 -.23 -11.7 PwSGDrChi Q PGJ .20e .4 50.87 35.48 11 45.93 104 46.09 44.81 +.87 +2.5 PwSClnEn N PBW .07e .3 26.35 3.95 8 25.17 34 25.25 24.38 +.09 -.7 PwShDiv Q PFM .50e 2.0 27.77 23.66 11 25.08 104 25.57 24.60 -.33 -5.2sPS EnEx N PXE .50e 2.0 24.53 17.35 3 24.42 47 24.53 23.74 +.48 +6.6 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 15 32.29 58 33.11 31.69 -.82 -4.6 PwShHiYD Q PEY .54 3.2 18.61 16.45 76 17.13 439 17.32 16.80 -.13 -3.8 PwSIntlDv Q PID .65e 4.1 17.38 14.91 111 15.78 1369 15.98 15.58 -.12 -4.6 PwSLgCG N PWB .21e .5 45.22 34.75 308 43.73 416 43.92 42.49 +.06 +5.4 PwSLgCV N PWV .69e 1.9 40.51 34.60 169 35.72 427 36.63 34.88 -.75 -8.0 PwShLeis N PEJ .15e .3 46.77 39.50 4 45.15 392 45.37 44.34 +.10 +2.2 PowShMkt N PWC .97e 1.0 103.21 82.88 1 97.95 14 98.19 96.48 +.28 +2.8 PwShMda N PBS .27e .9 31.86 26.19 8 29.15 85 29.30 28.36 +.05 +3.7 PwSMidGr N PXMG .19e .4 47.84 34.86 12 46.57 83 46.69 45.25 +.73 +9.7 PwSMidVal N PXMV .64e 2.1 32.07 28.87 3 30.65 10 30.93 30.06 -.26 -2.1 PwShNetw N PXQ 52.10 42.37 10 50.87 36 51.06 49.84 +.77 +9.9 PS OilSv N PXJ .28e 2.9 10.76 7.99 6 9.71 39 9.82 9.46 -.01 +1.8 PwSNsdMo Q DWAQ .06e .1 114.32 85.43 0 106.04 2 106.04 103.86 +1.25 +3.4 PwSPharm N PJP 3.84e 4.5 71.42 57.93 56 60.72 175 62.74 59.82 -1.90 -5.4 PS Retail N PMR .34e .9 40.82 32.00 0 36.53 4 37.15 36.33 -.06 -1.8 PwSSmGr N PXSG .08e .2 34.90 27.86 1 34.44 16 34.44 33.09 +.92 +7.2 PwSSmVal N PXSV .60e 1.9 32.10 27.39 5 30.81 34 30.86 30.10 +.26 PwSSemi N PSI .04e .1 58.15 41.22 57 51.20 307 51.23 48.72 +1.66 +1.4 PwShSoft N PSJ .10e .1 73.27 53.26 34 72.52 71 72.76 70.26 +1.57 +14.2 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.59 12 27.59 26.91 +.41 -.9 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 104 29.69 748 29.89 28.94 -.08 -2.5 PwSWtr Q PHO .18e .6 31.82 26.16 34 30.22 224 30.50 29.50 -.24 -.2 PwSZMicro N PZI .15e .8 19.90 17.23 3 19.30 4 19.48 19.12 -.02 -.2 PSNasIntnt Q PNQI 141.10 99.73 25 130.09 168 130.32 126.66 +1.18 +12.4 PSMoment Q PDP .11e .2 55.77 45.07 118 53.57 1440 53.76 52.07 +.46 +3.8 PSWHPrgE N PUW .17e .7 28.11 24.08 24.41 2 24.71 24.28 -.55 -9.7 PSPrivEq N PSP .66e 5.4 13.52 11.71 80 12.20 578 12.27 12.03 -.01 -2.0 PSFinPf N PGF 1.11 6.1 19.17 18.01 181 18.32 1135 18.39 18.28 +.01 -2.9 PSCleantch N PZD .44e 1.0 45.28 36.97 4 43.00 37 43.00 42.00 +.31 +1.7 PSBuybk Q PKW .52e .9 63.49 50.99 49 56.34 255 57.70 54.97 -1.07 -4.5 PSh Tech Q PTF .26e .4 60.98 44.43 2 58.35 50 58.43 55.74 +1.13 +10.7 PSh Hlthcr Q PTH 83.20 52.88 8 79.07 231 79.59 77.66 +.03 +9.7 PSh Inds Q PRN .19e .3 64.86 51.79 2 57.83 26 58.74 56.84 -.47 -5.1 PSh Fincl Q PFI .14e .4 37.29 29.42 1 35.20 37 35.72 34.26 -.29 +.3sPSh Engy Q PXI .69e 1.6 43.12 30.10 16 43.12 71 43.27 41.58 +1.35 +9.2 PSh CnsStp Q PSL .67e 1.0 69.99 58.07 3 67.55 19 68.42 65.68 -.35 +3.8 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 2 50.50 76 51.03 49.74 -.30 +.4 PSh BasM Q PYZ .61e .9 75.26 58.94 8 67.95 41 67.97 65.01 -.24 -3.8 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 43.95 2 43.95 43.02 +.45 +1.2 PSRslMdC N EQWM .49e 1.0 50.09 42.74 1 47.47 2 47.47 46.89 -.12 -.5 PSRussl200 N EQWL .80e 1.5 56.31 46.18 1 52.32 6 53.01 51.68 -.58 -1.3 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.90 20 131.96 135 132.56 128.83 +.44 +1.6 PS US1K N PRF 1.91e 1.7 120.82 100.57 178 111.06 989 112.57 108.50 -1.06 -2.2 PSDvMom Q PIZ .26e .9 29.70 24.62 33 27.78 157 27.82 27.11 +.38 +.5 PSEmMom Q PIE .12e .6 22.22 16.23 73 20.96 676 21.04 20.40 +.02 +2.0 PS EmgInf N PXR .50e 1.3 41.00 33.57 37.11 4 37.41 36.79 -.26 +.1 PS US Ag n N PBND 25.01 24.08 0 24.18 1 24.20 24.17 +.05 -3.3 PS USA SC n N PBSM 27.66 24.80 26.90 1 26.90 26.90 +1.2 PS Rs1000 n N USEQ 29.01 24.69 5 27.00 238 27.07 26.49 -.16 -2.2 PS SP IntD N IDHD 30.80 27.73 1 29.25 13 29.30 28.68 +.12 +1.1 PS SC High N XSHD 26.03 23.12 2 24.31 10 24.32 23.52 +.30 -3.4 PS TrCol n N CLTL 106.03 105.27 4 105.82 34 105.83 105.77 +.07 +.5 PS LowVRot N DWLV 33.00 27.12 3 31.69 22 31.72 31.04 +.14 +1.8 PShTact n Q DWIN 1.18 4.7 28.12 24.71 5 25.06 41 25.07 24.83 +.07 -6.8 PSBldABd N BAB 1.31 4.4 30.98 29.30 173 29.60 1372 29.70 29.49 +.09 -3.6 PS Rs1KLB Q USLB 32.32 28.13 2 30.76 54 30.96 30.23 -.10 -1.4 PS IntlLB Q IDLB 32.01 26.77 3 30.54 37 30.76 30.37 -.28 +1.3 PS DWAtac Q DWTR 30.31 24.34 4 28.60 38 28.72 27.90 +.11 +1.2 PS SC CnDs Q PSCD .35e .6 63.76 50.36 2 61.04 10 61.13 59.82 -.32 -.2 PS LowVol N XRLV .46 1.4 36.20 29.47 12 33.67 55 34.06 32.90 -.27 -.9 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 17 30.84 2009 31.08 30.19 -.21 -1.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 0 24.56 322 24.56 24.41 +.03 -1.3 PS VarPfd N VRP 1.20 4.8 26.49 24.86 348 24.90 1960 25.04 24.88 +.02 -3.0 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 1 69.78 7 70.23 67.71 -1.35 -6.7 PS IntBybk Q IPKW .29e .8 40.14 30.89 32 37.98 174 38.14 37.19 +.48 +1.1 PS SCLowV N XSLV .73e 1.6 48.33 42.09 97 45.90 874 46.09 44.85 +.17 -.8 PS MCLwV N XMLV .64e 1.4 46.85 41.65 135 45.58 946 45.75 44.59 +.20 +.4 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 411 39.78 2244 40.06 38.96 -.16 -6.2 PS EMLwV N EELV .60e 2.3 27.59 23.18 46 25.94 590 26.44 25.70 -.45 +2.4 PS EMkMom N EEMO 22.52 16.49 3 19.78 98 20.05 19.34 -.01 -3.6 PSS&PMom N SPMO 38.04 28.25 3 36.12 125 36.18 35.21 +.18 +5.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.56 24 33.45 367 33.57 33.12 -.08 -.6 PSS&PVal N SPVU 37.53 30.19 2 33.87 6 34.73 33.44 -.67 -2.6 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 0 27.17 1 27.18 26.93 -.29 -.7 PS SC Egy Q PSCE .14e .9 17.23 11.37 8 16.43 365 16.46 15.84 +.19 +6.7 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 38 23.70 304 23.73 23.61 +.03 -.6 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 6 57.82 58 58.57 56.67 -.30 +3.3 PS SmCMo Q DWAS .07e .1 53.05 40.05 29 50.53 90 50.66 49.14 +.59 +3.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.54 266 54.99 1500 56.34 53.55 -.90 -.1sPS YuanDS N DSUM .77 3.2 24.73 21.91 32 24.11 227 24.73 24.03 -.32 +4.2 PS FdIGBd N PFIG .67 2.7 26.70 24.60 25 24.68 893 24.74 24.61 -.04 -3.5 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 7683 23.09 25467 23.14 23.08 -.04 +.2 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 4 60.35 34 62.16 59.01 -1.65 +1.6 PS SP LwV N SPLV .85 1.8 49.36 43.38 1252 46.65 6951 47.11 45.70 -.23 -2.3 PSKbwHiDv Q KBWD 2.10 9.1 24.80 21.09 55 23.03 237 23.15 22.60 -.07 -2.5 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 5 54.81 37 55.07 53.70 +.23 +.6 PSKbwReit Q KBWY 2.58 8.0 38.43 29.75 47 32.36 273 32.47 31.26 +.57 -8.6 PS SP HiB N SPHB .49e 1.2 46.04 35.94 127 42.39 1077 42.61 41.07 -.12 -.2 PS IntlBd N PICB .57 2.1 28.77 25.34 12 26.92 165 27.41 26.84 -.38 -2.4 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 3 53.10 12 53.27 51.46 +1.05 +.5 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 106 23.01 403 23.04 22.90 +.04 -3.7 PS SCMatl Q PSCM .41e .8 55.75 43.76 2 51.38 33 51.72 49.66 -.28 -1.8 PS SC Info Q PSCT .08e .1 83.13 71.05 9 79.18 63 79.45 76.00 +2.51 +3.6 PS GlbGold Q PSAU .10e .5 21.85 17.58 8 18.96 35 19.02 18.49 -.01 -3.6 PS SC Ind Q PSCI .54e .9 67.63 52.88 3 63.36 22 64.09 61.85 -.60 -1.8 PS SC HCre Q PSCH 118.29 80.83 37 115.90 227 117.11 113.50 +.37 +17.6 PSVrdoTF N PVI 26.18 24.51 1 24.89 40 24.92 24.83 -.01 -.1 PShCalMu N PWZ .80 3.1 26.50 25.41 21 25.71 217 25.74 25.51 +.18 -2.5 PShNYMu N PZT .86 3.6 24.80 23.71 3 23.94 51 23.98 23.73 +.15 -2.9 PShNatMu N PZA .87 3.5 25.90 24.84 250 25.07 1054 25.12 24.90 +.18 -2.9 PSh1-30Tr Q PLW .66 2.1 33.52 30.98 33 31.35 1246 31.39 31.22 +.07 -4.4 PSHYCpBd N PHB .84 4.5 19.14 18.34 315 18.44 3695 18.47 18.41 -2.7 PwShPfd N PGX .86 5.9 15.20 14.10 1119 14.41 6782 14.43 14.33 +.06 -3.0tPShEMSov N PCY 1.50 5.5 30.23 27.11 1078 27.17 6795 27.56 27.00 -.39 -8.0 PShGClnEn N PBD .17e 1.3 13.78 11.38 16 12.82 52 13.00 12.55 -.07 -2.4 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 5 25.92 40 26.08 25.54 -.24 -.5 PSEmgMkt N PXH .49e 2.2 25.32 19.20 95 22.54 1752 23.07 22.16 -.40 +.9 PSDvMxUSs N PDN .53e 1.5 36.59 30.38 6 34.68 38 34.80 34.16 -.03 +.8 PSDvxUS N PXF 1.11e 2.4 48.75 41.18 18 45.76 1366 46.06 45.30 -.20 +.8 PShIntlDev N IDHQ .33e 1.4 25.51 21.81 0 24.09 4 24.24 23.96 +.14 -.3 PSAsxJ N PAF 1.91e 3.3 62.67 53.78 1 58.57 2 58.63 58.24 +.26 -.6 PSIndia N PIN .12e .5 27.95 22.54 32 25.05 303 25.77 24.81 -.63 -5.1 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 41498 164.87 222896 165.25 159.22 +2.78 +5.8 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 30 21.38 398 21.47 20.88 -.04 -.3 PranBio rs Q PRAN 3.79 1.75 20 1.97 61 2.00 1.89 -.03 -36.9 Praxair N PX 3.30 2.1 35 166.95 122.90 1067 154.57 7057 155.21 150.46 +1.34 -.1tPrecipio n Q PRPO 28.16 .36 427 .41 1677 .44 .36 +.00 -65.8 PrecDrill N PDS .28 4.01 2.26 1594 3.48 9152 3.62 3.38 +.02 +15.2 PrecTh rs Q AIPT 2.50 .81 83 .99 471 1.04 .93 -.02 -2.0 PfdAptCm N APTS 1.02f 6.6 22.71 13.60 447 15.42 2061 15.43 14.17 +.67 -23.9 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 69 63.25 550 65.82 61.85 -2.23 +7.6 PrefrmdLn Q PLPC .80 1.1 32 85.63 44.80 11 69.99 43 70.01 66.00 +1.29 -1.5 PremFin Q PFBI .60 2.8 14 22.92 16.78 21 21.28 110 21.50 19.60 +1.35 +6.0 Premier Q PINC 36.50 27.16 623 32.43 2709 33.59 31.94 -1.02 +11.1 Presbia n Q LENS 7.14 1.86 639 3.21 879 5.50 2.22 +.97 -15.0 Presidio n Q PSDO 19.74 12.75 190 14.60 806 15.43 14.56 -.70 -23.8tPrestige rs N PBH 2 287.10 27.87 739 28.86 4983 30.88 27.87 -1.96 -35.0 Pretium g N PVG 12.44 6.17 739 7.00 6903 7.09 6.69 +.20 -38.7 PriceTR Q TROW 2.80 2.5 20 120.07 67.62 939 111.97 6689 115.26 107.26 -2.05 +6.7 PrSmrt Q PSMT .70 .8 33 93.55 77.50 112 82.50 659 89.00 82.10 -6.10 -4.2 PrmEgy Q PNRG 70.30 39.80 65.54 1 69.95 65.54 -1.46 +27.3 Primerica N PRI 1.00f 1.1 12 108.05 70.00 185 94.70 1007 98.80 91.60 -3.30 -6.7 PrimoWtr Q PRMW 13.86 10.47 123 13.41 641 13.44 12.80 +.61 +6.7 Primoris Q PRIM .24 .9 18 30.00 21.84 120 25.85 853 26.02 25.00 -.09 -4.9 PrinEdgAIn N YLD .75e 42.10 39.36 1 39.98 4 40.28 39.98 -.14 -3.1 PrinShHld Q PY .33e 34.81 27.98 1 31.73 2 32.16 31.36 -.55 -2.7 PrinHlIn ef Q BTEC 35.50 25.39 31.52 54 32.08 31.52 -.34 +.2 PrinMill ef Q GENY .06e 38.17 27.77 1 35.29 2 35.29 34.81 -.01 +1.6 PrinActGl N GDVD 29.52 24.97 27.61 2 27.78 27.61 -.12 -1.4 Prin Cont n N PVAL 26.97 25.45 2 25.51 2 25.72 25.51 -.42 +.1 Prn MegC n N USMC 28.10 24.58 6 25.40 25 25.58 24.77 -.10 -3.3tPrinSpec n N PREF 101.70 96.05 4 96.11 47 96.94 95.93 -.85 -4.2tPrinFncl Q PFG 2.08f 3.6 12 75.59 54.89 1019 57.15 9214 60.67 54.89 -3.31 -19.0 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 11 16.98 90 17.02 16.70 +.11 -1.2tProAssur N PRA 1.24a 3.1 22 63.45 45.20 936 40.05 2526 48.15 40.00 -7.85 -29.9 ProDex Q PDEX 28 8.00 4.75 1 6.80 16 6.97 6.66 +.10 ProLogis N PLD 1.92 2.9 25 67.53 53.85 2515 65.25 23621 65.79 63.90 -1.33 +1.1 ProPetr n N PUMP 22.88 10.84 1285 17.85 7145 18.65 17.65 -.65 -11.5 ProPhaseL Q PRPH 3.43 1.84 1 2.86 4 2.95 2.80 -.08 +31.8 ProQRTher Q PRQR 6.90 2.75 53 4.25 283 4.30 3.75 +.45 +31.8 ProShtDow N DOG 18.13 13.89 1222 15.03 6911 15.50 14.89 +.02 +.6 ProShtMC N MYY 12.80 10.71 26 11.14 102 11.43 11.13 -.05 -.5 PrUltDow s N DDM .79e .6 152.41 90.84 301 125.00 1766 127.50 117.52 -.56 -5.4 ProUltMC N MVV .11e .1 136.15 96.65 21 121.03 133 121.96 115.20 +.58 -1.6 PrUltQQQ s N QLD 91.48 56.21 1530 80.10 9280 80.47 74.74 +2.57 +9.2 ProUltSP s N SSO .40e .4 125.72 84.32 2176 106.88 12818 108.45 101.35 -.55 -2.3sPrUShCnG N SZK 17.35 12.80 0 17.07 8 17.35 16.70 +.90 +25.5 ProShtHY N SJB 23.91 22.91 48 23.24 213 23.31 23.22 +.01 +.5 ProUShBM N SMN 19.26 11.73 10 13.54 26 14.32 13.47 -.03 +2.6 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 12 73.51 60 73.97 72.70 +.39 -12.0 Pro7-10yrT N UST .42e .8 60.83 52.55 2 53.25 188 53.41 52.96 +.17 -7.2 PrUltBio s Q BIB 69.62 44.62 116 49.97 583 53.75 48.12 -3.27 -10.9 ProSShFn N SEF 13.95 10.90 1 11.62 144 11.88 11.50 +.07 +.4 ProLCCre s N CSM .67e 1.0 71.46 58.29 18 66.56 181 67.40 65.08 -.62 -.3 ProUltTl s N LTL 56.39 35.57 3 36.63 4 37.65 36.48 -1.74 -15.2 ProHdgRep N HDG 46.26 43.86 5 45.32 9 45.37 44.86 +.05 ProUltEM N EET 114.48 66.00 80 88.60 95 92.76 85.52 -3.48 -5.7 ProRafiLS N RALS .62e 1.7 38.56 36.48 0 36.75 3 37.12 36.75 -.35 -2.3 ProUSL7-10T N PST 23.49 20.50 13 23.17 156 23.34 23.09 -.08 +7.5 ProShtEafe N EFZ 28.33 23.78 5 25.16 22 25.42 25.12 +.02 -1.3 ProShtEM N EUM 21.78 16.23 623 17.97 4437 18.29 17.58 +.32 +.1 ProUltEafe N EFO 150.78 108.49 5 131.94 31 132.34 129.97 +.00 -.5 ProUEurop N UPV 66.95 48.15 1 58.38 3 58.38 56.81 -.55 -.4 ProUltSEM N EEV 12.42 6.82 121 8.24 340 8.51 7.88 +.32 -1.6 ProUltRE s N URE 68.58 50.79 56 59.08 117 59.32 57.22 +1.24 -10.4 ProUltFin s N UYG .51e .4 143.58 92.46 38 122.54 282 125.56 116.82 -1.58 -4.2 ProShtRE N REK 17.94 15.62 7 16.52 23 16.76 16.49 -.17 +4.4 ProShtChi50 N YXI 24.64 16.42 2 18.60 17 18.98 18.31 +.11 -3.3 ProUltSem s N USD 162.32 77.16 53 129.88 124 129.97 118.93 +6.05 +6.1 ProUltUt s N UPW 54.09 37.86 44.88 7 45.70 44.88 -.61 -4.6 PrUltTech s N ROM 111.39 63.94 74 98.10 273 98.57 90.72 +5.20 +11.8 ProUltO&G N DIG .46e 1.1 46.10 28.35 49 40.88 339 41.62 39.25 +.15 +3.2 ProUltInd s N UXI 83.64 52.38 2 66.27 9 66.81 63.03 -.73 -9.3 PrUltHCr s N RXL .63e .8 107.49 69.80 5 83.97 17 88.90 80.64 -4.42 -4.8 ProUCnsSv s N UCC 99.90 64.24 0 81.21 1 83.44 81.21 -4.22 -.3tPrUCnsGd s N UGE 52.04 37.81 0 38.40 4 38.40 37.81 -1.01 -21.7 ProUBasM N UYM .15e .2 82.75 52.33 4 67.65 16 68.30 64.15 -.22 -8.6 PrUlPR2K s N URTY 95.99 56.50 88 84.31 332 85.50 78.12 +1.45 +2.4 PUltM400 s N UMDD .03e 134.39 80.45 2 110.25 30 111.19 103.73 -.21 -5.6 ProUltSC s N SAA 108.67 75.95 0 100.57 1 101.56 100.57 -1.93 -.1 ProUPD30 s N UDOW 116.82 53.75 1844 84.88 8133 87.45 77.32 -.56 -10.0 PrUltPQ s Q TQQQ 190.52 94.03 7719 153.58 33513 154.65 138.45 +7.15 +10.7 ProUlR2K s N UWM 78.13 54.70 126 72.36 967 73.15 68.88 +.78 +2.4 ProSht20Tr N TBF 23.78 21.58 270 23.21 2626 23.35 23.15 -.07 +6.1 PUltSP500 s N UPRO .21e .2 172.45 95.06 2221 132.61 10295 135.67 122.50 -1.07 -5.4 ProUChin50 N XPP 113.86 54.38 15 82.25 42 85.94 79.16 -1.37 -2.0 PrUSSilv s N ZSL 40.09 27.80 4 32.92 216 34.79 32.74 +.08 +4.8 PUVixST rs N UVXY 63.52 8.52 22204 14.31 124604 16.37 13.95 -.71 +40.2 ProVixST rs N VIXY 53.64 21.24 914 33.20 5994 36.32 32.62 -1.09 +43.4sPS Crde n N OILU 55.85 14.90 218 56.73 1111 57.19 50.17 +3.81 +52.4sPrUCrude rs N UCO 31.36 12.36 3118 31.65 17172 31.85 29.17 +1.46 +35.0 PrUltYen rs N YCL 65.77 56.16 2 60.14 4 60.21 59.86 -.09 +4.7 PVixMTFut N VIXM 31.54 19.88 26 24.15 75 25.10 23.93 -.60 +14.2 PrUltSilv N AGQ 39.51 28.47 78 31.52 1117 31.67 29.80 -.09 -6.9 PrUltShN s N KOLD 52.12 25.64 20 44.74 174 45.08 41.60 +1.94 +12.8 ProUShGld N GLL 80.66 63.08 6 68.14 61 69.44 67.51 +.91 -1.4 PrSUShAus N CROC 52.60 42.20 1 48.65 6 49.50 48.61 +.11 +6.4 PrUltShYen N YCS 76.95 64.93 5 70.85 77 71.99 70.63 +.10 -5.5 ProSUltGold N UGL 44.38 35.62 9 40.62 127 41.05 39.83 -.65 -.1 ProShtVx s N SVXY 139.47 9.53 8178 12.53 46074 12.65 11.96 +.18 -90.2tPrUShCrd s N SCO 52.16 17.14 2302 16.94 10116 18.40 16.83 -.88 -31.0 ProShtEuro N EUFX 43.77 38.37 40.34 3 40.42 39.98 +.68 +.9 ProUltEuro N ULE 18.97 14.67 8 16.93 187 17.43 16.90 -.61 -3.0 ProUShEuro N EUO 25.55 19.46 107 21.61 1135 21.75 21.08 +.62 +1.9tProctGam N PG 2.87f 4.0 19 94.67 70.73 8100 72.43 51049 72.92 70.73 -.38 -21.2 ProDvrs h rs Q IPDN 9.95 2.45 111 3.09 1916 4.90 2.80 +.31 -24.4 ProfirEng Q PFIE 1 4.09 1.11 170 3.63 935 3.84 3.46 +.13 +89.1 PrognicsPh Q PGNX 8.63 4.60 711 6.81 3993 6.89 6.48 -.03 +14.5 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 280 37.71 1782 37.75 36.43 +.69 -11.4 ProgsvCp N PGR .69e 1.2 22 62.78 38.75 2454 59.81 14659 61.25 58.11 -1.17 +6.2 Proofpoint Q PFPT 127.35 74.58 463 122.49 2430 123.03 116.05 +5.26 +37.9 ProsHldg N PRO 34.91 21.36 379 32.58 2014 32.70 28.92 +3.00 +23.2 ProShtQQQ N PSQ 41.11 31.45 1443 33.11 6381 34.30 33.05 -.57 -6.9 ProShSP rs N SH 34.55 28.14 3056 30.01 13735 30.81 29.80 +.06 -.6 PrUShSP rs N SDS 54.00 35.66 8154 40.06 27463 42.23 39.50 +.16 -2.4 PrUShDow N DXD 12.87 7.52 2365 8.67 9766 9.23 8.51 +.02 -.2 PUShtMdC N MZZ 24.44 16.91 1 18.24 20 19.21 18.19 -.18 -2.7 PUShtQQQ N QID 18.06 10.37 4733 11.38 30978 12.21 11.33 -.41 -15.0 PrShRs2K rs N SRTY 50.53 27.07 265 28.66 1455 30.93 28.22 -.56 -11.4 PShtQQQ rs Q SQQQ 34.12 14.46 21179 16.41 92155 18.22 16.28 -.88 -23.7 PrUShD3 rs N SDOW 35.26 15.67 4395 19.06 21700 20.91 18.54 +.10 -2.3 PUltShtF rs N FINZ 15.90 6.47 0 8.30 6 8.74 8.30 +.59 +2.4 PrSUlhGM rs N GDXS 18.32 12.07 1 14.05 8 14.72 13.99 +.10 +.4 ProUShL20 N TBT 39.86 32.99 1908 37.80 11913 38.26 37.60 -.26 +11.9 PrShR2K rs N RWM 48.66 40.09 250 41.11 1071 42.12 40.85 -.19 -2.7 PrUShHC rs N RXD 38.57 24.68 2 29.93 4 31.05 28.53 +.04 -.5 PrUShRE rs N SRS 37.33 28.35 36 31.50 179 32.59 31.37 -.72 +7.8 PUShtR2K N TWM 23.30 15.59 994 16.26 4019 17.13 16.10 -.23 -6.9 PrUShtSC N SDD 21.26 14.00 1 14.89 11 15.12 14.72 +.29 -4.6 PUShChi50 N FXP 28.46 12.37 41 15.65 241 16.23 14.93 +.20 -8.5 PS DecRt n N EMTY 38.59 31.27 2 34.71 11 35.39 33.94 +.67 +3.6 PUShtIndl N SIJ 23.95 14.55 1 17.45 10 18.35 17.45 +.22 +3.6 PS OnlSt n N CLIX 50.04 37.63 124 47.59 248 47.75 44.92 +2.37 +21.1 PrShtSmC N SBB 40.02 32.58 0 33.30 1 33.53 33.29 -.25 -2.9 ProS Ris n Q EQRR 50.68 38.13 0 48.57 6 48.57 47.34 +.60 +4.0 PUPShtMC N SMDD 15.39 8.80 7 9.76 56 10.47 9.75 -.09 -2.7sPrSh K1 n N OILK 25.10 16.51 3 25.27 13 25.33 24.34 +.62 +16.7 PUShtEur N EPV 38.55 26.83 7 29.89 32 30.51 29.73 +.27 -3.5 PUShtSPX N SPXU 17.21 9.19 14218 10.76 55288 11.65 10.54 +.07 -5.4 PUShtJpn N EWV 35.94 22.75 2 25.20 4 25.70 25.15 -.20 -4.7 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 198 61.43 2088 62.56 60.06 -.82 -4.1 PrUlNBio rs Q UBIO 46.35 24.43 142 27.31 425 30.30 25.80 -2.88 -18.8 PrUGMin rs N GDXX 50.96 33.56 1 38.68 16 38.90 36.71 -.39 -8.1 PrUltBra rs N UBR 107.88 48.32 107 76.30 127 85.65 74.29 -9.42 -2.3 PrSht20yTr N TTT 31.13 25.95 94 28.70 385 29.22 28.48 -.28 +7.9 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 2 41.46 23 41.46 40.87 +.43 -3.3 PUltShOG N DUG 53.46 31.48 49 33.32 234 34.65 32.70 -.11 -10.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 65

tPS MngdF N FUT 41.47 39.00 39.00 10 39.82 39.00 -.83 -3.2 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.10 16 36.44 35.81 -.34 +.8 ProEurDiv N EUDV .15p 44.13 39.62 1 41.72 4 41.85 41.40 -.07 -.1 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 48 67.03 74 67.77 66.77 -.33 -.3 ProSPxHC N SPXV .24p 59.27 50.12 55.63 1 55.63 55.63 -.58 +2.2 ProSPxEgy N SPXE .22p 59.30 44.29 54.97 1 55.32 54.97 -.53 -2.7 PrUltPFn N FINU .29e .3 134.30 59.70 30 92.20 106 99.00 84.82 -4.87 -12.5 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 37 75.62 293 76.21 75.23 -.53 -1.8 ProSht7-10y N TBX 29.70 27.55 3 29.34 61 29.43 29.31 -.06 +3.6 ProUNShBio Q ZBIO 18.36 8.03 38 11.44 67 12.04 10.47 +1.01 +.4 PrUShBrz s N BZQ 16.63 6.41 129 8.43 902 8.60 7.54 +.86 -8.0 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 53.38 105 53.76 52.20 -.18 -2.1 ProSR2KDv N SMDV .47e 58.30 51.18 47 54.81 150 55.09 53.62 +.05 -.7tPSSTEm bt A EMSH 4.88e 6.5 79.67 74.30 2 74.77 35 75.08 74.30 -.13 -2.8 PrUShtUtl N SDP 31.15 22.19 6 25.40 14 25.87 25.24 +.18 +.7 PrUltShtTc N REW 23.63 12.66 5 13.67 26 14.70 13.62 -.81 -16.9 PrUShtFn N SKF 30.09 18.61 36 20.75 116 21.73 20.30 +.24 -.7 ProUShBio Q BIS 29.66 17.52 55 22.64 400 23.48 21.05 +1.34 +2.7 PUShtSem N SSG 17.63 7.35 26 8.54 288 9.38 8.54 -.51 -17.7 ProMornAlt N ALTS .38e 1.0 39.39 36.94 2 37.53 4 37.61 37.44 -.07 -1.3sPro30BEI N RINF .58e 2.0 29.48 26.66 10 29.28 31 29.48 29.17 -.15 +5.6 PS EMkDv N EMDV 64.49 50.50 1 58.12 6 59.51 57.80 -1.16 -.8 ProCdNASh A WYDE 33.66 32.10 32.65 1 32.97 32.65 -.30 +.8 ProspctCap Q PSEC .72 11.4 7 9.37 5.51 1183 6.33 5784 6.39 6.29 -.03 -6.1 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 12 25.69 54 25.71 25.45 +.23 -.8 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 488 72.89 2172 73.65 70.34 -.23 +4.0 ProtagTh n Q PTGX 23.97 7.85 162 8.53 464 9.00 8.26 -.29 -59.0tProtalix A PLX 1.00 .40 148 .42 1527 .44 .40 -36.5 ProteonTh Q PRTO 2.85 1.10 9 2.13 134 2.21 2.10 -.03 +11.8 Proteos n Q PTI 8.61 1.41 224 5.20 1653 5.42 5.05 -.12 -10.8 Prothena Q PRTA 70.00 10.43 994 14.01 5270 14.10 11.92 +1.90 -62.6 ProtoLabs N PRLB 61 128.22 60.60 109 118.00 692 122.20 114.20 -2.40 +14.6 ProvidSv Q PRSC 25 79.38 43.19 50 75.35 238 77.77 74.48 -1.29 +27.0 ProvidBc n Q PVBC 27.38 19.75 2 24.00 13 24.50 23.45 +.30 -9.3 ProvFnH Q PROV .56 3.0 19 20.35 17.62 16 18.37 46 18.56 18.01 +.11 -.2 ProvidFS N PFS .80 3.0 18 28.76 23.19 69 26.33 604 26.77 25.72 -.27 -2.4 PrudntlBcp Q PBIP .20 1.1 92 18.96 15.81 8 18.49 51 18.75 17.69 +.74 +5.1tPrudentl N PRU 3.60f 3.6 10 127.14 95.83 2291 100.66 14654 108.48 95.83 -6.96 -12.5 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 53 25.21 160 25.28 25.07 +.08 -.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 29 25.22 149 25.25 25.03 +.16 -.3 PruSDHiY N GHY 1.32 9.6 15.31 13.75 228 13.81 1078 13.87 13.76 -.03 -4.2 PruUK pf N PUKp 1.69 6.5 27.17 25.66 8 25.89 52 26.06 25.81 -.11 -1.1 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 12 25.95 34 26.10 25.86 +.08 -.5 Prud UK N PUK 1.49e 2.9 55.36 44.49 154 51.40 862 51.83 50.86 -.19 +1.2 PruShHiY N ISD 1.32 9.4 15.66 14.01 172 14.11 1331 14.19 14.05 +.09 -4.5 PsychmCp Q PMD .72f 3.5 23 27.99 15.99 8 20.86 41 21.30 20.25 -.08 +1.4 PSEG N PEG 1.80 3.5 18 53.28 41.67 1497 52.10 14009 52.35 50.99 +.57 +1.2 PubStrg N PSA 6.80 3.3 23 219.93 180.48 495 207.39 4752 208.07 200.68 +4.94 -.8 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 11 24.92 44 24.94 24.80 +.08 -.9 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 34 24.38 85 24.46 24.23 -.01 -3.3 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 41 23.62 149 23.70 23.41 +.04 -5.5 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 7 23.70 48 23.79 23.55 +.05 -5.2 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 35 26.06 59 26.09 25.93 +.09 -2.0 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 4 25.79 138 25.81 25.62 +.08 -2.5 PubSt pfG N PSApG 25.63 22.49 41 23.42 122 23.48 23.17 +.14 -6.1tPubSt pfF N PSApF 1.29 5.4 25.69 22.99 65 23.73 129 23.91 22.00 -.11 -5.2 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 15 23.07 58 23.12 22.73 +.19 -7.3 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 10 23.38 80 23.46 23.04 +.21 -6.6 PubSt pfC N PSApC 26.45 23.05 10 24.86 53 24.94 24.63 +.08 -2.4 PubSt pfB N PSApB 26.69 23.90 15 25.08 63 25.13 24.71 +.22 -2.4 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 9 25.70 113 25.70 25.50 +.21 -3.1 Pulmatrix Q PULM 3.42 .42 428 .46 2113 .48 .43 +.00 -67.4 PulseBio n Q PLSE 39.50 9.81 108 19.01 466 19.10 16.75 +1.37 -19.4 PulteGrp N PHM .36 1.2 18 35.21 22.15 2776 30.98 23065 31.38 30.17 -.08 -6.8 PumaBiotc Q PBYI 136.90 28.35 483 63.85 2300 68.60 60.55 -4.40 -35.4 PureAcq un Q PACQU 10.21 10.08 59 10.17 239 10.20 10.16 -.03 +.5 PureCycle Q PCYO 9.65 6.55 14 9.30 63 9.40 8.80 +.20 +11.4 PureStrg n N PSTG 22.60 9.81 1681 20.96 10430 21.17 19.62 +.70 +32.2 PurplInv n Q PRPL 13.90 7.65 5 9.74 156 10.16 8.72 +1.04 -3.1 PutHiInSec N PCF .37 4.1 9.31 8.60 39 9.12 94 9.15 9.02 +.02 +1.1 PMMI N PMM .44 6.2 7.72 6.89 76 7.05 447 7.10 7.04 +.03 -4.9 PMIIT N PIM .31 6.5 4.89 4.61 121 4.78 448 4.81 4.76 -.01 +.2 PMOT N PMO .71 6.1 12.85 11.44 51 11.64 290 11.65 11.50 +.09 -5.7 PPrIT N PPT .31 5.8 5.68 5.05 221 5.40 1294 5.42 5.31 +.05 +1.3 PyxisTnkr Q PXS 12.22 .90 165 1.13 244 1.19 1.07 +.02 -64.9 PzenaInv N PZN .41e 4.6 19 13.15 8.25 52 8.82 346 9.24 8.61 -.22 -17.3sQ2 Hldgs N QTWO 55.35 31.95 436 54.90 2797 55.35 49.05 +5.55 +49.0 QAD Inc B Q QADB .24 .7 36.75 21.58 34.00 2 34.00 33.50 +.49 +10.3 QAD A Q QADA .29 .6 50.35 29.40 36 46.00 176 46.35 44.40 +1.65 +18.4 QCR Hld Q QCRH .24f .5 18 50.00 39.85 52 46.40 342 47.00 44.75 +.40 +8.3 QEP Res N QEP .08 .7 34 12.67 7.02 3810 12.01 24327 12.41 11.67 -.09 +25.5 QIAGEN N QGEN 35 36.34 30.20 829 34.31 6115 34.68 32.40 +1.42 +10.9 QIWI plc Q QIWI .84e 4.6 18 26.55 13.67 125 18.37 1000 18.80 17.18 +.26 +6.0 QTS RltTr N QTS 1.64f 4.7 32 61.55 31.58 460 35.19 1733 35.86 34.70 +.21 -35.0 Qorvo Q QRVO 86.84 62.68 1761 79.49 14290 79.54 66.30 +12.11 +19.4 QuadGrph N QUAD 1.20 6.5 9 31.29 18.16 942 18.40 3701 25.17 18.19 -6.63 -18.6 QuakerCh N KWR 1.42 1.0 29 165.93 129.98 56 146.75 346 154.25 137.95 -3.64 -2.7 Qualcom Q QCOM 2.48f 4.7 69.28 48.56 9874 52.49 44150 52.60 49.31 +1.38 -18.0 QuaCare N QCP 22.91 12.25 759 21.79 4249 22.60 21.37 -.31 +57.8 QualitySys Q QSII .70 5.2 26 17.74 12.24 468 13.40 2030 13.91 13.17 -.13 -1.3 Qualstar rs Q QBAK 13.50 4.77 7 10.69 33 10.77 10.36 +.23 +27.3 Qualys Q QLYS 73 85.00 38.30 230 74.30 2146 79.25 68.20 -3.75 +25.2 QuanexBld N NX .16 .9 23 24.60 16.50 78 17.65 797 17.75 16.80 +.20 -24.6 QuantaSvc N PWR 23 40.11 30.23 1673 34.95 10414 35.10 32.19 +2.03 -10.6 Quantenn n Q QTNA 22.50 9.60 265 15.01 3380 15.40 12.48 +1.71 +23.0 Quanterx n Q QTRX 24.81 15.30 71 18.30 315 18.43 16.18 +1.03 -14.8 QntmDSS rs N QTM 47 9.20 3.32 209 3.76 994 4.06 3.66 -.16 -33.2 Qu Insp100 n N BIBL 29.74 25.14 7 26.15 22 26.32 25.68 -.02 +.2 QnForSm n N FFSG 27.15 24.51 17 25.71 39 25.75 25.25 -.04 -.3 QnForTcG n N FFTG 26.55 24.19 12 25.22 39 25.30 25.02 -.14 -1.4 MainSecR n N SECT 29.56 24.41 41 27.69 212 27.89 27.13 -.10 +1.3 InspCpBd n N IBD 27.94 24.07 4 24.41 13 24.49 24.28 -.11 -3.2 QuaInsp n N ISMD 27.86 23.78 3 26.84 25 26.97 26.27 -.02 +1.5 QuaInsLg n N BLES 30.44 25.84 4 28.16 71 28.49 27.69 -.24 -1.0 FormInco n N FFTI 27.57 24.06 64 24.09 248 24.19 24.08 -.05 -3.5 FrmHdGr n N FFHG 29.49 24.03 18 27.23 50 27.37 26.83 -.13 -1.1 QuanReal n N QXRR 26.19 23.44 25.03 4 25.10 25.02 -.07 -1.0 QuanDyn n N XUSA 28.95 25.12 0 28.45 2 28.77 27.77 -.32 +1.9 QuanMulT n N QXTR 26.83 24.56 1 25.86 90 25.87 25.55 -.01 -.6 QuanMulIn n N QXMI 26.53 24.73 0 25.21 17 25.25 25.10 -.05 -1.9 QuanGrw n N QXGG 29.10 25.31 2 27.83 13 28.02 27.60 -.20 +.2 Quartrhill g Q QTRH .05 5 2.12 1.26 47 1.58 164 1.60 1.49 +.04 -14.1tQudian n N QD 34.91 9.56 974 10.07 4301 10.09 9.55 +.16 -19.7 QstDiag N DGX 1.80 1.8 20 112.97 90.10 643 101.50 4288 103.45 98.93 -1.24 +3.1 QuestRes rs Q QRHC 3.00 1.03 4 1.91 27 1.96 1.84 -.02 -17.0 QuickLog h Q QUIK 2.22 1.15 97 1.49 383 1.51 1.35 +.09 -14.4sQuidel Q QDEL 58.08 23.28 384 57.55 1492 58.08 55.76 +1.60 +32.8 QuinStreet Q QNST 14.65 3.36 381 12.27 3341 12.40 10.75 +1.40 +46.4tQuintEn n N QES 10.00 7.10 50 8.13 491 8.37 7.10 +.47 -9.7 Qumu Cp Q QUMU 3.28 1.42 19 1.84 148 1.85 1.61 +.06 -22.4 QuormHl n N QHC 10.00 2.54 315 7.15 2968 7.66 6.99 -.04 +14.6 Quotinet Q QTNT 7.74 2.78 381 4.76 1584 4.81 4.01 +.58 -3.8 QuotientTc N QUOT 17.85 10.35 337 12.80 3516 13.55 11.80 -.50 +8.9 QuratQVC A Q QRTEA 22 29.11 20.78 1843 23.75 11772 24.21 23.07 +.44 -2.7 QuratQVC B Q QRTEB 25 28.90 19.40 0 24.13 5 24.13 23.16 +.60 -1.7 Qwest 54 N CTV 1.72 7.9 26.40 20.64 16 21.70 91 22.05 21.70 -.30 -7.8 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 1 25.11 23 25.17 25.05 +.01 -.3 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 24 22.64 100 22.81 22.50 -.15 -4.7 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 20 23.42 66 23.51 23.32 +.01 -1.4 Qwest53 N CTY 1.53 7.6 25.57 18.66 22 20.05 189 20.18 19.91 -.02 -8.9 Qwest 25 N CTZ 1.66 7.9 25.96 20.17 21 21.13 110 21.46 21.13 -.23 -6.7 Qwest 56 N CTAA 27.77 21.51 17 24.04 105 24.15 23.62 +.23 -2.7 Qwest57 n N CTDD 25.97 20.51 24 21.53 170 21.81 21.46 -.23 -5.9 Qwest56 n N CTBB 25.60 19.86 24 21.03 175 21.36 21.00 -.33 -6.6R -:R1 RCM n Q RCM 8.20 3.05 1180 7.98 2534 8.15 7.12 +.38 +81.0 RAIT pfA N RASpA 1.94 16.5 21.76 5.90 7 11.76 19 12.00 11.52 -.14 -3.2 RAIT pfB N RASpB 2.09 17.5 23.77 6.21 2 11.93 15 12.43 11.50 -.33 -5.3 RAIT pfC N RASpC 2.22 17.8 25.39 6.35 3 12.50 29 12.85 12.00 -.03 -5.6 RAIT Fin N RAS .20m 113.6 2.74 .16 880 .18 8133 .19 .17 -.01 -53.1 RAIT Fn 24 N RFT 1.91 10.2 24.49 15.99 0 18.70 18 19.00 18.65 -.05 -2.0 RAITFn 19 N RFTA 1.78 8.1 25.28 16.60 5 22.09 196 22.86 21.91 -.24 -1.8 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 31 27.39 224 28.55 26.74 -.34 +.1 RBC Bear Q ROLL 38 139.95 94.97 68 114.98 497 121.18 111.61 -3.40 -9.0 RCI Hosp Q RICK .12 .4 11 33.78 16.32 37 28.28 196 28.32 27.00 +1.01 +1.1 RCM Q RCMT 1.00e 29 7.50 4.72 2 5.01 24 5.38 4.87 -.37 -19.8 RELX NV s N RENX .45e 2.1 23.30 19.63 49 21.16 278 21.33 20.93 -.21 -8.3 RELX plc s N RELX .54e 2.5 24.03 20.31 123 21.58 582 21.72 21.30 -.11 -8.9 RF Inds Q RFIL .08 1.4 6.35 1.40 52 5.85 282 6.15 5.46 +.25 +116.7 RGC Res s Q RGCO .62 2.4 30 31.99 21.75 4 25.50 24 26.85 24.81 +.29 -5.8 RH N RH 63 109.53 41.52 960 100.84 3409 101.23 92.82 +7.07 +17.0 RLI Corp N RLI .88f 1.4 26 65.68 50.34 275 64.74 1110 65.30 62.30 +1.06 +6.7 RLJ Ent rs Q RLJE 5.24 2.49 1 4.62 18 4.90 4.33 +.07 +25.6 RLJ LodgT N RLJ 1.32 6.4 11 23.96 18.68 1482 20.60 5129 20.98 20.47 -.27 -6.2 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 9 25.30 111 25.40 25.25 -.09 -6.3 RMG Net rs Q RMGN 3.60 .75 76 1.12 323 1.17 1.11 -.02 +36.3 RMR Gp h Q RMR 1.00 1.3 47 82.70 42.36 36 80.00 242 80.50 73.70 +5.55 +34.9 RPC N RES .40 2.2 24 27.07 16.70 1599 18.30 8666 18.92 17.61 +.31 -28.3 RPM N RPM 1.28 2.6 17 56.69 46.36 500 48.77 4161 49.38 47.53 -.16 -7.0 RPX Corp Q RPXC .20 1.9 5 15.15 9.74 1130 10.41 6500 11.17 10.32 -.56 -22.5sRSP Perm N RSPP 51.51 28.76 1842 48.08 9982 51.51 47.14 -.74 +18.2 RTI Surg Q RTIX 6.00 3.85 62 4.25 530 4.55 4.20 -.15 +3.7tRXI Phm rs Q RXII 7.70 2.30 146 2.46 1305 2.72 2.30 -.18 -55.8 RYB Edu n N RYB 31.80 15.50 43 16.33 439 17.18 16.03 -.72 -3.3 RaPhrm n Q RARX 27.84 4.78 109 6.16 488 6.30 5.64 +.04 -27.5 RadNet Q RDNT 49 14.85 6.00 167 13.65 1546 13.95 13.10 +.50 +35.1 RadaElc rs Q RADA 3.86 1.07 75 2.41 1120 2.49 2.27 +.12 -21.8 Radcom Q RDCM 72 22.45 17.00 18 19.55 136 20.05 18.00 +1.40 -1.5 RadiSys Q RSYS 4.39 .53 252 .77 1846 .85 .73 -.00 -23.2tRadianGrp N RDN .01 .1 9 23.49 14.06 2476 15.73 18829 16.05 14.06 +.82 -23.7tRadiantLog A RLGT 6.59 3.46 103 3.76 312 3.76 3.46 +.19 -18.3 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 5 25.62 17 25.62 25.40 +.12 -1.0 RadiusHlth Q RDUS 49.16 24.66 411 31.69 2678 31.98 29.64 +.18 -.3sRadware Q RDWR 23.29 15.82 283 22.64 922 23.29 21.16 +.64 +16.7 RafaelHl n A RFL 8.44 3.05 33 7.89 316 8.37 7.48 +.54 +61.0 RLauren N RL 2.00 1.9 18 119.33 66.06 810 106.80 4461 112.36 104.63 -4.24 +3.0 RamacoRs n Q METC 9.35 3.81 54 7.16 306 7.29 6.42 -.06 +4.1 Rambus Q RMBS 15.50 11.30 774 14.17 3067 14.17 13.44 +.55 -.4 RamcoG N RPT .88 7.4 9 15.00 11.34 396 11.87 2045 12.14 11.42 -.21 -19.4 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 1 50.50 2 51.32 49.82 +.00 -12.4tRandCap Q RAND 3 3.50 2.40 3 2.51 29 2.59 2.40 -.05 -16.9 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 316 81.61 1962 82.95 79.74 +.14 -17.5 RandBcp n Q RNDB 16.49 13.36 5 15.98 20 16.09 15.80 -.06 +4.1 RangeRs N RRC .08 .6 15 26.22 11.93 5432 13.62 33178 14.15 13.30 -.28 -20.2 RngrEnS n N RNGR 15.70 6.88 22 8.49 98 8.55 8.21 +.12 -8.0sRapid7 n Q RPD 29.75 14.75 485 30.28 1564 30.60 27.79 +2.21 +62.3 RaveRest Q RAVE 2.33 1.12 25 1.30 143 1.39 1.22 -.05 -11.1 RavenInds Q RAVN .52 1.4 37 40.85 26.70 96 37.65 572 38.20 36.15 +.70 +9.6 RJamesFn N RJF .88f 1.0 19 99.26 71.35 451 89.55 3017 92.00 85.99 -1.76 +.6 RayAdvM N RYAM .28 1.4 38 22.96 12.52 1021 20.25 5125 21.83 19.66 -1.33 -1.0 RayAdv pfA N RYAMpA 2.00 1.4 157.11 98.21 1 144.23 17 149.50 138.56 -4.64 +.2sRayonier N RYN 1.00 2.7 40 39.14 27.27 1514 37.57 6098 39.14 36.79 +.11 +18.8 Raytheon N RTN 3.47f 1.7 29 229.75 155.84 1532 202.54 12182 207.30 196.94 -1.42 +8.3 ReShape rs Q RSLS 6.45 .28 200 .45 952 .49 .38 -.04 -69.6 ReadIntlA Q RDI 12 17.50 14.37 16 15.50 169 16.38 15.11 -.14 -7.2 RealGSol rs Q RGSE 3.25 .60 56 .92 269 .97 .88 -.02 -37.8 RealNetwk Q RNWK 5.00 2.63 41 3.51 227 3.60 3.43 -.09 +2.6 RealityETF N DIVY .46p 28.89 25.25 6 26.74 85 27.47 26.46 -.29 +2.6 RltDvcDiv N LEAD 34.32 27.57 8 31.45 27 31.90 30.84 -.29 -1.6 RealDivc n N DFND 28.60 24.70 0 25.99 15 26.88 25.99 -.76 -4.7 RealDivG n N GARD 26.84 21.56 24.25 6 24.89 24.21 -.32 -2.9 Rl NxtEc n Q BLCN 25.05 21.69 30 22.82 196 22.98 22.27 +.07 -5.9tRealogy N RLGY .27p 1.1 13 35.18 23.52 3222 24.82 15542 25.15 23.52 -.10 -6.3sRealPage Q RP 76 56.41 32.30 1091 58.65 2572 58.90 52.65 +4.80 +32.4 RltyInco N O 2.53 4.8 29 60.05 47.25 1852 52.27 9671 52.43 50.24 +1.04 -8.3 ReataPh n Q RETA 40.88 19.31 203 27.53 974 28.87 24.93 +1.33 -2.8 ReavesUtl A UTG 1.82 6.4 36.73 27.13 80 28.32 735 28.40 27.85 -.05 -8.5 ReconTech Q RCON 5.36 .64 228 1.31 574 1.38 1.22 +.09 +.8sRecroPhm Q REPH 12.42 5.81 165 11.32 1009 12.42 10.94 -.76 +22.4 RedHat N RHT 92 167.36 84.16 1024 166.10 6411 167.36 160.76 +2.79 +38.3 RedLionH N RLH 11.70 6.15 59 9.70 176 10.05 9.65 -.25 -1.5 RedRobin Q RRGB 26 74.11 45.70 294 59.65 1169 64.20 59.50 -4.35 +5.8 RedRkRs n Q RRR .40 1.2 35.77 21.41 1219 32.73 6902 35.18 29.81 +2.69 -3.0 RedViolt n Q RDVT 46.40 5.05 66 5.80 269 6.44 5.33 -.50 -87.5 Redfin n Q RDFN 33.49 19.18 763 22.00 4747 22.24 20.76 +.32 -29.8 RedhillBio Q RDHL 11.25 4.30 60 4.98 395 5.14 4.70 -3.1 RedwdTr N RWT 1.12 7.1 11 17.45 14.29 316 15.78 1485 15.81 15.18 +.33 +6.5 Reeds A REED 3.50 1.30 23 2.15 160 2.35 2.10 -.15 +38.7 RegalBel N RBC 1.12f 1.6 15 87.50 67.84 150 72.05 1193 72.95 69.30 -.50 -5.9 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 729 58.76 5036 59.52 57.64 -.02 -15.1tRegenrn Q REGN 26 543.55 288.16 1393 291.25 6631 311.00 287.55 -21.80 -22.5 RegnxBio n Q RGNX 42.00 16.30 299 39.85 1588 41.70 36.85 +2.10 +19.8 RegHlthPr A RHE 5 1.19 .16 552 .30 1430 .32 .27 +.02 +74.7 RegHlt pfA A RHEpA 2.72 38.9 22.90 5.72 5 7.00 17 7.26 6.74 -12.5sRegnlMgt N RM 15 36.10 19.49 59 35.16 664 36.10 32.34 +2.78 +33.6 RegionsFn N RF .36 1.9 17 20.21 13.03 9305 18.72 52034 19.20 18.12 -.28 +8.3 Regions pfA N RFpA 1.59 6.2 26.22 25.23 14 25.57 76 25.59 25.44 +.12 +.9 Regns pfB N RFpB 1.59 5.8 29.82 26.40 29 27.42 105 27.60 27.36 -.02 -3.6sRegis Cp N RGS 17.46 9.08 101 15.95 1244 17.46 15.22 +.67 +3.8 RegulusTh Q RGLS 1.95 .63 159 .70 857 .75 .64 +.02 -33.1 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 369 152.54 3528 155.72 147.88 -3.45 -2.2 ReinsGp42 N RZA 1.55 5.8 30.06 26.54 81 26.69 141 26.81 26.57 +.04 -3.0 ReinsG56 n N RZB 1.44 5.6 29.86 25.52 168 25.56 395 25.76 25.53 -.14 -8.7sReis Inc Q REIS .76f 3.4 22.35 15.95 16 22.30 53 22.45 20.55 +1.35 +8.0 RelStlAl N RS 2.00 2.2 20 95.97 68.46 526 89.87 3293 90.60 85.07 +.79 +4.8 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 3 23.40 28 23.47 22.90 +.40 -8.7 Reliv In rs Q RELV 13.77 3.72 47 4.60 53 4.80 4.37 +.21 -3.6 RELM A RWC .08 2.2 18 5.05 3.40 1 3.65 19 3.90 3.65 -.10 +2.8 RemarkHld Q MARK 15.10 1.93 193 6.52 1411 6.79 5.78 +.70 -33.0 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 108 54.05 478 55.18 53.10 -.30 +11.4 RenaisIPO N IPO .02e .1 30.61 24.15 1 28.16 9 28.69 27.87 -.43 -.2 RenIntIPO N IPOS .24e 1.0 27.06 20.60 24.86 2 24.86 23.78 -.05 +1.9 RenaisRe N RNR 1.32f 1.0 152.00 116.50 301 127.33 2194 139.25 124.22 -10.35 +1.4 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 10 24.31 42 24.52 24.26 -.10 -3.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.42 11 25.42 25.32 +.05 -.4 Renasant Q RNST .80f 1.8 20 46.95 37.68 119 45.71 687 46.28 44.48 -.25 +11.8 ReneSola rs N SOL 3.79 2.12 33 2.84 224 2.99 2.76 +.01 +6.8 RenewEn Q REGI 14.10 9.50 1310 13.20 2863 13.38 12.50 +.05 +11.9 RenminTi rs Q ABAC 4.76 1.62 28 2.33 44 2.51 2.20 +.01 -21.0 RennFund A RCG 2.20 1.11 1 1.48 130 1.62 1.35 +.11 -1.6 Renren rs N RENN 18.70 6.01 369 8.82 2858 10.35 8.33 -1.41 -15.1 RentACt Q RCII .32 3.2 17 13.89 7.22 843 9.88 7972 10.45 9.07 -.43 -11.0 Replgn Q RGEN 52 46.81 29.56 105 37.13 1003 37.78 36.41 -.17 +2.3 RepBncp Q RBCAA .97f 2.2 17 44.47 33.17 8 43.57 78 44.19 41.75 +.31 +14.6 RepFBcp Q FRBK 61 9.90 8.00 168 8.60 902 8.65 8.20 +.40 +1.8 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 2356 68.56 10479 69.03 64.13 +3.06 +1.4 resTORbi n Q TORC 21.10 7.55 69 9.59 590 10.64 8.81 +.70 -43.2 RschFrnt Q REFR 1.55 .85 9 .92 184 .98 .86 -.03 -11.7 ResMed N RMD 1.40 1.4 47 104.78 67.15 499 97.72 4642 98.11 94.35 +3.33 +15.4 ResolEn rs N REN 44.44 23.64 303 32.40 1868 33.74 30.77 +.32 +3.0 ResoluteF N RFP 12.15 4.10 197 9.90 1273 10.15 9.40 -.05 -10.4 Resonant Q RESN 8.55 3.17 195 4.25 1978 4.51 4.00 -.14 -43.1 ResCap pfC N RSOpC 2.16 8.4 26.00 24.57 5 25.75 22 25.76 25.60 +.18 +.9 ResCap rs N RSO .20 2.0 11.38 8.51 176 9.88 566 9.96 9.63 +.16 +5.4 ResConn Q RECN .48 3.1 25 17.00 12.05 95 15.65 544 15.90 15.35 -.15 +1.3 RestBrnds N QSR 1.80 3.3 20 68.89 53.09 1806 54.49 8674 54.84 53.55 +.32 -11.4tRestorRob n Q HAIR 11.95 3.79 79 4.12 410 4.43 3.79 -.13 -10.4 RetailOpp Q ROIC .78 4.5 51 21.20 16.18 975 17.39 7551 17.59 16.80 -.14 -12.8 RetailProp N RPAI .66 5.7 11 13.78 10.84 1197 11.61 9164 11.71 11.40 -.03 -13.6tRetoEco n Q RETO 12.75 5.06 135 5.39 955 5.97 5.06 +.09 -23.5 RetractTc A RVP 1.48 .54 21 .88 294 .90 .83 +.01 +29.4 Retrophin Q RTRX 28.25 15.55 260 23.67 2034 27.00 22.90 -3.06 +12.3tRevGp n N REVG .20 1.1 33.15 16.79 273 17.69 2751 18.35 16.79 -.54 -45.6 RevanceTh Q RVNC 37.45 18.43 288 27.95 1342 28.45 27.05 -.40 -21.8tRevenHo n Q RVEN 6.75 2.32 4 2.91 33 3.04 2.32 +.33 -37.2 Revlon N REV 27.90 15.60 69 20.40 334 23.30 19.95 -2.70 -6.4 RevolutL rs Q RVLT 8.90 2.95 101 3.92 1196 4.26 3.46 +.44 +19.1 ReWalkRob Q RWLK 3.20 1.05 59 1.05 360 1.10 1.05 -.05 -4.1 RexAmRes N REX 17 107.87 70.48 27 73.70 162 76.51 72.20 -1.29 -11.0 RexahnPh rs A RNN 4.74 1.42 2838 2.21 3891 2.30 1.70 +.50 +9.4sRexfordIR N REXR .64f 2.0 54 31.72 25.04 824 31.84 4818 32.09 29.63 +2.07 +9.2 RexfdIn pfA N REXRpA 26.41 22.53 10 23.70 14 24.13 23.47 -.25 -7.8 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 0 23.47 3 23.67 23.32 -.10 -5.4 Rexnord N RXN 22 31.44 22.43 569 27.53 3700 28.50 26.79 -.66 +5.8 Rexnrd pfA N RXNpA 66.44 52.57 100 59.80 480 60.08 58.71 -1.82 +2.2 RhythmP n Q RYTM 33.81 16.80 84 25.01 345 25.97 23.16 +1.83 -13.9 RibbnCm n Q RBBN 8.36 4.97 284 5.89 2551 5.93 5.61 +.14 -23.9 RiceMidstr N RMP 1.22f 6.9 13 25.66 16.87 1037 17.75 3378 18.75 17.59 -.45 -17.3 RiceBran Q RIBT 1.66 .77 5 1.58 86 1.58 1.55 +.01 +6.4sRichrdElec Q RELL .24 2.5 9.45 5.31 19 9.42 144 9.45 9.05 +.18 +39.8 RigelPh Q RIGL 4.71 2.14 3900 3.87 14829 4.00 3.58 +.23 -.3 RigNet Q RNET 19.60 12.70 20 15.35 114 15.55 14.75 +.35 +2.7 RiminiSt n Q RMNI 10.40 .20 10 7.79 78 7.99 7.35 -.15 -1.5sRingCentrl N RNG 72.10 31.05 423 69.25 2328 72.10 66.30 +1.85 +43.1 RingEngy A REI 17.10 10.88 450 16.40 1919 16.87 16.10 -.08 +18.0 RioTinto N RIO 2.27e 4.1 59.25 37.66 1998 55.62 10377 55.89 53.88 +.48 +5.1 RiotBlck Q RIOT 1.00p 46.20 3.03 672 7.56 1960 8.15 7.02 +.07 -73.4 RiseEdCy n Q REDU 18.60 9.50 28 15.58 179 16.44 15.18 -.37 +5.3 RitchieBr N RBA .68 2.0 38 35.17 24.08 192 33.44 1396 33.59 32.22 +.46 +11.7 RiteAid N RAD 2 4.23 1.38 4977 1.63 31235 1.69 1.60 +.01 -17.3 RittrPh rs Q RTTR 9.50 1.83 40 2.95 569 3.10 2.70 +.16 -10.3 RivrnOpp n N RIV 1.68 8.0 21.57 19.10 54 20.97 165 21.25 20.81 -.02 +4.7 Riv/Doubl n N OPP 19.76 17.47 31 17.70 178 17.90 17.50 -.12 -3.7 RivrvwBcp Q RVSB .12 1.3 20 9.75 6.46 13 9.17 148 9.47 8.95 -.13 +5.8 RoadrnTrn N RRTS 3 9.75 1.98 423 2.29 1294 2.40 2.04 +.11 -70.3sRobtHalf N RHI 1.12f 1.8 24 61.93 42.92 739 62.05 6908 62.22 59.88 +.88 +11.7 RocktPh n Q RCKT 20.60 3.40 85 16.53 591 17.46 16.40 -.53 +58.3 RockwlAut N ROK 3.68f 2.1 26 210.72 151.78 1220 173.49 7824 174.42 163.14 +7.20 -11.6 RockColl N COL 1.32 1.0 21 139.63 101.09 1852 132.54 7077 133.27 130.01 -.46 -2.3 RockwllM Q RMTI 8.98 4.84 78 5.31 551 5.40 5.18 -.01 -8.8sRockyBr Q RCKY .44 1.7 17 27.20 12.20 68 25.25 524 27.20 23.75 +.55 +33.6 RkyMChoc Q RMCF .48 4.1 20 12.90 11.05 3 11.62 23 11.69 11.51 -.01 -1.3 RogCm gs N RCI 1.57 13 54.95 43.11 299 47.20 1517 47.64 46.52 -.07 -7.3 Rogers N ROG 31 184.00 104.25 101 112.94 874 113.79 105.60 -.24 -30.2 Roku n Q ROKU 58.80 15.75 5095 31.55 17355 33.75 30.88 -1.15 -39.1 Rollins s N ROL .56 1.1 61 54.25 39.49 376 49.54 2485 49.68 48.12 +.48 +6.5 Roper N ROP 1.65 .6 29 292.97 216.80 367 269.20 2537 270.29 257.44 +.92 +3.9 Rosehill n Q ROSE 10.84 5.52 17 7.63 67 8.00 7.17 -.26 -2.9 RosettG rs Q ROSG 2.82 .23 9 .44 259 .44 .42 +.01 -21.1 RosettaStn N RST 14.81 8.71 113 14.11 484 14.20 13.47 +.38 +13.2 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 2691 80.71 13022 82.81 78.30 -.97 +.6 Rowan N RDC .40 2.8 25 17.33 9.02 2376 14.20 15700 14.86 13.26 -.28 -9.3 RBCda pfT N RYpT 1.69 31.75 28.13 2 29.00 6 29.41 29.00 -1.08 -3.1 RoyalBk g N RY 3.76f 87.10 66.66 573 76.13 2884 76.89 75.14 -.36 -6.8 RBScotlnd N RBS 8.74 6.24 368 7.47 2648 7.55 7.35 -.05 -2.2 RBSct prS N RBSpS 1.65 6.4 27.63 25.37 15 25.70 85 25.71 25.56 +.14 +1.0 RylCarb N RCL 2.40 2.2 14 135.65 103.52 1507 107.36 13245 112.64 105.11 -4.46 -10.0 RoyDShllB N RDS/B 3.76 5.2 74.60 53.50 1075 72.57 6437 73.00 71.20 +.30 +6.3 RoyDShllA N RDS/A 3.76 5.4 72.43 51.91 3584 69.84 15265 70.28 68.78 +.08 +4.7 RoyGld Q RGLD 1.00 1.1 94.39 67.10 375 88.63 2367 89.87 86.50 -1.07 +7.9 RoyceGVal N RGT .10e 11.73 9.12 7 10.96 46 10.98 10.82 -.01 +1.4 RoyceMC N RMT .63e 6.5 9.99 8.09 64 9.67 347 9.70 9.53 +.04 +2.4 Royce N RVT 1.20e 7.5 17.18 14.02 106 15.95 876 16.34 15.62 -.33 -1.4 RubiconPrj N RUBI 6.28 1.48 936 2.20 2902 2.45 2.08 -.01 +17.6 Rubicon rs Q RBCN 10.45 6.40 10 7.25 42 7.36 6.84 +.39 -9.1sRudolph N RTEC 25 31.78 21.10 278 31.35 1461 31.85 25.20 +5.60 +31.2 RmblOn B n Q RMBL 5.70 3.53 7 5.00 69 5.50 4.81 -.18 -3.8 RushEntA Q RUSHA 26 55.40 34.30 178 41.00 1169 42.07 39.83 -.46 -19.3 RushEntB Q RUSHB 31 52.76 31.92 12 39.45 49 40.50 37.56 -.22 -18.2sRuthsHosp Q RUTH .44 1.5 30 27.15 17.95 671 28.55 1756 28.60 26.15 +1.85 +31.9 Ryanair Q RYAAY 1.55e 1.4 127.61 91.83 114 113.20 1157 114.05 109.84 +3.11 +8.6 Ryder N R 2.08f 3.1 16 90.26 62.52 641 67.83 2949 68.74 65.74 -.02 -19.4 RyersonH N RYI 41 12.90 7.65 352 11.55 1654 11.80 9.58 +1.25 +11.1 RymanHP N RHP 3.40f 4.3 17 80.04 57.78 270 79.56 1466 79.88 76.29 +.09 +15.3S -:S&P Glbl N SPGI 2.00f 1.0 28 197.76 136.22 741 192.17 6298 192.90 185.11 +5.10 +13.4 S&T Bcp Q STBA 1.00 2.3 19 44.13 32.75 49 43.04 395 43.72 41.98 +.01 +8.1 S&WSeed Q SANW 5.20 2.90 17 3.70 76 3.75 3.50 -5.1 SAP SE N SAP 1.31e 1.1 116.90 99.20 896 114.02 3939 114.21 110.17 +2.67 +1.5 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 2 18.90 43 19.09 18.90 -.01 +2.2 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 12 30.55 94 30.90 30.10 +.50 +13.8 SBA Com Q SBAC 177.67 126.06 697 159.14 7097 161.94 151.24 +.19 -2.6 SCANA N SCG 2.45 6.7 9 71.28 34.76 624 36.50 7243 37.63 35.65 -1.02 -8.2 SCE TrV n N SCEpK 29.56 24.70 16 25.43 40 25.75 25.43 -.24 -3.8 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 22 23.20 189 23.30 23.02 +.10 -4.0 SCE Tr pfH N SCEpH 1.44 5.5 29.43 25.05 3 26.38 27 26.52 26.22 -.21 -2.5 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 9 25.53 54 25.88 25.49 -.25 -1.0 SCE Tr pfL N SCEpL 1.25 5.6 25.77 21.75 86 22.50 184 22.64 22.44 -6.3 SEI Inv Q SEIC .60f 1.0 22 78.35 49.45 553 62.41 4718 64.17 60.99 -1.05 -13.2 SelasLf rs Q SLS 19.41 3.43 37 5.65 274 5.87 5.23 -.15 -28.1 SG Blck n Q SGBX 7.00 3.70 7 4.49 47 4.69 4.41 -.16 -24.9 SGOCO rs Q SGOC 2.45 .90 171 1.13 380 1.29 1.01 +.09 +6.6 SI Fincl Q SIFI .24 1.7 15 16.45 13.75 116 14.40 196 14.45 14.15 +.26 -2.0sSIGA Tc n Q SIGA 6.65 5.61 239 6.49 1093 6.65 5.88 +.52 +9.8 SJW N SJW 1.12a 1.8 21 69.29 45.39 148 61.32 879 62.14 59.97 +1.07 -3.9 SK Tlcm N SKM 28.97 22.92 500 23.55 2665 23.93 23.38 -.41 -15.6 SLGreen N SLG 3.25 3.3 29 109.00 89.46 1104 99.92 7369 100.38 95.59 +1.30 -1.0 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 108 25.22 209 25.28 25.15 -.01 +.6 SLM Cp Q SLM 16 13.00 9.65 1925 11.41 15218 11.83 11.20 -.33 +1.0 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 2 71.01 29 71.50 70.80 +.01 +3.3 SM Energy N SM .10 .4 28.20 12.29 3425 23.65 15846 24.20 22.48 +.23 +7.1 SmartGlb n Q SGH 11 56.69 11.50 419 41.03 2789 41.16 38.23 +2.03 +21.8 SMTC hg Q SMTX 2.52 1.10 29 2.37 187 2.43 2.25 -.04 +25.3 SORL Q SORL 4 9.74 3.59 78 4.65 726 4.79 4.10 +.55 -30.8 SP Plus Q SP 21 41.70 28.10 79 36.20 387 36.40 34.85 +.50 -2.4 SPAR Gp h Q SGRP 3.75 .87 14 1.24 134 1.28 1.20 -.02 +.8 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3599 242.52 20366 244.84 235.12 -.43 -2.0 SpdrGold N GLD 129.52 114.80 5884 124.54 35724 125.20 123.39 -.96 +.7 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.60 29 35.30 201 35.46 34.98 -.22 -1.7 SpdrNoANR N NANR 37.79 30.22 30 35.34 135 35.43 34.66 -.02 -.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 81.56 1 89.94 20 90.63 88.99 +.10 +.2 SpdrEuro50 N FEZ 1.18e 2.8 44.23 38.18 1452 41.60 14238 41.76 41.16 -.09 +2.2 Spd MsciCh N XINA 26.62 20.26 2 22.83 2 22.85 22.55 -.36 -4.6 S&PEAsia N GMF 1.81e 1.7 116.07 87.38 25 104.30 85 105.12 102.10 -.18 -.3 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 1 54.48 161 55.59 54.01 -1.11 +1.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.13 79.10 157 79.81 79.10 -1.22 +.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 53.00 1 58.82 4 59.02 58.09 -.04 -3.8 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 55.28 2 64.42 17 64.68 63.59 -.08 +.7 S&PChina N GXC 1.31e 1.2 123.91 82.70 75 108.92 422 109.54 106.01 +.47 +1.6 SpdrEMQu N QEMM 1.31e 2.1 69.92 56.48 3 63.81 22 65.00 63.00 -.49 -1.1 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 28 65.46 122 65.70 64.85 -.26 +.7 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 7 69.18 34 69.95 68.48 -.59 -2.4 SpAcwiIMI N ACIM 1.50e 1.9 84.34 70.15 3 78.84 8 78.88 77.32 -.09 SpdEMkt s N SPEM 42.47 32.30 253 37.74 1445 38.50 37.12 -.63 -1.1 SpdrEMDv N EDIV 1.68e 4.9 36.64 29.07 46 33.99 255 34.50 33.34 -.48 +3.5 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 55 50.81 516 50.93 49.78 -.09 +3.5 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 92 47.25 701 47.37 46.70 +.20 -3.3 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.24 56 50.83 463 51.50 50.21 -.45 -2.3 SpdrIntDiv N DWX 2.22e 5.5 42.92 38.61 422 40.05 608 40.27 39.72 -.16 -2.8 SpdMS xUS N CWI .79e 2.0 42.01 35.16 57 39.08 602 39.35 38.58 -.19 +.2 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 44 50.30 73 50.40 49.78 +.05 -2.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 198 40.55 2727 40.98 40.17 -.20 +.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.24 41 35.66 678 35.80 35.25 -.08 +.5 SpdrWldxUS N SPDW .79e 2.5 33.84 28.70 348 31.89 2383 32.04 31.57 -.09 +.6 SP Mid N MDY 2.94e .9 363.70 306.23 644 345.19 4591 346.69 336.66 +1.09 -.1 S&P500ETF N SPY 4.13e 1.6 286.63 235.43 91145 266.02 469692 267.89 259.05 -.54 -.3 SpdrRRtn N RLY .44e 1.6 27.62 23.57 51 26.89 124 26.92 26.48 +.08 +1.7 SpdrIncAll N INKM 1.08e 3.3 34.66 31.91 1 32.78 46 32.87 32.50 -.05 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.01 21 38.19 90 38.45 37.59 -.12 -.2 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 1947 47.23 5290 47.45 47.21 -.19 +.1 SpdrUShBd N ULST .16 .4 40.82 40.15 14 40.21 53 40.28 40.19 -.07 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 66.54 1 74.39 93 75.01 72.99 -.38 -.3tSpdrDblTac N TOTL 1.17e 49.66 47.32 339 47.41 1339 47.54 47.32 -.06 -2.5 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 11 66.13 42 67.94 64.51 -1.10 -.1 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 79.36 3 80.00 77.91 -.50 -.1 SpdrBiot s N XBI .44e .5 97.98 66.66 4015 87.37 18923 89.16 85.31 -1.05 +2.9 Spdr Div N SDY 3.80e 2.0 98.29 86.39 234 90.91 2253 92.13 88.94 -.87 -3.8 SpdrGbDow N DGT 1.52e 1.8 91.75 75.55 2 84.49 4 85.20 83.26 -.48 -1.2 SpdrHome N XHB .15e .4 47.20 37.00 2022 39.57 13127 39.84 38.58 -.19 -10.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1784 48.38 9346 49.04 47.23 -.35 +2.2 SpdrS&PCM N KCE .91e 1.6 62.51 45.49 553 58.67 605 59.50 57.14 -.08 +1.3 SpdrS&PIn s N KIE 32.34 27.81 149 30.29 1345 31.36 29.50 -.92 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 66

Spd LgCap s N SPLG 33.54 27.74 318 31.26 1193 31.49 30.46 -.05 -.2 SpdrLCpG s N SPYG 35.96 28.81 285 34.14 1744 34.22 33.13 +.31 +3.5 SpdrLCapV s N SPYV 32.54 27.55 204 29.38 1405 29.95 28.71 -.45 -4.2 Spd MidC s N SPMD 35.09 29.60 230 33.61 992 33.75 32.83 +.09 +.7 SpdrMCpG N MDYG 2.19e .8 166.10 138.50 17 158.06 264 158.66 154.02 +.94 +1.7 SpdrMCpV N MDYV 3.45e 3.4 106.67 92.30 17 100.91 126 101.35 98.75 -.11 -1.9 SpdrNY Tch N XNTK .41e .5 97.64 70.74 14 90.04 103 90.26 86.91 +1.67 +7.4 SpdrSemi s N XSD .16e .2 76.57 58.91 49 70.41 598 70.48 66.95 +2.11 +.9 SpdrSCapG N SLYG 8.53e .9 242.53 206.75 20 237.05 230 238.18 231.57 +1.49 +4.2 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 60 126.83 480 127.49 123.94 +.02 +.9 SpdrRs3K s N THRK 35.46 29.32 644 33.18 2552 33.40 32.37 -.04 -.1 SpdrWilRE N RWR 2.90e 3.3 95.73 81.59 79 88.78 681 89.03 86.89 +1.06 -5.2tSpdrShTTr N SPTS .27 .9 31.78 29.47 326 29.49 888 29.54 29.47 -.04 -1.3 SpFcStIn n N XITK 93.60 67.82 3 89.52 16 89.58 86.88 +2.36 +14.6 Spdr1500VT N VLU 4.85e 1.8 108.76 90.87 98.50 1 102.14 98.50 -1.44 -3.4tSpdrScored N CBND .99 3.2 32.94 30.90 1 31.00 133 31.10 30.90 -.06 -3.9 SpdrIntCBd N IBND .14e .4 36.87 31.77 41 34.72 501 35.26 34.57 -.59 -1.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1135 30.75 6466 30.79 30.72 -.03 +.3 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 68 55.85 408 55.93 55.57 +.14 +.3 SpdrWFPf N PSK 2.59e 6.1 45.44 41.81 36 42.66 195 42.80 42.49 -.05 -3.1 SpdrBarITB N BWZ .01e 33.49 30.15 16 32.25 513 32.48 31.98 -.19 +.4 SpdrBarcCv N CWB 3.55e 4.3 53.80 48.12 775 52.08 5827 52.26 50.94 +.47 +2.9tSpdrLTBd s N SPLB 28.77 26.22 59 26.23 550 26.61 26.19 -.32 -8.3tSpdrITBd N SPIB .92 2.8 34.72 33.16 918 33.20 3146 33.32 33.16 -.11 -3.0 SpdrBarMBB N MBG .83 3.3 26.55 25.21 55 25.28 556 25.39 25.22 -.04 -2.8 SpdrEMBd N EBND 30.91 28.21 187 28.92 1220 29.45 28.75 -.63 -2.6 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1047 27.32 7385 27.48 27.26 -.08 -.9 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8610 35.71 57722 35.93 35.60 -.16 -2.8tSpdShTBd N SPSB .40e 1.2 30.74 30.09 255 30.12 1970 30.17 30.09 -.03 -1.0 SP IntTip N WIP .41e .2 60.27 54.40 24 56.40 1001 57.44 56.12 -1.25 -1.9 SPLIntTB s N BWX 29.72 26.59 3279 28.44 16266 28.73 28.31 -.34 SpdrTrans s N XTN .25e .4 69.36 50.21 10 61.92 63 62.63 60.66 -.55 -4.9 SpdrTelcm N XTL .68e 1.0 74.86 65.10 4 70.43 22 70.74 68.45 -.57 +3.1 SpdrHCSv s N XHS .61e .1 68.43 56.18 11 65.73 35 67.00 64.79 +.08 +6.7sSpdrHCEq s N XHE 3.22e .1 72.51 55.87 23 72.87 727 73.35 70.58 +1.04 +13.2 SpdrSf&Sv s N XSW .19e .2 80.00 60.30 16 78.81 31 78.94 76.97 +1.46 +13.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.39 11 25.54 143 25.59 25.39 +.02 -3.9 SpdrAerDf s N XAR 1.70e 1.2 91.55 65.91 84 84.22 880 86.80 81.88 -2.22 +.8 SpdAgBd n N SPAB 28.84 27.73 209 27.76 2052 27.89 27.73 -.08 -3.4 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 38 55.11 268 55.45 54.93 -.19 -2.0 SprBl 1-3b rs N BIL 91.55 91.37 1207 91.47 7002 91.55 91.43 -.08 +.1 SpdLgTr s N SPTL 37.32 33.62 166 34.26 2254 34.41 34.06 +.03 -6.4tSpdrLehIntTr N ITE .74 1.3 60.59 58.23 28 58.37 141 58.44 58.23 -.02 -1.8 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 6143 62.15 36370 63.00 60.68 -.49 +5.6 Spdr1500MT N MMTM 1.61e 1.4 123.70 98.58 1 116.76 15 116.76 113.81 +.51 +1.8tSpdDorWrF Q DWFI 26.06 24.18 41 24.40 126 24.66 24.18 -.18 -3.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4148 44.99 19416 46.01 44.25 -.73 -.4 SpdNuBMu s N TFI 49.42 47.52 252 47.84 3073 47.86 47.53 +.26 -2.3tSpdrPhm s N XPH 3.00e .9 47.11 38.71 136 39.32 432 41.15 38.71 -1.64 -9.6 SpdrOGEx N XOP .73e 1.8 40.20 28.96 12658 39.61 90681 39.90 38.51 +.68 +6.5tSpNuBST rs N SHM 48.95 47.51 270 47.65 2009 47.67 47.51 +.06 -.5 SpdrGendr N SHE 75.63 65.01 3 70.26 18 71.35 68.50 -.76 -.8 SpdrOGEq N XES .49e 2.9 19.29 12.90 331 17.11 4276 17.32 16.65 -.02 -.1 SpdR1KLVF N ONEV 76.79 68.46 69.57 10 71.85 69.56 -1.90 -4.1 SpdrMetM N XME .24e .7 39.62 27.86 1470 35.99 13708 36.13 33.91 +.84 -1.0 SpdrR1KMo N ONEO 77.42 67.47 6 71.94 65 72.54 70.28 -.29 -1.1 SpdSPXHiD N SPYD 38.74 34.26 124 36.30 989 36.64 35.60 -.18 -3.1 SpdrFosFFr N SPYX 69.64 56.97 2 64.61 118 65.09 63.04 -.06 -.3 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 2 89.72 18 90.68 87.54 -.28 -.9 SpdrUsaSt N QUS .54e 82.07 68.50 2 76.26 12 76.80 74.73 -.36 -1.3 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 53 136.20 140 137.24 133.30 +.04 +2.4 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 61.76 4 62.21 61.02 -.64 -.9 SpdrSCap n N SPSM 31.73 28.11 1408 30.66 2173 30.80 29.90 +.17 -2.7 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 12 19.16 169 19.18 19.12 +.01 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 5 90.59 29 90.78 88.71 +.55 -.8sSPS Cmce Q SPSC 90 72.68 45.02 142 71.22 1152 72.68 68.07 +2.48 +46.6 SPX Cp N SPXC 13 33.93 23.41 272 31.74 1421 32.43 30.35 +.03 +1.1 SPX Flow n N FLOW 80 54.92 31.10 267 41.68 2175 46.61 40.48 -4.77 -12.3sSRC Eng A SRCI 17 11.36 6.19 2769 11.41 14425 11.49 10.65 +.30 +33.8 SS&C Tch s Q SSNC .28 .6 30 53.99 35.85 1507 48.26 7971 50.77 47.51 -1.75 +19.2 SSLJ.cm n Q SSLJ 5.75 3.12 32 4.25 170 4.52 4.11 -.26 +21.1 SSR Mng g Q SSRM 18 11.40 7.64 583 10.27 3309 10.50 10.08 -.04 +16.8 STMicro N STM .40 1.7 25 25.30 14.07 1623 23.09 10944 23.12 21.57 +1.14 +5.7sSVB FnGp Q SIVB 26 309.40 159.44 504 305.82 3780 309.40 294.23 +.21 +30.8 SabanCap n Q SCAC 10.20 9.84 10.00 3 10.04 10.00 +.01 +.9 Saban un Q SCACU 11.20 10.25 0 10.54 1 10.70 10.54 -.14 +.2 SABESP N SBS .39e 4.1 11.96 8.15 1733 9.59 7744 10.16 9.46 -.41 -8.2 SabnR N SBR 2.29m 5.0 21 50.00 36.80 15 45.60 58 46.60 45.45 -.65 +2.2 SabraHltc Q SBRA 1.80e 9.4 16 27.43 15.78 1890 19.21 8970 19.21 18.08 +.85 +2.3 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 21 25.39 68 25.68 25.01 +.22 -.1 SabreCorp Q SABR .56 2.4 27 25.01 17.30 2591 23.27 23961 23.79 20.44 +2.60 +13.5 SachemC n A SACH .42 11.4 5.10 3.30 28 3.68 105 3.69 3.50 +.17 -6.6 SAExplr rs Q SAEX 5.64 1.18 52 1.51 101 1.58 1.36 -.01 -31.4 SafeBulk N SB .04 1.3 4.00 1.76 408 3.05 2311 3.16 2.84 +.04 -5.6 SafeBlk pfC N SBpC 2.00 8.8 24.26 18.26 22.85 11 22.99 22.47 +.15 -4.4 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 4 23.01 32 23.30 22.35 +.21 -2.2 SafegdSci N SFE 14.40 10.65 56 13.20 311 13.60 12.80 +.45 +17.9 SafeInco n N SAFE .60 3.5 20.00 15.57 96 17.39 444 18.30 17.23 -.80 -1.2 SaftyInsGr Q SAFT 3.20 4.0 20 84.00 65.75 21 79.65 127 81.60 78.10 -1.80 -.9 SagaComm A SGA 1.20 3.0 4 51.70 36.10 5 39.60 28 39.70 37.05 +2.20 -2.1 SageThera Q SAGE 195.97 59.57 328 148.38 1862 152.95 142.10 +1.55 -9.9 Saia Inc Q SAIA 34 80.25 41.28 156 70.30 1489 71.15 65.35 +3.15 -.6 SailptTch n N SAIL 25.80 12.82 619 25.17 2646 25.62 23.18 +1.20 +73.6 StJoe N JOE 53 20.00 16.75 394 17.55 2196 17.95 17.00 +.55 -2.8tSalemMda Q SALM .26 7.5 13 8.25 3.10 21 3.45 415 3.50 3.10 +.25 -23.3 Salesforce N CRM 128.87 83.55 6335 125.12 21600 125.84 119.78 +4.90 +22.4 SalMidMLP N SMM 1.30 13.0 13.73 8.53 36 9.97 219 10.10 9.85 +.03 -9.5 SalisbryBc Q SAL 1.12 2.7 15 51.80 34.65 4 41.05 18 43.85 38.50 +2.90 -8.1 SallyBty N SBH 9 21.36 14.05 5604 14.81 16929 17.58 14.49 -2.65 -21.1 SJuanB N SJT .77e 11.1 15 10.54 6.04 132 6.91 632 7.09 6.76 -.07 -16.1 SanchezEn N SN 8.45 2.78 3153 3.20 14625 3.36 3.01 +.07 -39.7 SanchzM rs A SNMP 1.80 15.2 15.10 9.35 67 11.85 266 12.55 11.60 -.13 +6.8 SanderFm Q SAFM 1.28 1.1 8 176.43 108.82 262 112.57 2361 117.90 110.60 -1.81 -18.9 SandRidge N SD 21.90 13.02 172 14.65 1353 14.84 14.22 +.31 -30.5 SandRMiss N SDT .22e 21.7 1 1.69 .73 204 1.03 1047 1.05 .89 +.14 +24.7 SandRMs2 N SDR .21e 18.5 1 1.59 .74 676 1.16 1790 1.17 1.08 +.09 +36.3 SandRdgP N PER .50e 21.0 5 3.20 1.80 811 2.40 1847 2.45 2.20 +.20 +17.1 SandstG g A SAND 5.64 3.26 671 4.74 4752 4.82 4.56 +.09 -5.0 SndySpr Q SASR 1.12f 2.8 19 44.42 36.41 174 40.48 843 40.78 39.26 +.30 +3.7 Sanfilp Q JBSS 2.00e 23 73.75 54.32 204 62.73 408 62.74 55.33 +4.75 -.8 SangTher Q SGMO 27.50 4.25 1601 16.35 13381 17.75 15.60 -.40 -.3 Sanmina Q SANM 17 42.95 24.60 688 29.90 2847 30.50 29.45 +.15 -9.4 Sanofi N SNY 1.58e 4.0 50.65 38.14 812 39.22 7338 39.92 38.71 -.38 -8.8 Sanofi rt Q GCVRZ .49 .26 5 .45 88 .46 .44 +.01 +18.9 SantCUSA N SC .23e 6 19.02 11.12 1001 18.61 9872 18.93 18.26 +.03 -.1 Santand pfC N SOVpC 1.83 7.2 26.89 25.10 7 25.49 48 26.15 25.46 -.26 -.7 Sapiens Q SPNS .20e 2.3 14.30 8.01 22 8.87 174 9.10 8.37 -.14 -23.0 SaratogaI N SAR 2.00f 9.7 7 22.99 19.62 8 20.67 44 20.83 20.43 +.26 -7.6 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 12 25.62 111 25.65 25.60 +.02 -.7sSareptaTh Q SRPT 84.37 28.82 5688 89.75 9363 90.99 75.83 +11.22 +61.3 Sasol N SSL 1.41e 4.0 38.75 26.92 73 35.61 660 36.14 34.73 +.24 +4.1tSaulCntr N BFS 2.08 4.2 16 65.43 47.00 15 49.30 185 51.03 47.00 -1.35 -20.2 SaulCtr pfC N BFSpC 1.72 7.0 25.98 23.79 0 24.54 26 24.67 24.20 +.19 -3.1 Savara rs Q SVRA 17.19 4.60 77 9.63 362 9.74 8.95 +.61 -35.1tscPhrma n Q SCPH 18.17 8.89 182 11.92 823 12.95 8.89 +2.79 -1.4 ScanSource Q SCSC 12 45.35 31.40 99 34.30 434 35.00 33.60 -.15 -4.2 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 5614 68.79 32097 69.38 66.89 -.29 +2.1 Schmitt h Q SMIT 4.47 1.55 572 2.36 661 2.50 1.95 +.37 -13.9 SchndrNt n N SNDR .24 .9 30.00 17.69 410 26.94 3398 27.79 26.02 +.57 -5.7 Schnitzer Q SCHN .75 2.5 9 38.85 17.80 325 30.05 1846 30.45 27.95 +.05 -10.3 Scholastc Q SCHL .60 1.4 46.59 33.51 125 41.67 529 42.19 40.58 +.30 +3.9 Schulmn Q SHLM .82 1.9 32 43.88 25.00 267 42.75 2440 43.30 42.50 -.45 +14.8 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 2173 64.48 4857 64.87 62.85 -.07 -.1 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 1101 63.69 4273 64.08 62.02 -.08 -.1 SchwLCGr N SCHG .63e .9 76.83 61.43 295 73.25 1870 73.47 71.19 +.69 +3.6 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 184 52.71 1159 53.61 51.48 -.65 -3.6 SchwMCap N SCHM .59e 1.1 56.22 46.50 181 53.19 1444 53.42 51.92 +.02 -.2 SchUSSmC N SCHA .76e 1.1 73.45 61.40 200 70.51 1292 70.84 68.87 +.33 +1.1 SchwEMkt N SCHE .49e 1.8 31.08 24.02 1636 27.59 5994 28.14 27.10 -.42 -1.3 Sch 1000 n N SCHK 28.14 24.88 154 26.24 526 26.39 25.58 -.06 -.1 SchEMLgC N FNDE .39e 1.3 33.13 25.86 130 30.28 922 30.95 29.80 -.50 +2.1 SchIntSmCo N FNDC .55e 1.5 38.22 31.68 94 36.28 544 36.35 35.88 +.03 +.9 SchIntLgCo N FNDF .61e 2.0 32.54 27.38 310 30.73 1575 30.85 30.40 -.05 +1.1 SchUSSmCo N FNDA .36e .9 39.68 33.34 145 38.06 998 38.24 37.19 +.08 +.4 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 267 36.77 1408 37.21 35.90 -.24 -1.8 SchUSBrd N FNDB .61e 1.7 39.71 32.90 31 36.57 108 37.00 35.82 -.30 -1.9 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 793 48.24 13116 49.15 47.08 -.70 -5.7 SchwIntEq N SCHF .71e 2.1 36.35 30.90 2473 34.24 9902 34.38 33.82 -.07 +.5 SchwAggBd N SCHZ 1.09 2.2 52.82 50.28 193 50.42 1537 50.55 50.31 -.04 -3.1 SchwREIT N SCHH .89e 2.3 42.54 36.27 817 39.46 3188 39.55 38.59 +.50 -5.2 SchIntUSTr N SCHR .86 1.7 54.67 51.84 72 51.98 677 52.04 51.85 +.01 -2.5tSchSTUSTr N SCHO .35 .7 50.57 49.59 178 49.63 3869 49.70 49.59 -.05 -.8 SchUSTips N SCHP 56.10 54.06 171 54.51 2228 54.79 54.35 -.12 -1.7 SchwIntSC N SCHC .59e 1.6 39.15 32.48 141 37.06 768 37.12 36.52 +.07 +1.2 Schwab N SCHW .40 .7 32 58.11 37.63 5001 56.09 28064 56.46 54.06 +.10 +9.2 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 22 26.11 126 26.14 25.95 +.16 -2.9 Schwb pfD N SCHWpD 27.90 25.49 32 26.06 232 26.14 25.98 +.08 -3.5 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 163 42.97 966 43.39 38.00 +3.61 -5.3 SciApplic N SAIC 1.24 1.4 24 88.49 60.21 203 85.96 1152 86.95 83.36 -.21 +12.3 SciGames Q SGMS 56.45 21.90 987 50.65 6448 54.90 47.80 -1.35 -1.3 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.50 19 25.61 25.47 +.01 +.2 ScorpBlk rs N SALT .08 1.0 8.85 5.70 330 7.80 1917 7.88 7.50 +.10 +5.4 ScorpioTk N STNG .04 1.4 4.59 1.85 3253 2.79 14274 2.87 2.60 +.12 -8.5 ScorpioT 20 N SBNA 1.69 7.0 25.03 23.40 3 24.20 13 24.49 24.04 -.41 -2.7 ScorpT19 n N SBBC 26.51 24.62 3 25.50 12 25.50 25.27 +.20 +.3tScotts N SMG 2.12 2.6 19 110.12 76.60 980 81.46 6156 87.03 76.60 -2.77 -23.9tScrippsEW N SSP .05p 36 21.30 10.70 665 11.20 2981 11.54 10.69 -.30 -28.3 Scynexis Q SCYX 2.85 1.05 329 1.17 1725 1.30 1.13 -.06 -49.6 Sea Ltd n N SE 15.73 10.22 528 10.82 2401 11.00 10.36 +.21 -18.8 SeaChange Q SEAC 4.03 2.35 70 3.21 392 3.26 3.12 -.01 -18.3 SbdCp A SEB 6.00 .2 13 4690.00 3247.00 0 3922.30 2 4076.00 3882.77 -77.69 -11.1 SeabGld g N SA 13.70 9.50 132 10.65 1176 10.95 10.34 +.15 -5.8 SeacstBkg Q SBCF 22 29.23 20.58 229 27.54 2578 28.29 26.69 -.30 +9.2 SeacorHld N CKH 59.00 31.90 109 55.00 805 55.63 53.40 +.21 +19.0 SeacrMar N SMHI 25.00 11.66 40 23.92 251 24.35 22.87 +.35 +104.4 SeadrillLtd N SDRL 1 .68 .15 5789 .29 15124 .30 .25 +.02 +24.2 Seadrill N SDLP .40 12.0 4.20 2.60 328 3.33 1175 3.40 3.16 +.11 -9.0 SeagateT Q STX 2.52 4.5 14 62.70 30.60 2533 55.68 35593 59.95 49.08 -3.84 +33.1 SealAir N SEE .64 1.4 22 49.94 40.76 1375 44.45 10439 44.80 43.07 -.19 -9.8 SeanrgM rs Q SHIP 1.66 .58 47 .89 315 .90 .82 +.07 -14.4 SearsHldgs Q SHLD 11.49 1.99 1313 3.30 4957 3.39 2.88 +.14 -7.8 SearsH&O Q SHOS 3.95 1.38 34 1.85 303 2.00 1.80 -.10 -28.8sSeaspan N SSW .50 6.1 12 8.42 5.02 1528 8.19 10684 8.42 7.54 +.51 +21.3 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 40 24.96 101 24.97 24.16 +.72 +.6 Seaspan 19 N SSWN 1.59 6.3 26.01 24.93 19 25.34 214 25.40 25.22 -.8 Seaspn pfD N SSWpD 1.99 8.2 25.20 20.76 21 24.23 59 24.28 24.01 +.11 -1.6 Seaspn pfH N SSWpH 24.96 20.14 25 23.65 125 23.66 23.17 +.17 Seaspn pfG N SSWpG 25.20 21.98 42 24.35 91 24.37 23.91 +.28 +.2 Seaspan n N SSWA 24.58 23.15 10 23.52 34 23.52 23.25 +.10 -3.3 SeaSpine n Q SPNE 13.46 7.37 35 10.75 166 11.92 10.27 -.71 +6.2 SeattGen Q SGEN 69.12 45.31 1288 52.72 8188 55.89 50.56 +1.14 -1.5 SeaWorld N SEAS 19.23 10.42 2233 16.09 14006 16.74 14.69 +.99 +18.6 SecndSight Q EYES 2.58 .90 562 1.65 1340 1.71 1.43 -.03 -13.6 Secoo n Q SECO 14.75 6.61 10 10.34 158 10.93 10.06 +.10 +7.0 SecWkA A n Q SCWX 12.99 7.83 57 10.86 382 11.44 10.35 +.03 +22.4 SecNtl lf Q SNFCA .23t 6 6.71 4.05 11 5.45 48 5.45 5.20 +.10 +9.0 SelectBc lf Q SLCT 22 14.06 10.90 2 13.02 20 13.38 13.02 -.12 +3.0 SelEngS n N WTTR 21.96 11.22 677 15.01 2050 15.39 14.47 -.29 -17.7 SelIncREIT Q SIR 2.04 10.3 17 26.26 17.90 327 19.90 2070 20.05 18.67 +.80 -20.8 SelMedHld N SEM 13 19.78 13.05 1233 17.95 4042 19.25 17.73 -.05 +1.7 SelectaB n Q SELB 24.02 7.95 163 10.81 660 12.25 10.51 -1.17 +10.2 SelectvIns Q SIGI .72 1.3 18 62.40 46.28 386 55.15 1300 60.85 54.15 -5.35 -6.0 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 25 25.18 45 25.20 24.97 +.23 SemGroup N SEMG 1.89 8.0 33.90 20.20 1228 23.70 4774 25.30 23.50 -.95 -21.5 SemiMfg N SMI 20 9.14 4.49 265 6.79 999 6.86 6.35 +.35 -20.7 SmLEDS rs Q LEDS 10.49 1.61 244 4.20 2528 5.30 4.11 -.29 +12.6 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 2598 111.80 8673 112.51 109.55 +.17 +4.6 Sempra pfA N SREpA 104.97 96.15 34 102.31 209 103.11 101.41 -.52 +3.2 Semtech Q SMTC 51 44.85 31.30 208 41.50 2009 41.65 38.95 +1.55 +21.3 SendGrid n N SEND 32.03 17.50 380 26.37 2029 29.64 24.91 -2.12 +10.0 SenecaA Q SENEA 10 37.65 27.00 15 27.50 99 28.60 27.15 -.30 -10.6 SenesTc n Q SNES 7.99 .40 43 .45 198 .46 .41 -37.5 SenHous Q SNH 1.56 9.7 11 22.01 14.86 1321 16.04 8215 16.05 15.27 +.63 -16.2 SenHous 42 Q SNHNI 1.41 5.8 25.70 22.48 6 24.11 45 24.14 23.69 -.02 -4.6tSenHous 46 Q SNHNL 1.56 6.2 27.42 24.97 9 25.31 90 25.46 24.97 +.17 -5.8 Senmiao n Q AIHS 8.91 5.00 78 7.96 366 8.44 7.05 +.31 +40.9 Senomyx Q SNMX 1.71 .56 60 1.15 270 1.17 1.00 +.01 -11.9 Sensient N SXT 1.32 1.9 23 84.98 65.56 252 67.98 1296 68.52 65.96 -.20 -7.1sSensusHlt n Q SRTS 6.81 3.38 22 6.86 164 7.00 5.87 +.82 +32.9 SentEn n Q STNL 10.14 9.60 9.70 10 9.71 9.70 +.05 -.5 SentEn un Q STNLU 10.98 9.66 614 10.05 614 10.05 10.02 +.00 +.8 SequansC N SQNS 4.75 1.44 771 1.57 1945 1.74 1.50 -.09 -17.8 SeqentialB Q SQBG 4.08 1.36 118 1.81 488 2.00 1.68 -.11 +1.7 SeresTh n Q MCRB 17.42 6.65 50 8.02 304 8.14 7.50 +.05 -20.9 Seritage n N SRG 1.00 2.7 50.00 34.07 511 36.45 1957 37.76 34.96 +.81 -9.9 Seritge pfA N SRGpA 1.75 7.7 24.52 20.02 9 22.65 34 22.97 21.22 +1.25 -7.0 ServiceCp N SCI .68f 1.9 24 40.28 31.17 1838 36.68 7325 37.11 35.46 -.23 -1.7 ServiceMst N SERV 31 55.36 36.34 1198 54.43 7228 54.59 50.52 +4.01 +6.2 ServcNow N NOW 176.56 95.50 1842 171.22 9405 173.09 163.18 +8.04 +31.3 SvcSource Q SREV 4.17 2.61 444 3.83 1374 3.95 3.68 +.02 +23.9 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 81 41.93 606 43.16 41.05 -.93 +1.0 Servotr A SVT .30e 3.1 12.80 8.50 2 9.60 8 9.65 9.43 -13.8 SevStars h Q SSC 7.00 1.26 166 2.79 1664 2.95 2.55 +.11 -39.5 SevernBc Q SVBI .12 1.6 34 8.20 6.70 2 7.55 15 7.60 7.35 +.05 +4.1sShakeShk n N SHAK 90 48.21 30.12 6815 55.95 10569 58.98 46.00 +8.69 +29.5 SharingE rs Q SEII 45 12.40 2.61 304 3.56 5833 6.35 3.02 +.36 -53.0tSharps Q SMED 5.73 3.70 2 3.79 106 4.02 3.70 -.26 -7.3 SharpSprg Q SHSP 7.64 3.07 7 6.98 49 6.98 6.38 +.60 +58.5 ShawCm g N SJR 1.18 23.44 18.50 408 20.20 2552 20.75 19.97 -.48 -11.5 ShellMidst N SHLX 1.39f 6.4 17 32.43 19.42 332 21.83 3665 22.04 21.40 +.52 -26.8 ShndTele s Q SHEN .26f .8 41.80 28.00 216 34.15 721 39.10 33.65 -5.15 +1.0 Sherwin N SHW 3.44f .9 29 435.15 326.68 612 377.53 4689 381.17 362.36 +2.39 -7.9 ShiftPixy n Q PIXY 11.64 2.00 440 2.42 3188 3.30 2.31 -.17 -16.0 Shiloh Q SHLO 28 14.97 6.45 65 8.27 316 8.67 7.99 -.33 +.9 Shineco n Q TYHT 4.69 1.31 159 1.57 395 1.68 1.42 +.06 -31.7 ShinhanFn N SHG 50.37 40.44 60 43.63 512 44.91 43.33 -.68 -6.0 ShipFin N SFL 1.40 9.8 12 15.98 12.30 862 14.25 4232 14.33 14.00 -8.1 Shire Q SHPG 1.05e .7 81 192.15 123.73 1041 157.73 5378 161.05 155.00 -3.93 +1.7 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 109 23.94 596 24.86 23.75 -.79 -10.5 Shopify n N SHOP 154.82 81.00 1932 136.13 19488 138.26 118.81 +9.51 +34.8 ShoreBcsh Q SHBI .28 1.5 19 20.09 15.17 17 18.51 86 18.58 17.97 +.09 +10.8 ShotSpot n Q SSTI 33.19 9.33 64 29.66 491 30.34 26.50 +1.32 +111.1sShuttery Q SFLY 95.72 39.76 979 92.43 9734 95.72 80.33 +11.12 +85.8 Shutterstk N SSTK 36 52.78 29.85 160 43.44 1200 43.58 41.14 +1.10 +1.0 SibanyeG N SBGL .14r 4.1 8.32 3.37 2143 3.45 10571 3.71 3.43 -.12 -29.0 SiderurNac N SID 3.55 1.76 1711 2.45 12152 2.59 2.39 -.11 SiebertFn Q SIEB .10a 1.0 21.61 3.52 16 9.68 260 11.40 8.54 +1.18 -28.3 SiennaBi n Q SNNA 29.25 13.37 49 17.47 322 20.00 17.21 -2.00 -3.7 Sientra Q SIEN 16.68 7.20 1189 15.97 9588 16.29 11.73 +2.45 +13.6 SierraBc Q BSRR .64 2.3 17 29.55 23.10 34 27.95 125 28.76 27.13 -.45 +5.2 SierraMt n A SMTS 3.00 2.13 41 2.60 284 2.78 2.55 -.05 +4.8 SierOnc g n Q SRRA 4.09 1.10 84 1.98 1670 2.18 1.97 -.04 -46.9 SierraWr Q SWIR 21 31.95 15.10 539 17.15 1634 18.50 17.15 -.30 -16.1 Sifco A SIF 8.00 5.00 5.68 7 5.75 5.40 -.07 -14.7 SifyTech Q SIFY .02e .9 3.15 .69 33 1.97 242 1.99 1.82 +.08 +10.1 SigmaDsg Q SIGM 7.00 5.50 185 6.35 1364 6.35 6.25 +.10 -8.6 SigmaLb n Q SGLB 4.48 1.05 21 1.18 319 1.35 1.05 +.06 -45.0 Sigmatr Q SGMA 13 11.61 5.26 16 6.61 73 6.95 6.47 -.13 -34.7 SignatBk Q SBNY 24 161.92 116.68 445 128.25 2747 131.20 124.66 -1.97 -6.6 SignetJwlrs N SIG 1.24f 3.3 6 77.94 33.11 1291 37.88 7378 40.89 36.76 -2.42 -33.0tSilganHld s Q SLGN .40 1.5 16 32.50 26.59 453 27.20 3593 28.79 26.49 -1.38 -7.5 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 70 39.23 547 41.81 36.04 +2.94 -44.0 SilcnLab Q SLAB 92 101.90 66.35 199 99.80 1303 99.95 92.45 +6.15 +13.0 SilicnMotn Q SIMO 1.20 2.6 17 56.51 40.33 123 45.36 1282 46.58 44.54 -.84 -14.4 SilvrSun n Q SSNT .06e 5.22 2.90 3 3.80 16 3.89 3.80 +.02 -10.2 Silvrbow n N SBOW 34.76 19.89 27 30.64 114 31.62 29.42 +1.23 +3.1 Silvercrest Q SAMG .56 3.6 24 16.80 11.85 7 15.55 33 15.60 15.20 +.20 -3.1 SlvrcpMt n A SVM .02 3.43 2.12 248 2.80 1356 2.85 2.66 -.08 +6.9 SimmnsFst s Q SFNC 19 30.90 24.88 327 30.05 2174 30.65 29.30 -.35 +5.3 SimonProp N SPG 7.80 4.9 21 173.02 145.78 1711 159.34 11609 160.74 154.00 +3.20 -7.2 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.20 3 68.99 67.51 +.15 -4.6 SimplyGd n Q SMPL 16.01 10.93 272 12.75 2404 13.13 12.14 -.25 -10.6 SimpsnM N SSD .88f 1.5 31 61.62 39.82 173 58.94 1525 59.38 54.40 +3.80 +2.7sSimulations Q SLP .24 1.3 39 18.00 11.00 48 18.20 270 18.20 16.26 +1.55 +13.0 Sina Q SINA 45 124.60 75.91 819 94.13 3639 96.70 91.96 -.16 -6.2tSinclair Q SBGI .72 2.6 10 41.15 26.50 1917 27.65 8969 28.60 26.50 -.55 -26.9 SinoGlobl Q SINO 3.99 1.04 76 1.15 244 1.17 1.07 +.05 -55.1 SinopcShg N SHI 66.96 50.67 37 65.75 175 66.75 63.77 -.25 +15.4 Sinovac h Q SVA 8.75 4.60 4 7.78 168 7.82 7.17 -.13 -1.3sSiriusXM Q SIRI .04 .7 37 6.62 4.73 30705 6.67 94477 6.72 6.21 +.37 +24.4 Siteone n N SITE 58 80.56 47.41 363 73.67 2773 74.25 67.65 +4.73 -4.0 SitoMobl rs Q SITO 8.60 2.45 250 3.64 724 3.68 3.22 +.19 -45.8 SixFlags N SIX 3.12 4.9 20 70.44 51.25 906 63.08 4971 64.37 62.03 -.92 -5.2 Skechers s N SKX 15 43.08 22.64 3858 28.67 17313 29.34 27.36 -.41 -24.2 SkySolar Q SKYS 2.43 .82 23 1.08 222 1.25 1.04 -.17 -28.0 SkyWest Q SKYW .40f .7 16 60.65 31.75 515 56.75 2080 58.80 53.50 -1.05 +6.9 Skyline A SKY 27 27.26 5.07 40 25.72 216 26.20 24.70 +.34 +100.2tSkywksSol Q SWKS 1.28 1.3 22 117.65 86.13 4730 96.20 17281 96.28 86.13 +9.12 +1.3tSleepNmbr Q SNBR 20 40.72 27.44 510 28.40 3706 29.93 27.44 -.86 -24.4tSmart&Fnl N SFS 18 13.95 4.50 855 4.70 3795 5.70 4.45 -.50 -45.0 SmartFn rs Q SMBK 23 26.26 20.50 43 23.98 212 24.08 23.14 +.01 +10.5 SmartSnd n Q SND 13.70 4.81 770 7.31 3298 7.73 7.07 +.07 -15.6sSmartsh n N SMAR 20.00 18.06 363 18.88 2375 20.00 18.80 -.62 -3.2 Smith&N N SNN .61e 1.7 63 40.41 33.69 701 35.85 3461 39.10 35.40 -3.25 +2.4 SmithAO s N AOS .72 1.2 34 68.39 52.90 997 62.45 5950 62.94 59.77 +.08 +1.9 SmthM hrs Q SMSI 3.41 .88 332 2.03 2285 2.21 1.90 +.06 -28.5 Smucker N SJM 3.12 2.8 15 134.12 99.57 1037 113.31 5901 116.86 110.42 -2.87 -8.8tSnapInc A n N SNAP 3.28 30.4 23.57 10.51 39717 10.79 337755 14.55 10.51 -3.44 -26.1 SnapOn N SNA 3.28 2.3 14 185.47 140.83 391 145.73 3052 147.39 141.63 -1.50 -16.4 SocCapH n N IPOA 10.85 9.85 46 10.02 1121 10.17 10.01 -.06 -.7 SocCapH un N IPOA/U 10.97 10.02 4 10.59 74 10.64 10.49 +.01 -.1 SocilRltyA n Q SRAX 7.95 1.11 86 4.61 347 4.85 4.34 -.16 -18.4 SocQ&M N SQM .99e 1.8 64.20 32.38 560 54.15 3153 55.73 53.20 -.31 -8.8tSocketM n Q SCKT 4.59 2.62 10 2.84 40 2.93 2.62 -.03 -20.7 SodaStrm Q SODA 33 98.26 49.33 196 87.83 2135 95.25 84.50 -6.91 +24.9 Sogou n N SOGO 14.69 7.91 709 8.50 4263 8.89 8.37 -.31 -26.5 Sohu.cm h Q SOHU 70.86 26.70 346 33.96 2873 34.46 29.40 +4.23 -21.7tSol-Gel n Q SLGL 12.23 8.00 17 9.02 153 10.00 8.00 -.43 -15.8 SolarCap Q SLRC 1.64 8.0 12 22.67 19.70 42 20.60 264 20.66 20.29 +.06 +1.9 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 17 16.90 202 17.05 16.57 +.21 -4.8 SolarEdg n Q SEDG 33 59.20 15.40 545 54.60 2658 54.75 50.59 +1.50 +45.4 SolarOilf n N SOI 23.98 9.90 261 18.37 2322 19.44 17.85 -.03 -14.2 SolenoTh rs Q SLNO 3.75 1.32 80 1.58 228 1.75 1.50 -.20 -12.1 SolidBio n Q SLDB 33.74 6.83 232 18.87 761 19.07 13.10 +5.48 -16.6tSoligenix n Q SNGX 3.90 1.60 18 1.66 147 1.74 1.54 -.01 -25.2tSolitario A XPL .88 .39 187 .42 1058 .47 .39 -.07 -30.3 SonicAut N SAH .24 1.2 11 22.75 15.95 89 20.35 756 20.60 19.10 +.45 +10.3 SonicCorp Q SONC .64 2.5 17 30.05 22.11 692 25.35 3525 26.78 24.71 -1.15 -7.8 SonicFdry Q SOFO 4.99 2.05 1 2.29 22 2.47 2.18 -.09 -23.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 465 51.94 3556 52.31 50.74 -.10 -2.3 SonomaPh Q SNOA 7.75 3.50 67 3.81 202 3.90 3.65 -30.1 SonyCp N SNE 53.91 35.06 1041 47.57 6981 47.67 45.46 +2.07 +5.8sSophiris Q SPHS 3.06 1.80 301 2.86 3954 3.06 2.48 +.42 +26.0 SorrentoTh Q SRNE 50 10.65 1.50 1639 6.45 7789 6.55 5.95 +.15 +69.7 Sothebys N BID .40 .7 18 57.95 42.78 1202 54.48 2703 54.75 51.40 +.95 +5.6 SotherlyH Q SOHO .48f 7.1 42 7.08 5.78 21 6.79 212 6.84 6.41 +.30 +5.3 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 2 24.93 6 25.10 24.90 -.07 -2.8 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 0 24.80 6 24.88 24.67 +.01 -2.2 SouMoBc s Q SMBC .44 1.3 16 40.80 30.30 4 34.40 30 35.77 34.11 -.49 -8.5sSoundFin Q SFBC .56f 1.5 22 37.76 29.55 1 37.55 9 37.76 36.85 +.55 +10.4 SourcC N SOR 1.00f 2.5 42.97 37.68 6 39.78 40 41.16 39.42 -.54 -2.4 SoJerInd s N SJI 1.12 3.6 27 37.55 25.96 544 31.30 4655 31.53 30.40 +.39 +.2 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 69 87.45 502 88.50 85.15 -.55 +.3 SthcrssEn N SXE 4.44 1.44 183 1.56 872 1.75 1.45 -.18 -7.7 SCEd pfB A SCEpB 1.02 4.6 25.00 20.36 2 22.30 3 22.84 20.89 -.18 -3.0 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 1 22.23 6 22.72 21.45 +.05 -6.3 SCEd pfD A SCEpD 1.08 4.9 26.43 21.37 22.25 11 22.25 21.53 -.20 -7.7 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 6 23.98 9 24.00 23.41 +.63 -5.7 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 4151 46.03 26800 46.62 45.62 -.37 -4.3 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 18 26.12 144 26.23 25.87 +.21 -3.2 SouthCo ef N SOJB 26.25 23.71 59 24.49 164 24.62 24.29 +.04 -4.7 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 42 24.18 207 24.18 23.94 +.14 -5.0 SthnCopper N SCCO .23e .4 45 58.09 32.63 1175 52.96 5125 53.56 50.53 -.31 +11.6 SthnFstBsh Q SFST 21 47.55 33.25 9 46.50 106 46.85 45.00 +.45 +12.7 SoNatBcVa Q SONA .32 1.9 32 18.33 15.11 76 16.98 307 17.15 15.92 +.61 +5.9 SsdeBTX Q SBSI 1.20f 3.7 17 37.57 31.20 287 32.68 1139 35.49 31.73 -2.73 -3.0 SwstAirl N LUV .50f .9 9 66.99 49.76 4067 52.78 27447 53.78 51.58 -.75 -19.4 SwtGas N SWX 2.08 2.8 23 86.87 62.54 139 74.32 1093 74.79 71.94 -.38 -7.7 SwGA Fn A SGB .44 2.0 16 24.00 18.50 3 21.64 6 22.45 20.70 +.64 -9.8 SwstnEngy N SWN 5 7.81 3.42 24026 4.03 90346 4.29 3.91 -.16 -27.8 SparkEn s Q SPKE .72 6.1 10 23.65 8.60 140 11.95 932 12.70 11.90 -.30 -3.6 SparkEn pf Q SPKEP 2.19 9.3 27.56 22.84 18 23.56 91 24.01 23.55 +.01 -11.5 SprkNtSE wi A LOV 15.40 10.15 4 13.80 33 14.69 13.00 -.33 +9.1 SparkTh n Q ONCE 91.75 41.06 539 70.67 2896 79.76 69.80 -6.80 +37.4sSpartnMot Q SPAR .10 .6 41 19.45 8.10 203 17.15 3219 19.45 16.10 -.05 +8.9 SprtnNash Q SPTN .72f 4.1 37.71 16.32 155 17.35 1102 18.71 16.91 -.97 -35.0 Sparton N SPA 20 23.59 16.35 85 17.91 270 18.83 17.78 -.57 -22.3 SpdFosFr n N EFAX 77.82 67.00 72.69 11 73.22 72.46 -.46 -.2 SpdDbShDu N STOT 50.04 47.00 2 48.80 81 48.84 48.65 -.04 -1.2 SpdEmFos N EEMX 76.80 59.58 0 68.38 17 69.75 67.35 -1.16 -2.0tSpdDbEMk N EMTL 52.27 48.68 2 48.71 29 49.01 48.68 -.26 -3.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 8 15.05 53 15.11 14.90 +.02 +1.1tSpectraEP N SEP 2.95f 9.3 9 46.47 31.16 577 31.67 3844 36.22 31.16 -3.56 -19.9 SpectrmB N SPB 1.68 2.3 14 138.45 60.13 1474 73.76 6475 75.57 70.05 +2.73 -34.4 SpectPh Q SPPI 23.50 5.47 1873 16.42 5795 17.35 15.58 -.08 -13.4 SpeedM N TRK .60 3.4 19 23.47 16.80 41 17.54 180 18.07 17.47 -.05 -7.0 SperoTh n Q SPRO 19.00 9.66 27 12.40 299 13.20 12.05 -.05 +5.5 Sphr3D grs Q ANY 7.25 .44 180 .47 2941 .53 .45 -.01 -80.8 Spherix rs Q SPEX 4.75 .89 79 1.05 342 1.07 1.00 +.01 -25.0 SpF LgCap n N FMDG 33.20 26.89 2 28.84 7 28.84 28.24 +.13 +3.0 SpinMedT n N FFIU 25.15 24.21 0 24.39 10 24.47 24.32 +.17 -1.7 Spire N SR 2.25 3.1 20 82.85 60.09 291 73.10 1919 73.20 70.60 +.25 -2.7 SpiritAero N SPR .48f .6 18 105.20 51.85 715 83.55 7700 86.44 77.92 +3.53 -4.2 SpiritAir N SAVE 15 56.89 30.32 1066 36.39 6191 36.68 34.70 +.90 -18.9 SpiritRltC N SRC .72 8.6 13 8.81 6.98 5081 8.39 39576 8.42 7.93 +.26 -2.2tSpiritR pfA N SRCpA 1.50 7.3 26.40 20.26 15 20.51 65 21.08 20.26 -.59 -17.4stSpirtTex n Q STXB 828 21.85 828 22.55 21.75 Splunk Q SPLK 112.66 54.17 1596 107.25 5327 108.80 101.20 +5.10 +29.5 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 51 14.50 465 15.45 14.25 -.50 -7.3 SportsWhs Q SPWH 10 6.99 3.40 170 4.95 1175 5.30 4.84 -.18 -25.1sSpotify n N SPOT 171.23 135.51 4288 154.26 28884 171.23 151.11 -5.72 +3.5 SpragueRs N SRLP 2.61f 10.9 16 30.75 22.85 24 23.95 89 24.00 23.10 +1.20 -1.0 SprBkPh n Q SBPH 18.93 8.69 11 14.30 64 14.86 13.92 +.05 +6.4 Sprint N S 3 9.02 4.81 20648 5.28 250701 5.96 5.07 -1.22 -10.4 SprottSilv N PSLV 6.85 5.83 221 6.12 2643 6.15 5.98 -3.5 SprottFoc Q FUND .75e 9.7 8.39 6.84 66 7.71 244 7.79 7.60 -.01 -2.7 SprottGold N PHYS 11.15 9.83 203 10.72 2326 10.72 10.57 -.03 +1.2 SprottPPP N SPPP 9.91 7.44 11 8.62 94 8.65 8.43 -.08 -7.7 Sprouts Q SFM 22 28.29 17.55 4560 21.66 19070 25.54 20.99 -3.11 -11.0 Square n N SQ 58.46 19.45 10422 49.10 74335 50.00 45.76 +1.53 +41.6sStaarSur Q STAA 22.60 8.95 921 22.40 5817 22.60 16.05 +5.95 +44.5 Staff360 rs Q STAF 5.70 1.51 433 1.65 518 2.35 1.56 -.05 -47.6 STAG Indl N STAG 1.39 5.5 34 28.95 22.42 761 25.47 4676 25.54 24.34 +1.01 -6.8 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 5 25.03 14 25.14 24.95 +.04 -.9 STAG pfC N STAGpC 27.74 24.76 4 25.40 14 25.50 25.33 -3.0 StageStrs N SSI .20 6.8 3.18 1.45 482 2.94 1146 3.05 2.76 -.01 +75.0sStamps.cm Q STMP 28 237.00 100.55 1046 237.30 2843 240.45 224.45 +10.20 +26.2 SP Matls N XLB .98e 1.7 64.17 51.35 4453 57.80 31740 58.12 56.22 +.04 -4.5 SP HlthC N XLV 1.01e 1.2 91.79 74.45 7890 81.00 48747 83.95 79.31 -2.54 -2.0tSP CnSt N XLP 1.28e 2.6 58.95 48.76 13092 49.69 73342 51.09 48.76 -1.08 -12.7 SP Consum N XLY 1.12e 1.1 109.34 87.89 3990 104.02 26383 105.13 101.36 -.09 +5.4 SP Engy N XLE 2.04e 2.8 78.39 61.80 13573 73.85 69102 74.64 72.43 +.03 +2.2 SPDR Fncl N XLF .46e 1.7 30.33 22.97 40574 27.27 243045 27.92 26.46 -.43 -2.3 SP Inds N XLI 1.12e 1.5 80.96 64.65 11695 72.26 90007 73.53 70.03 -.93 -4.5 SP Tech N XLK .78e 1.2 71.34 54.25 10841 67.62 57640 67.74 65.21 +1.73 +5.7 SpdrRESel N XLRE 34.02 29.17 1804 31.31 14400 31.40 30.79 +.30 -4.9 SP Util N XLU 1.55e 3.0 57.23 47.37 11743 51.51 64921 51.96 50.70 -.20 -2.2 StdMotor N SMP .84 1.9 26 54.73 40.56 165 44.96 803 46.95 42.50 -1.65 +.1 Standex N SXI .72 .8 20 110.00 84.30 40 92.90 256 98.00 89.40 -4.75 -8.8 StanBlkDk N SWK 2.52 1.8 20 176.62 133.25 1076 140.35 7704 145.33 137.52 -4.20 -17.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 11 25.15 170 25.30 25.05 -.10 -.3 StanBlD un N SWP 128.00 105.13 184 107.37 502 109.99 105.30 -1.32 -12.5 Stantec g N STN .55f 17 29.25 22.25 6 25.40 35 25.75 24.80 -9.1 StarBulk rs Q SBLK 13.29 7.57 142 12.64 757 12.78 11.66 +.61 +12.3 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 68 25.01 95 25.62 24.83 -.44 -1.2 StarGas N SGU .47f 4.8 15 11.70 8.74 60 9.75 278 10.09 9.70 +.05 -9.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 67

StarsGp g Q TSG 33.50 15.85 167 33.30 1488 33.45 30.85 +2.05 +42.9 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 9278 57.68 39736 58.51 55.54 -.68 +.4 Starret N SCX .40 5.7 23 9.90 5.80 5 7.00 47 7.25 5.90 +.90 -18.6tStartek N SRT 59 14.78 8.02 41 8.26 245 9.41 8.02 -.92 -17.2 StarwdPT N STWD 1.92 9.0 11 23.01 19.47 2375 21.41 8310 21.43 20.72 +.40 +.3sStatAutF Q STFC .40 1.3 31.74 22.11 40 31.53 222 31.74 30.17 +.50 +8.3sStateBkFn Q STBZ .80f 2.5 20 32.54 24.90 54 32.51 474 32.79 31.36 +.73 +8.9 StateStr N STT 1.68 1.7 17 114.27 79.28 1122 97.75 7476 101.52 95.07 -2.51 +.1 StateSt pfC N STTpC 25.55 24.01 6 25.16 212 25.17 25.01 +.15 -.2 StateSt pfD N STTpD 28.96 26.10 26 26.55 266 26.63 26.35 +.06 -3.3 StaStCp pfG N STTpG 28.45 25.50 50 25.81 169 25.84 25.65 +.14 -4.8 StateSt pfE N STTpE 27.16 25.47 22 26.14 115 26.20 25.93 +.14 -1.2 Statoil ASA N STO .92e 3.6 26.36 16.18 1370 25.68 8404 25.79 25.00 -.13 +19.9 SteadyM n Q STDY 7.50 2.60 83 4.55 5002 4.75 4.55 +1.90 +23.0 StealthGas Q GASS 27 4.70 2.90 21 4.08 129 4.24 4.04 -.12 -6.4 SteelCon Q STCN 2.90 1.46 35 1.93 312 2.01 1.90 -.05 -22.5 StlDynam Q STLD .75f 1.6 18 50.70 32.20 1652 46.18 10356 46.52 43.19 +.61 +7.1tSteelPtrs N SPLP .38p 8 20.70 16.65 83 17.25 171 17.50 16.65 +.35 -11.8tSteelPr pfA N SPLPpA 22.74 19.78 14 19.77 42 20.00 19.76 -.22 -6.6 Steelcse N SCS .51 3.6 16 18.15 12.50 523 14.10 2526 14.15 13.13 +.60 -7.2sSteinMart s Q SMRT .30 11.5 2.50 .48 1324 2.60 4898 2.65 1.96 +.55 +124.1 StellrAcq n Q STLR 10.49 9.99 10.30 1 10.35 10.30 -.05 +.9 StellAcq un Q STLRU 11.08 10.22 10.70 3 10.72 10.70 -.15 +2.4tStellrB hrs Q SBOT 1.55 .62 131 .72 551 .80 .62 -.02 -11.1 StellusCap N SCM 1.36 10.9 10 14.48 11.07 88 12.51 614 12.85 12.17 -.24 -4.8 StemlineTh Q STML 18.75 7.30 186 18.35 943 18.47 17.05 +.55 +17.6tStepan N SCL .82 1.2 17 92.97 68.42 123 69.22 582 73.37 68.09 -3.48 -12.3 Stericycle Q SRCL 88.00 56.64 2014 63.84 7473 64.89 57.56 +2.74 -6.1 Stericyc pf Q SRCLP 5.25 10.7 75.50 43.93 30 49.15 393 49.77 44.60 +1.84 -7.2 Steris plc N STE 1.24 1.3 24 97.47 73.85 378 96.56 1587 96.90 93.50 +1.15 +10.4 SterlingBc N STL .28 1.2 14 26.50 21.00 1805 24.20 12108 24.80 23.45 +.27 -1.6 SterlBc pfA N STLpA 26.74 25.65 40 25.96 112 26.06 25.90 -.09 -1.4 SterlBcp n Q SBT .01p 14.98 12.00 60 13.25 381 13.63 12.55 +.25 +4.3 SterlCons Q STRL 28 18.90 9.26 166 11.35 1158 11.63 10.95 +.09 -30.3 SMadden Q SHOO .80 22 49.28 36.10 376 48.40 1787 48.85 47.05 -.05 +3.6 Stewrdshp Q SSFN .12 1.0 17 12.75 8.50 0 12.10 17 12.50 11.60 +.13 +18.0 StewInfo N STC 1.20 2.9 28 47.37 34.48 153 41.81 732 42.40 41.27 -.12 -1.2 StifelFin N SF .40 .7 18 68.76 41.93 327 58.11 2174 60.37 55.84 -1.04 -2.4 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 12 26.29 35 26.35 26.14 +.15 -2.9 Stif 47 ef N SFB 26.20 23.25 5 24.36 63 24.46 24.16 +.07 -2.3 StitchFix n Q SFIX 30.07 14.48 237 22.95 1950 23.48 20.98 +1.13 -11.1 StockYBc s Q SYBT .92f 2.4 19 41.90 31.90 50 37.85 375 38.50 37.00 -.55 +.4 StoneEng rs N SGY 40.16 16.76 147 34.28 1109 36.50 33.55 -.67 +6.6 StoneHEM N EDF 2.16 14.6 17.31 14.50 87 14.79 470 15.05 14.70 -.26 -7.0 StonHEmM N EDI 1.81 13.0 16.79 13.37 91 13.99 312 14.44 13.91 -.47 -10.1 StoneCastle Q BANX 1.52 7.0 12 22.75 19.66 4 21.61 46 22.08 21.50 -.26 +7.4 StoneMor N STON 1.32 22.0 9.62 4.61 65 5.99 287 6.24 5.83 -.01 -8.7 Stonerdg N SRI 19 30.34 14.16 223 27.17 1475 28.29 25.87 +.71 +18.9 StoreCap N STOR 1.24 4.8 23 26.58 19.65 1764 25.74 9571 25.84 24.80 +.35 -1.2 StrataS rs Q SSKN 3.00 1.06 120 1.42 941 1.54 1.25 +.19 +15.4tStratasys Q SSYS 30.88 17.17 1492 17.97 8844 19.93 17.17 -1.04 -10.0 StratGS33 N GJS .32 1.5 21.52 18.65 0 20.75 1 20.78 20.75 +2.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.73 14 25.79 25.65 +.02 -.6sStratPG34 N GJR .27 1.2 22.87 20.85 22.30 4 22.87 22.20 +.08 +1.3 StratUSM N GJH .64 6.6 10.36 9.37 9.68 3 9.72 9.65 -.02 -3.7sStratWMT N GJO .22 1.0 22.90 21.72 0 22.55 11 22.90 22.16 +.40 +1.3 Strattec Q STRT .56 1.7 18 49.20 30.05 7 33.00 88 34.45 31.67 +1.40 -24.2 StratusPrp Q STRS 1.00e 66 32.75 26.15 2 30.90 14 31.45 30.90 -.30 +4.0sStrayer Q STRA 1.00 .9 30 113.01 76.40 69 105.65 808 113.01 97.18 +.41 +17.9 StreamHlth Q STRM 2.82 .92 3 1.47 111 1.47 1.32 +.01 -13.0 StrgbrBio n Q SBBP 9.25 4.00 776 7.90 2054 8.18 7.30 +.60 +9.0sStryker N SYK 1.88 1.1 28 172.99 132.44 897 168.00 7356 172.99 163.91 -2.67 +8.5 SturmRug N RGR .92 1.6 20 68.80 43.00 428 58.10 1189 58.65 54.45 +1.70 +4.0 SubPpne N SPH 2.40 10.5 33 27.05 21.85 182 22.90 934 23.59 22.83 -.37 -5.5 SumitMitsu N SMFG 9.67 7.10 551 8.30 3717 8.49 8.15 -.14 -4.5tSummerInf Q SUMR 2.25 .72 184 .77 607 .86 .72 -.10 -48.8 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 9 25.85 54 26.19 24.82 +.39 -1.8 SummitHtl N INN .72 5.0 13 19.39 12.77 509 14.36 2814 14.66 14.18 -.21 -5.7 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 4 23.94 11 24.68 23.75 -.23 -6.1 SumHP pfE N INNpE 26.25 22.82 1 23.96 11 23.97 23.18 +.80 -6.7 SumtMtls n N SUM .29t 28 34.06 25.38 1685 29.58 7824 30.19 26.96 +1.04 -5.9 SummitMP N SMLP 2.30 15.9 60 24.75 13.10 456 14.50 1833 15.50 13.75 -.80 -29.3sSmtStB s Q SSBI .48 3.2 21 16.00 11.65 3 14.95 16 16.00 14.25 +.55 +18.7 SumTher n Q SMMT 16.86 8.80 11 13.74 118 14.10 13.00 -.23 +24.0 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 470 94.14 2200 94.62 92.94 +.20 +1.5 SunHydrl Q SNHY .36 .7 42 70.83 38.36 118 49.10 650 49.92 45.79 -.26 -24.1 SunLfFn g N SLF 1.74 44.50 32.22 465 41.04 2615 41.75 40.20 -.47 -.5 SunCokeE N SXC .99e 6 13.43 7.82 313 11.89 2083 11.97 11.01 +.37 -.8 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.55 102 15.85 1276 16.00 15.05 -9.2 Suncor g N SU 1.44 38.87 27.96 2314 38.39 14325 38.60 37.57 +.56 +4.5 SundEng n Q SNDE 9.59 3.61 29 4.50 80 4.68 4.26 -.06 -24.3 SunesisP rs Q SNSS 7.69 1.82 40 2.77 386 2.96 2.76 -.04 -24.9 SunlOnl n N STG 14.08 6.80 435 9.15 2347 9.80 8.23 +1.02 -17.6 SunLink A SSY 2.08 1.27 1 1.39 6 1.40 1.34 -12.6 SunocoLP N SUN 3.30 12.3 79 33.11 24.76 306 26.86 2399 28.04 26.46 +.61 -5.4 SunOpta Q STKL 10.20 6.27 187 6.85 1161 7.05 6.65 -.15 -11.6 SunPower Q SPWR 11.70 6.46 1243 8.10 6652 9.01 8.05 -.86 -3.9 Sunrun n Q RUN 8 10.16 4.21 782 8.98 10597 9.39 8.80 -.27 +52.2 SunstnHtl N SHO .20 1.2 18 17.46 14.09 1623 16.09 9972 16.16 15.45 +.30 -2.7 SunstHt pfE N SHOpE 27.22 24.65 17 24.98 33 25.18 24.79 -.02 -4.4 SunstHt pfF N SHOpF 1.61 6.6 26.98 24.24 2 24.40 5 24.97 24.29 -5.6 SunTrst N STI 1.60 2.4 14 73.37 51.96 2127 66.60 10901 68.31 65.08 -1.06 +3.1 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 4 24.32 86 24.42 24.17 -1.1 Sunworks n Q SUNW 2.14 .90 130 1.01 425 1.01 .92 +.02 -3.8 SuperMicro Q SMCI 15 27.90 16.10 1288 21.25 3014 21.65 17.55 +3.15 +1.6 SuperCom Q SPCB 4.95 2.01 32 2.47 202 2.65 2.17 +.31 -36.8 SupercdT rs Q SCON 2.08 .88 44 .93 209 .98 .91 -.01 -14.7 SupDrillg A SDPI 2.10 .59 32 1.90 152 1.92 1.82 +.00 +29.5 SupEnrgy N SPN .32 3.0 12.31 7.66 2650 10.78 14927 11.16 10.28 +11.9 SuperiorInd N SUP .36 2.8 20 20.95 12.70 231 13.00 846 13.55 12.83 -.15 -12.5 SupUnifm s Q SGC .38 1.5 22 28.85 17.41 32 25.03 156 27.41 22.26 -1.54 -6.3 Supernus Q SUPN 43 50.05 29.95 594 45.85 2418 48.06 45.60 -1.85 +15.1 Supvalu rs N SVU 9 29.68 13.60 1170 16.79 7361 17.85 16.62 -.24 -22.3 supprt.cm rs Q SPRT 2.99 2.01 22 2.81 87 2.84 2.69 +.11 +16.1sSurfaceOn n Q SURF 15.19 12.08 108 13.89 1207 15.19 13.78 -.40 +4.2 SurgPtrs n Q SGRY 24.05 7.10 273 16.10 1535 17.20 15.35 +.40 +33.1sSurmodic Q SRDX 40.80 22.35 115 41.45 408 42.00 34.06 +4.00 +48.0 SuthrlAs n N SLD 1.52 10.6 16.20 13.55 81 14.40 274 14.55 14.28 -.05 -5.0 SuthrAsM23 N SLDA 1.75 7.0 26.00 24.58 8 25.05 41 25.13 24.85 -.01 -2.3 SwEGrain23 N GRU 4.25 3.29 5 3.83 16 3.89 3.75 +.08 +14.5 SwRCmETR N RJN 3.72 1.87 7 3.14 8 3.14 3.03 +.06 +12.4 SwRCmMTR N RJZ 9.20 7.70 8.67 18 8.69 8.64 -.01 -2.9 SwRCmATR N RJA 6.57 5.88 40 6.37 305 6.39 6.28 +.10 +6.2 SwERCmTR N RJI 5.75 4.64 174 5.73 810 5.75 5.65 +.07 +6.1 SwisHelv N SWZ .64e .2 13.74 12.07 1 12.28 57 12.43 12.23 +.01 -3.8 Switch n N SWCH .14p 20.45 13.10 1261 15.61 3438 15.64 14.02 +1.57 -14.2 SykesEnt Q SYKE 37 34.49 25.77 78 28.27 572 29.63 27.78 -.92 -10.1 Symantec Q SYMC .30 1.1 14 34.20 24.93 4494 27.84 20790 28.27 27.07 +.04 -.8 Synacor Q SYNC 3.95 1.35 97 1.80 393 1.85 1.70 +.05 -21.7sSynalloy Q SYNL .13m .7 19.30 10.30 31 18.30 111 19.30 16.75 +1.15 +36.6 Synaptics Q SYNA 64.54 33.73 479 44.55 2673 44.94 42.68 +.77 +11.5 Synchron Q SNCR 24 19.31 6.51 381 10.47 2928 11.61 9.98 -1.03 +17.1 Synchrony N SYF .60 1.8 12 40.59 26.01 4740 32.63 25824 33.59 31.74 -.33 -15.5 SyndaxP n Q SNDX 15.43 7.41 137 10.51 676 11.31 10.31 -.16 +20.0 SyneosH h Q SYNH 61.10 31.10 460 39.85 4056 40.25 37.65 +1.40 -8.6tSynrgyPh Q SGYP 4.84 1.43 3584 1.62 17628 1.65 1.43 +.02 -27.4 Synlogic rs Q SYBX 23.00 8.76 55 13.23 248 13.50 12.73 -.03 +36.4 Synnex N SNX 1.40 1.3 14 141.94 93.87 131 105.93 1301 106.63 99.47 +6.16 -22.1 Synopsys Q SNPS 52 94.80 70.55 493 87.72 4707 88.03 85.14 +2.53 +2.9tSynovs pfC N SNVpC 1.97 7.7 28.97 25.34 3 25.51 48 25.69 25.34 +.14 -2.4sSynovusFn N SNV 1.00f 1.9 19 53.69 40.08 385 52.84 3566 53.69 51.46 -.36 +10.2sSyntel Q SYNT 15.00e 14 29.37 15.88 399 29.35 2107 29.52 28.46 +.36 +27.7 Synthes rs Q SES 10.24 2.00 4 3.27 77 3.29 3.01 +.08 +15.1 SynthBiol A SYN 1.05 .19 206 .24 2567 .26 .22 +.01 -52.4 Sypris Q SYPR .08 5.6 1.90 1.03 10 1.44 73 1.46 1.41 -.02 +4.3 SyrosPhar n Q SYRS 24.38 6.30 121 11.58 677 12.98 11.44 -.75 +19.0 Sysco N SYY 1.44 2.3 25 64.27 48.85 9178 62.29 25107 63.68 61.72 -1.09 +2.6 Systemax N SYX .22 .7 29 34.91 15.03 49 30.67 369 32.10 30.18 -1.04 -7.8T -: T-MobileUS Q TMUS 22 68.88 54.60 6226 57.26 70872 62.99 55.09 -7.26 -9.8 TAL Educ s N TAL 41.75 18.64 4164 37.26 14048 37.80 35.53 +1.36 +25.4tTAT Tch h Q TATT .34e 4.2 19 12.50 8.20 5 8.15 13 8.75 8.10 -.60 -22.4tTC PpLn N TCP 2.60m 10.2 8 59.32 23.27 510 25.49 8381 36.24 23.27 -8.85 -52.0sTCF Fncl N TCF .60 2.4 16 25.69 14.58 1736 25.01 10174 25.69 24.14 -.06 +22.0 TCF deo pfC N TCFpD 26.06 24.02 7 24.91 49 24.93 24.64 +.14 -3.2 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 63 17.60 288 18.06 17.29 -.38 -12.2 TCP Cap Q TCPC 1.44 9.9 11 17.25 13.72 162 14.55 765 14.62 14.26 +.11 -4.8 TCW Strat N TSI .21 3.8 6.16 5.34 86 5.40 370 5.45 5.38 -.05 -8.0 TD Ameritr Q AMTD .84 1.4 34 63.01 36.12 2250 59.14 10385 59.73 57.55 +.81 +15.7tTDH Hld n Q PETZ 31.75 3.17 102 3.67 780 4.67 3.17 -.83 -34.9 TE Connect N TEL 1.60 1.7 26 108.23 73.01 1493 92.43 10163 93.80 90.44 -.80 -2.7 TESSCO Q TESS .80 4.6 51 24.85 12.15 17 17.35 145 18.40 17.10 -.40 -13.9 TFS Fncl Q TFSL .68 4.5 51 17.27 14.32 177 15.17 1069 15.19 14.45 +.16 +1.5 TG Thera Q TGTX 17.35 7.25 1197 13.25 4447 15.10 13.10 -1.75 +61.6tTHL Credit Q TCRD 1.08 13.9 9 10.25 7.70 134 7.75 480 8.01 7.70 -.13 -14.4 THL Crd21 N TCRX 25.94 25.07 0 25.32 6 25.38 25.26 +.01 +.4 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.65 8 25.87 25.50 -.00 -1.1 THLCSenL N TSLF 1.32 7.5 18.60 16.30 11 17.55 107 17.57 17.25 +.22 +4.1 TIM Part N TSU .28e 1.3 23.12 13.63 803 22.00 3952 23.02 21.57 -.93 +13.9sTJX N TJX 1.56f 1.9 21 87.24 66.44 3143 82.83 16735 87.24 82.13 -3.67 +8.3 TOP Shi rs Q TOPS 52200.00 1.30 364 1.59 2604 1.73 1.55 -.10 -36.8sTPG Pace n N TPGE 10.38 9.67 139 10.31 4997 10.38 10.25 +.04 +5.9 TPG Pac n N TPGH 9.90 9.67 19 9.81 49 9.90 9.77 -.04 +.8 TPG RE n N TRTX 1.68f 8.4 49 20.70 18.22 70 19.98 379 20.05 19.62 +.18 +4.9 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 360 18.86 1547 18.99 17.95 +.90 -4.7sTPI Co n Q TPIC 26.00 15.26 800 26.02 1687 26.48 22.24 +3.20 +27.2 TSR Inc Q TSRI 30 11.10 3.80 5 5.45 27 6.00 5.15 +.13 +4.8 TTEC Hl Q TTEC .54f 1.7 31 43.75 29.70 75 32.05 312 32.45 31.65 +.25 -20.4 TTM Tch Q TTMI 23 19.54 12.76 1245 16.22 8105 16.73 13.72 +2.08 +3.5sTableauA N DATA 97.09 57.25 1544 91.00 8784 97.09 83.91 +6.91 +31.5sTabula n Q TRHC 42.79 11.59 145 42.83 1140 42.89 40.26 +1.85 +52.7 TactSys n Q TCMD 37.88 18.25 132 36.02 622 36.10 34.36 +1.58 +24.3 TahoeRes N TAHO .24 4.8 9.68 3.76 1224 5.01 11720 5.38 4.90 -.06 +4.6sTailorBr N TLRD .72 2.3 17 31.76 9.40 708 30.75 4287 31.76 29.94 -.29 +40.9 Taitron h Q TAIT .10 6.9 2.13 1.13 50 1.44 92 1.50 1.35 +.07 -14.3 Taiwan N TWN 22.25 18.95 3 19.83 48 20.05 19.64 +.13 -5.0 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 9474 38.59 41574 38.94 37.30 +.42 -2.7 TakeTwo Q TTWO 67 129.25 62.72 2369 108.76 18168 110.82 98.20 +10.13 -.9 Takung n A TKAT 8.09 1.88 3 2.20 11 2.34 2.01 +.18 -12.4sTalend n Q TLND 52.19 29.91 362 54.65 1371 54.89 48.52 +5.09 +45.8 TallgEGP n N TEGP 1.95f 9.8 28.94 17.14 381 19.96 2927 20.90 19.59 -.80 -22.5 TallgrsEn N TEP 3.90f 9.6 11 52.84 34.37 227 40.62 1279 42.02 38.90 -1.12 -11.4 TandmD rs Q TNDM 12.20 2.14 1217 8.10 6749 8.27 7.43 +.30 +243.2 TandyLthr Q TLF 11 9.05 6.79 9 7.25 60 7.63 7.10 -.07 -6.5tTangerFac N SKT 1.40f 6.7 10 29.00 19.86 1768 20.77 18019 22.35 19.86 -1.38 -21.7 Tantech n Q TANH 4.54 1.51 915 3.11 4017 3.19 2.92 +.09 +20.5sTanzRy g A TRX .68 .24 220 .63 2751 .68 .56 +.07 +125.5 Tapestry N TPR 1.35 2.9 29 55.50 38.70 2713 46.16 36425 55.11 45.60 -8.48 +4.4 Tapimmu n Q TPIV 4.41 2.58 21 2.91 170 3.08 2.65 +.21 -25.8 Tarena Q TEDU .28e 2.8 4 21.70 9.78 84 10.01 452 10.33 9.88 -33.2 TargaRes N TRGP 3.64 7.9 52.14 39.59 1676 46.03 12712 47.62 45.67 -.43 -4.9 TargaR pfA N NGLSpA 2.25 8.5 28.10 25.82 12 26.44 45 26.50 26.25 +.14 -.2 Target N TGT 2.48 3.5 13 78.70 48.56 2609 71.05 21288 73.69 69.44 -1.80 +8.9 TaroPhrm N TARO 11 128.46 93.01 52 104.56 315 105.23 101.91 +2.12 -.1 Taseko A TGB 2.46 1.03 852 1.12 3842 1.21 1.05 -.08 -51.9 TataMotors N TTM 37.62 24.08 1247 25.06 6069 25.47 24.46 +.04 -24.2 Taubmn N TCO 2.62f 4.6 20 66.61 44.78 340 56.75 3113 57.11 54.52 +1.65 -13.3 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 6 23.81 24 24.15 23.81 -.18 -5.2 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 2 23.71 13 23.96 23.58 -.07 -6.0 TaylrDv Q TAYD 22 15.14 9.70 1 9.95 44 10.18 9.75 -.15 -25.9 TaylorMH N TMHC 15 28.42 19.68 1053 22.78 8080 24.39 22.28 -1.50 -6.9 Team N TISI 30.20 10.45 409 18.05 2498 18.20 16.55 +.90 +21.1 TechData h Q TECD 20 111.10 75.31 482 77.63 2262 79.39 75.49 +1.67 -20.8 TechComm Q TCCO 15.40 2.30 107 4.95 433 6.00 4.30 +.30 -56.8 Technip N FTI .13 19 35.00 24.53 2655 33.24 14287 33.55 32.28 -.09 +6.2sTechTarg Q TTGT 22.44 8.75 127 21.15 733 22.44 20.03 +.37 +51.9 TeckRes g N TECK .16e 30.80 14.56 2811 25.85 13881 26.04 24.65 +1.24 -1.2 Tecnoglass Q TGLS .56 6.6 57 10.93 5.50 10 8.54 33 8.95 8.03 -.40 +16.1 Tecogen Q TGEN 4.17 2.05 53 3.45 163 3.50 3.18 +.17 +27.8 Teekay N TK .22 2.5 10.90 5.14 500 8.96 2444 9.04 8.62 +.12 -3.9 TeekLNG N TGP .56 3.2 21.65 14.05 138 17.75 731 18.50 17.20 -.46 -11.9 TeekLN pfA N TGPpA 2.25 9.2 26.36 24.20 7 24.56 43 24.64 24.38 +.16 -2.7 TeekOffsh N TOO .04m 1.5 4.82 1.65 314 2.72 1726 2.80 2.63 +.02 +15.3 TeekOf pfA N TOOpA 1.81 8.1 24.49 12.69 4 22.40 26 22.50 22.15 +.10 -2.9 TeekOf pfB N TOOpB 2.13 8.8 26.00 14.75 5 24.25 30 24.25 24.00 -2.4stTeekOf pfE N TOOpE 2.22 8.9 20 25.05 20 25.10 24.89 TeekayTnk N TNK .21 17.9 2.20 1.08 609 1.17 2405 1.18 1.12 +.01 -16.4tTegna N TGNA .28 2.7 6 16.70 10.03 1621 10.38 7722 10.78 10.00 -.32 -26.3sTejonRnch N TRC 25.20 18.59 55 25.42 463 25.55 23.88 +1.30 +22.4 TeklaHlth N HQH 1.92e 9.3 26.37 20.36 141 20.72 931 21.31 20.40 -.51 -8.1 TeklaHcrOp N THQ 1.35a 8.2 19.00 16.02 112 16.39 635 16.86 16.17 -.38 -6.4tTeklaLfSci N HQL 1.95e 10.7 22.24 18.01 85 18.29 334 19.00 18.01 -.64 -6.8 TeklaWH n N THW 1.40 10.9 15.39 12.47 95 12.79 441 13.06 12.56 -.15 -6.0 TelInstEl A TIK 34 6.35 2.05 7 2.35 59 2.45 2.20 -.05 -9.6sTeladoc n N TDOC 46.80 22.80 2228 42.20 9366 46.80 40.00 -.80 +21.1 Telaria n N TLRA 5.30 3.42 209 4.19 850 4.37 4.02 +.06 +4.0 TlcmArg N TEO .71e 2.5 40.19 22.39 301 28.01 1000 30.65 26.97 -1.88 -23.5 TelItalia N TI 11.28 7.57 33 10.25 401 10.26 9.75 +.16 +18.8 TelItaliaA N TI/A .30e 3.3 9.60 6.27 31 9.00 109 9.06 8.54 +.30 +24.8 Teledyne N TDY 30 201.40 123.29 267 193.14 1233 194.48 177.68 +2.72 +6.6 Teleflex N TFX 1.36 .5 34 288.78 191.40 396 271.09 1773 273.66 262.50 +.37 +9.0 TelefBrasil N VIV .64e 4.7 16 17.33 13.06 996 13.60 10187 14.39 13.58 -.77 -8.3 TelefEsp N TEF 1.20e 12.0 11.58 8.99 2012 9.93 7514 10.21 9.84 -.22 +2.6 Telenav Q TNAV 9.05 4.50 108 5.25 281 5.45 5.10 +.10 -4.5 TelData N TDS .64f 2.4 9 29.87 23.54 562 26.60 6324 29.03 25.07 -2.25 -4.3 TelData45 N TDI 1.66 6.6 26.61 23.29 2 24.95 28 24.99 24.63 +.23 -2.3 TelData 61 N TDA 1.47 6.2 25.64 23.11 6 23.69 36 23.95 23.45 +.05 -4.9 TelData60 N TDJ 1.75 7.0 26.48 23.95 13 25.06 63 25.13 24.78 +.15 -.9 TelData59 N TDE 1.72 6.9 26.21 24.26 10 24.98 29 25.09 24.69 +.12 -1.3 Teligent Q TLGT 9.54 2.43 671 2.96 3365 3.13 2.76 -.15 -18.5 Tellurian rs Q TELL 13.74 6.45 673 9.85 3360 9.94 9.22 +.18 +1.1 Telus gs N TU 2.02 38.50 32.94 201 35.88 1283 36.23 35.43 +.08 -5.3 TmpDrgn N TDF 4.00e 2.3 24.65 18.70 54 21.67 264 21.99 21.38 -.04 +.7 TmpEMF N EMF 1.28e 2.0 18.00 14.47 45 15.61 188 15.91 15.44 -.23 -4.9 TmpEMI N TEI .80a 7.2 11.98 10.93 71 11.14 305 11.41 11.08 -.26 -.3 TmpGlb N GIM .30 4.7 6.77 6.29 141 6.41 1294 6.47 6.40 -.05 -.8 TempurSly N TPX 12 68.05 41.10 1780 43.80 9466 48.69 42.83 -.12 -30.1sTenaris N TS .69e 1.8 39.16 25.91 1791 38.65 11655 39.16 36.83 +1.46 +21.3 TenaxTh rs Q TENX 15.80 4.41 12 6.45 360 7.19 6.05 +.23 -34.2sTenetHlth N THC 31.94 12.25 2134 31.12 26119 32.11 23.77 +6.85 +105.3 Tengsco A TGC 1.19 .55 29 .74 438 .83 .73 -.05 -7.5 Tennant N TNC .84 1.1 77.20 59.00 85 73.35 489 74.53 72.45 -.55 +1.0tTenneco N TEN 1.00 2.2 7 65.59 43.48 564 45.61 4924 46.79 43.48 +.40 -22.1 TVA 28 N TVC .96 3.9 25.97 24.58 20 24.86 49 25.06 24.83 -.10 -1.0tTVA 29 N TVE .84 3.4 26.98 24.80 7 24.81 37 25.00 24.75 -.13 -.8 Teradata N TDC 23 42.84 27.05 4829 38.06 9995 41.36 36.62 -2.87 -1.0 Teradyn N TER .36f 1.0 27 50.68 29.68 5251 35.70 29219 35.74 32.06 +2.50 -14.7 Terex N TEX .40f 1.0 35 50.17 31.25 2397 39.02 10316 39.37 35.30 +2.12 -19.1 Ternium N TX 1.10e 2.8 12 42.43 22.78 453 39.80 2406 41.57 38.47 +.22 +26.0 TerraNitro N TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 696 10.97 3181 11.58 10.73 -.12 -8.3sTerrenoRlt N TRNO .88 2.3 31 38.76 31.40 1036 38.41 3419 38.99 35.93 +2.18 +9.6 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 16 30.49 100 30.80 30.32 -.01 -1.2tTesaro Q TSRO 168.92 48.00 1857 49.96 5795 53.32 46.14 -2.60 -39.7 Tesla Inc Q TSLA 389.61 244.59 8565 294.09 43747 306.85 275.23 +.01 -5.5 TetraTc Q TTEK .48f 1.0 21 53.40 39.95 225 49.80 1916 50.75 46.30 -.60 +3.4 TetraTech N TTI 4.54 1.85 630 4.19 3319 4.25 3.83 +.16 -1.9 Tetraphase Q TTPH 8.75 2.05 864 3.23 2698 3.30 3.10 +.02 -48.7 TeucrCorn N CORN 20.05 16.53 65 18.42 417 18.50 18.11 +.30 +9.9 TeucrSug N CANE 11.33 7.30 78 7.62 540 7.75 7.57 -.05 -22.1 TeucrWht N WEAT 8.43 5.80 226 6.88 2006 7.04 6.61 +.30 +14.7 TeucrSoyb N SOYB 19.64 17.27 14 18.80 127 19.08 18.72 -.15 +5.1 TevaPhrm N TEVA .73e 4.1 6 33.82 10.85 19612 17.83 103876 19.50 16.97 -5.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.61 9 25.62 25.46 +.01 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 2 25.42 25 25.44 25.39 +.03 -.5 TxCapBsh Q TCBI 24 102.90 69.65 414 98.15 2475 100.30 95.00 -1.35 +10.4 TexInst Q TXN 2.48 2.4 29 120.75 75.92 6168 104.69 26911 104.75 100.35 +2.80 +.2sTexPacLd N TPL .29f 639.88 279.33 18 628.13 148 639.88 541.41 +85.49 +40.6sTexRdhse Q TXRH 1.00f 1.6 29 64.96 44.29 763 63.10 7055 64.96 60.61 -1.09 +19.8 Textainer N TGH .96 5.4 26.50 9.60 168 17.85 852 18.00 17.10 +.35 -17.0 Textron N TXT .08 .1 40 65.99 45.00 1433 63.00 10832 63.44 60.77 +.08 +11.3tThe9Ltd Q NCTY 1.68 .32 210 .40 2191 .45 .32 +.03 -37.5 TherapMD Q TXMD 7.01 3.50 2747 6.02 13649 6.07 5.45 +.45 -.3tTherpxBio n Q TRPX 7.74 4.00 11 4.08 119 4.49 4.00 -.18 -23.6 TheravBio Q TBPH 43.44 21.27 192 23.44 1053 25.45 22.95 -.74 -16.0 ThermoFis N TMO .68f .3 26 226.44 169.46 996 210.07 7741 213.84 204.86 -2.77 +10.6 Thermon N THR 46 26.50 15.74 82 22.58 564 23.34 22.23 -.71 -4.6 TheStreet Q TST .10 5.7 3 2.03 .75 101 1.75 439 1.76 1.66 -.01 +20.7 ThirdPtRe N TPRE 7 17.10 11.90 346 13.25 1631 13.70 12.80 -.30 -9.6 1347PrpIns Q PIH 42 8.50 6.55 1 6.75 12 6.95 6.65 -.10 -6.9s1347PrIn pf Q PIHPP 28.00 24.15 0 25.50 6 28.00 24.51 +.44 +4.5 ThomsonR N TRI 1.38 3.5 17 48.61 38.22 572 39.37 3337 40.46 39.00 -.88 -9.7 Thor Inds N THO 1.48 1.4 13 161.48 87.96 710 106.06 4473 111.39 101.32 -1.72 -29.6 3D Sys N DDD 40 23.70 7.92 2662 9.98 16400 10.47 9.00 -.29 +15.5t3M Co N MMM 5.44f 2.7 30 259.77 191.44 3072 199.36 19645 199.93 191.44 +3.24 -15.3 TiGenix n Q TIG 48.00 15.54 1 42.37 7 42.60 42.17 -.13 +85.0sTiberAcq n Q TIBR 9.60 9.55 9.58 801 9.60 9.58 +.1 TiberAc un Q TIBRU 10.14 10.00 10.09 15 10.14 10.03 -.04 +.7sTidwtr N TDW 1.00 3.0 35.70 .66 59 33.58 648 35.70 33.26 -1.48 +37.6 TierREIT n N TIER .72 3.7 10 20.72 15.96 607 19.32 1437 19.48 18.71 +.13 -5.2 Tiffany N TIF 2.00 1.9 35 111.44 84.15 1192 103.01 4643 104.36 100.27 -.31 -.9 TileShop Q TTS .20 29 22.05 5.15 719 6.75 3517 7.10 6.45 -.25 -29.7 Tillys N TLYS 27 16.57 8.42 78 11.17 388 11.56 10.72 -.17 -24.3 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.08 16 32.57 50 32.88 31.93 +.24 +22.7 TimeWarn N TWX 1.61 1.7 15 103.90 85.88 3508 93.14 33055 97.00 90.72 -1.46 +1.8 Timken N TKR 1.08 2.3 18 55.65 41.85 696 46.25 6528 47.20 41.95 +2.70 -5.9 TimknSteel N TMST 20.24 12.48 252 17.18 1483 17.39 16.04 +.31 +13.1tTintri n Q TNTR 7.75 .97 541 1.14 4451 1.33 .97 -.12 -77.6 Tiptree Q TIPT .12 1.9 19 7.24 5.35 30 6.40 140 6.43 6.10 +.30 +7.6 Titan Intl N TWI .02 .2 14.53 7.97 1051 12.25 2495 12.90 10.04 +1.80 -4.9 TitanMach Q TITN 25.09 11.68 262 19.29 756 20.01 18.71 -.31 -8.9tTitanPh rs Q TTNP 3.05 .82 539 .60 783 .96 .60 -.34 -54.7 TivityHlth Q TVTY 22 48.50 29.95 652 36.10 3400 37.05 35.20 -.50 -1.2 Tivo Cp Q TIVO .72 5.3 20.18 12.75 1442 13.55 5439 14.65 13.20 -.95 -13.1 Tocagen n Q TOCA 17.95 8.60 131 9.16 637 10.13 8.88 -.42 -10.6 TollBros N TOL .44f 1.0 14 52.73 36.38 1062 43.44 7127 43.70 41.79 -.08 -9.5 Tompkins A TMP 1.92 2.4 23 90.50 71.27 28 79.46 286 80.13 76.03 +1.46 -2.3 TonixPh rs Q TNXP 5.00 2.75 95 3.01 774 3.49 2.82 -.19 -12.8tTootsieR N TR .36b 1.3 26 37.48 27.45 58 28.55 431 29.00 27.45 -.35 -19.2 TopImage Q TISA 1.75 .95 5 1.05 158 1.14 1.05 -.08 -7.9 TopBuild n N BLD 33 82.26 49.61 213 76.49 2021 80.91 72.09 -3.66 +1.0 Torchlght Q TRCH 1.81 .95 364 1.19 902 1.29 1.14 -.03 -11.2 Torchmark N TMK .64f .7 7 93.60 73.99 340 85.46 2329 88.25 83.02 -2.06 -5.8 Trchmk pfC N TMKpC 27.68 25.44 19 26.08 55 26.24 25.80 +.03 -2.5tToro Co s N TTC .70 1.2 24 73.86 56.83 362 58.79 2280 59.68 56.83 -.48 -9.9 TorDBk gs N TD 2.68f 61.06 45.18 1240 56.69 6342 57.02 55.75 +.54 -3.2 MonTNAPpl N TPYP .45p 24.31 20.22 6 22.28 403 22.32 21.74 +.48 -4.6 TortWat n N TBLU 30.84 24.91 0 28.81 3 29.43 28.52 -.46 -3.4 TortEnInd N NDP 1.75 14.5 16.21 10.70 55 12.10 229 12.52 11.92 -.24 -8.9 TortEnInf N TYG 2.62 9.3 34.87 24.24 175 28.04 845 28.31 27.50 +.08 -3.6 TortMLP N NTG 1.69 9.5 21.09 14.91 185 17.87 758 18.16 17.62 -.05 +1.8 TortPplE N TTP 1.63m 9.6 21.66 15.55 31 16.93 185 17.23 16.67 -.22 -9.9 TortPw&E N TPZ 1.65 9.0 23.17 17.51 29 18.43 108 18.70 18.28 -.04 -10.5 Total SA N TOT 2.71e 4.3 63.39 48.15 882 62.50 4699 63.34 61.71 -.45 +13.1 TotalSys N TSS .52f .6 22 90.74 57.32 901 85.21 7224 85.45 82.38 +2.09 +7.7 TowerIntl N TOWR .48 1.8 12 33.65 21.00 177 27.40 656 30.10 26.83 -1.95 -10.3 TowerSemi Q TSEM 14 36.69 21.06 673 27.54 2451 27.61 25.57 +1.61 -19.2sTownSprts Q CLUB 10.25 3.80 711 11.00 1592 11.00 9.15 +1.65 +98.2 TowneBank Q TOWN .56 1.8 35.30 27.85 80 30.65 495 30.90 29.50 +.35 -.3 TownsqMda N TSQ .07p 10 11.74 6.28 28 7.49 245 7.69 7.07 +.17 -2.5 Toyota N TM 140.99 103.62 110 131.32 647 131.84 129.10 +.31 +3.3 TraconPh n Q TCON 3.95 2.00 69 2.55 432 2.85 2.45 -.05 -23.9 TractSupp Q TSCO 1.08 1.6 20 82.68 49.87 1117 66.96 8958 69.10 64.16 -1.47 -10.4 TradDsk A n Q TTD 67.30 36.87 686 49.43 3969 52.49 47.61 -2.31 +8.1 TrnWEnt Q TWMC 4 3.10 .95 13 1.45 46 1.45 1.11 +.20 -20.5 TransAct Q TACT .36 3.0 28 15.80 8.15 23 11.95 124 12.30 11.60 -.35 -9.8 TrCda g N TRP 2.76 6.4 16 51.85 39.16 724 42.92 5058 43.06 41.95 +.72 -11.8 TransEntx A TRXC 5.00 .45 1053 1.69 6603 1.78 1.65 -.03 -12.4 TransUn n N TRU 27 68.22 40.88 688 67.10 6308 67.34 64.52 +2.31 +22.1 Trnsalta g N TAC .23 6.60 5.00 21 5.45 58 5.45 5.20 +.10 -8.4 TrnsatlPet A TAT 2.18 .58 65 1.62 531 1.80 1.49 +16.5 Transcat Q TRNS 27 17.45 11.60 1 16.65 22 16.80 16.18 -.30 +16.8 TrnsRty N TCI .20p 50.99 16.50 1 43.46 10 44.58 43.10 -.82 +38.8 TransDigm N TDG 24.00 22 333.62 237.54 316 322.97 2529 327.04 311.11 +2.65 +17.6sTransGlb Q TGA .20 10.7 1.94 1.07 162 1.87 931 1.94 1.67 +.22 +30.0 TrnsMont N TLP 2.48f 6.5 16 47.45 33.98 29 38.36 88 38.92 37.50 -.20 -2.8 Transocn N RIG 12.75 7.20 14064 12.08 76032 12.63 11.61 -.34 +13.1 TrGasSur N TGS 24.22 14.10 359 16.89 1340 19.67 16.75 -1.85 -24.0 TravelCtrs Q TA 6.35 2.95 192 3.65 674 3.80 3.47 +.20 -11.0 TravCtrs 28 Q TANNI 2.06 8.5 25.73 18.63 18 24.26 50 24.60 24.20 -.29 -3.9 TravelC 29 Q TANNL 2.00 8.3 25.80 17.09 11 24.08 33 24.70 24.00 -.42 -4.4 Travelct 30 Q TANNZ 2.00 8.3 25.78 17.00 3 24.20 30 24.42 24.00 +.18 -3.2 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1545 129.71 9174 134.35 125.15 -3.48 -4.4sTravelport N TVPT .30 1.7 18.06 12.10 1484 17.26 7800 18.06 17.06 +.04 +32.1sTravelzoo Q TZOO 47 13.35 5.75 142 12.65 1227 13.35 10.80 +1.95 +96.1 TrecoraRs N TREC 17 14.40 10.25 80 12.25 205 13.40 12.20 -1.05 -9.3 Tredgar N TG .44 2.3 26 20.65 14.65 75 19.35 373 19.85 17.05 +1.20 +.8 TreeHseF N THS 14 85.99 36.35 2220 44.16 8637 44.86 36.43 +5.39 -10.7tTrmntMtg n Q TRMT 17.94 12.15 2 12.08 43 12.64 12.08 -.52 -17.8 Trevena Q TRVN 3.64 1.34 1668 2.24 8309 2.30 1.75 +.38 +40.0 Trex N TREX 32 120.40 61.57 170 104.38 789 106.72 103.22 -.85 -3.7 TriPointe N TPH 14 19.55 12.11 1070 17.50 6315 17.76 16.81 -.23 -2.3 TriContl N TY 1.07e 4.0 28.32 22.63 35 26.64 300 27.03 26.20 -.22 -1.1 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.10 1 50.37 50.10 -.6 TrianglCap N TCAP 1.20 10.5 18.50 8.91 291 11.41 2065 11.62 11.14 -.15 +20.2 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 0 25.27 14 25.28 25.19 +.01 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 0 25.29 3 25.29 25.20 +.01 +.4tTribMda A N TRCO 1.00 2.8 70 43.71 34.92 1026 36.15 6362 38.24 34.81 -1.57 -14.9 TriCoBsh Q TCBK .68 1.8 21 43.80 33.36 101 37.24 511 38.37 36.58 -.90 -1.6 TrilliumTh Q TRIL 13.30 4.15 57 5.95 252 6.40 5.25 -.10 -17.9 TrilogyMtl A TMQ 1.64 .58 141 1.25 396 1.28 1.16 +.08 +14.7 TriMas h Q TRS 20 28.85 20.05 59 27.10 667 27.70 26.30 -.20 +1.3tTrimble Q TRMB 51 45.70 33.68 912 34.89 5178 35.59 33.68 -.11 -14.1 TrimShrk n N TTAC 36.45 28.39 3 34.60 51 34.72 33.41 +.07 +2.6 TrimAllC n N TTAI 29.03 24.67 8 27.25 13 27.25 26.77 +.06 +.3sTriNetGrp N TNET 34 52.98 30.21 419 52.25 3634 52.98 48.47 +.43 +17.8 TrinityBio Q TRIB .88 18.2 6 6.54 4.22 32 4.84 351 4.98 4.48 +.36 -5.1 Trinity N TRN .52 1.6 7 38.25 25.05 1232 32.02 10773 32.52 30.58 +.14 -14.5 TrinityPlce A TPHS 7.59 5.86 7 6.85 100 6.89 6.54 +.28 -1.4 Trinseo SA N TSE 1.44 2.0 9 85.35 57.70 517 73.15 2172 75.85 71.30 -1.30 +.8 TrioTch A TRT 17 8.47 4.05 4 5.67 50 5.67 5.40 +.17 -19.2 TripAdvis Q TRIP 82 50.95 29.50 2629 38.53 11229 39.00 36.84 +1.26 +11