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

AVERAGE WEDDING IN THE U.S.Who pays: 44% brides parents; 42% bride & groom; 13% grooms parents$2,783 $6,163 $2,037 $2,534 $462 $1,564 $280 $1,245 $582PHOTOGRAPHER ENGAGEMENT RING WEDDING PLANNER FLORIST/DECOR INVITATIONS WEDDING DRESS GROOMS ATTIRE RECEPTION DISC JOCKEY WEDDING CAKE Unless youve been avoiding newspapers, TVs and Twitter the past six months, you must have heard about next weeks nuptials between Britains Prince Harry and American actress Meghan Markle. A spectacle of the grandest proportions in the making, the Bridebook website estimates the cost around $44.9 million. That “gure would place the event on the 10 most lavish weddings of all time. Tops on the list? Harrys parents Princess Diana and Prince Charles, whose 1981 ceremony cost $48 million dollars, about $110 million dollars in todays money. Really, wedding costs can add up, why with the $71,600 cake, $500,000 gown and dont forget sausage rolls and hot tea. Another $36,000 please. Unlike for most grooms and brides, the bill also includes snipers, drones and undercover military and police of“cers, which is the biggest part when Prince Charles hands over the credit card. Here in Charlotte and Sarasota counties, most couples dont need to worry about funding an expensive security detail, but they still want to make sure their special day is a memorable occasion. Nationally, the average cost of a 2017 union was $33,391, according to a study of 13,000 marriages by TheKnot.com, not counting the honeymoon.BY THE NUMBERS: ROYAL WEDDING$686,000: Food/drink | $500,000: The dress $195,000: Champagne | $157,600: Flowers $36,000: Sausage rolls and hot tea $42.1 million: Security„ Source: Bride Book, Fox News, Business Insider $16,107VENUE„ Source: 2016 data from theknot. com, marketwatch.com. Shutterstock/ Sun graphic You dont need $45 million tohave your own royal wedding ƒBy DEBBIE FLESSNERSUN CORRESPONDENT Above: Britains Prince Charles and Lady Diana Spencer are shown on their wedding day, July 29, 1981, at St. Pauls Cathedral in London. ƒ but it might cost you $33K WEDDING | 7 At left: Britains Prince William, and his wife Kate, the Duchess of Cambridge, embrace in a kiss on their wedding day, April 29, 2011.AP FILE PHOTOS No. of guests: 141Catering (per person) $71 Rehearsal dinner: $1,378 | Transportation: $859 | Officiant: $278Videographer: $1,995 CLARIFICATION: In a May 7 article about the housing market, Realtor Brian Faro was quoted saying he averaged 12 transactions per week last month. To clarify, Faro was talking about the number of closings for his office, Paradise Exclusive in Englewood. When William Gentry Jr. lived in Englewood and went to L.A. Ainger Middle School, he was known as the bright-eyed, funny kid who always wanted people to like him. So when he became a deputy with the Highlands Sheriffs Of“ce more than eight years ago, he met lots of people and he reached his goal. Many people liked him and his K-9 partner Roni. On Monday, former classmates and friends from L.A. Ainger and Lemon Bay High School were saddened to learn Gentry died in the line of duty. I knew William, but he went as Bill when we were kids,Ž said Englewood resident Jamie Curry. He was a nice kid, always trying to make everyone laugh, quick witted. When he smiled, his eyes sparkled. He really loved his friends and wanted to be liked. Im grateful to remember him as he was when he lived in Gulf Cove.ŽSlain deputy had ties to Englewood, North PortBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR DEPUTY | 2 HCSO DEPUTY WILLIAM GENTRYCharlotte County Commissioners reluctantly agreed to move forward with acquiring new lands for scrub jay habitat conservation with a 3-2 vote Tuesday. About 80 scrub jay families were recorded in the county during the last of“cial count, and the birds are costing the county more than $56 million over the 30-year Habitat Conservation Plan. Really what it comes down to is the Florida scrub jay is a federally and state-protected endangered species,Ž said Natural Resources Division Manager Tina Powell. As a permitting issuing entity, the county has some involvement with the potential impact to the species.Ž In 2014, the countys Habitat Conservation Plan established an incidental take permit, which protects scrub jay habitat while enabling development to take place. Charlotte County devised the “rst-of-its-kind agreement because individual property owners wanting to develop their scrub jay-identi“ed land were subject to excessive fees and regulations. For a quarter-acre lot, mitigation costs for individual land owners could range anywhere from $13,000 to $69,000 depending on the location, according to Powell. By participating in the countys Habitat Conservation Plan, that cost is decreased to $2,200 for a quarter-acre lot. As part of the plan, the county must acquire 1,300 acres of habitat and manage it for the scrub jays. The initial plan identi“ed Scrub jay habitat conservation plan may cost $3.5M moreBy ANNE EASKERSTAFF WRITER SCRUB JAY | 6Only Republicans will be able to decide who will be in charge of the state attorneys of“ce for Lee, Collier, Charlotte, Hendry and Glades counties beginning in 2019. A write-in candidate quali“ed for the 20th Judicial Circuit race this week, closing the Aug. 28 primary to only registered Republicans. Noon Friday was the deadline to qualify for U.S. Senate, U.S. House and judicial seats. No Democrats are running for state attorney. Public defender Kathy Smith will return to of“ce automatically because nobody is challenging her. Four county judges and 14 circuit judges also will run unopposed. Fort Myers attorney Joseph Hoffman quali“ed Monday as a write-in candidate in the state attorneys race. He could not be reached for comment this week. State law says that if all the candidates for an of“ce have the same party af“liation and the winner of the primary election will not face any opposition in the general election then all registered voters can vote in the primary election. However, that all changes if even a write-in quali“es. The primary is then closed to independent voters and those registered to another party. Using write-ins to close primaries is commonly used by Republicans and Democrats in the state. Prior to Hoffmans Only Republicans can vote for regions next state attorneyBy MICHAEL BRAUNNEWS-PRESSVOTE | 6CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 129AMERICAS BEST COMMUNITY DAILY SunnyHigh 92 Low 63$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Can I be your best man? I look great in a tux! 705252000258Daily Edition $1.50 Wednesday, May 9, 2018 TRUMP DECLARES US LEAVING HORRIBLE IRAN NUCLEAR ACCORDPresident Donald Trump announced the U.S. is pulling out of the landmark international nuclear accord with Iran, declaring he w as making the world safer but dealing a profound blow to allies and deepening his isolation on the world stage. See The News Wire INSIDETHE SUN: Crosswords ..............6 Local Sports ........... 8 Obituaries .............13 Police Beat ..............2 State .....................14 Viewpoint ............4-5OUR TOWN: Calendar ................16 Classifieds ........10-16 Local News ...........1-9NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ......................4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia A suspected drunk driver was arrested Monday in Punta Gorda after crashing into a home on Ryan Boulevard in Punta Gorda Isles. A witness saw the driver, later identi“ed as Christopher Peter Forster, traveling down Ryan Boulevard at approximately 80 miles per hour, according to an arrest af“davit. He could not make the curve and drove across a driveway, crashing into the front of a home. Forster then got out of the car and ran around the residence, where he laid a Twisted Tea next to the home. A witness heard him talking on the phone, telling the person on the other end of the line he was going to go to prison. When a Charlotte County Sheriffs Of“ce deputy approached and asked for a drivers license, Forster said he didnt have one and that he didnt know what happened because he wasnt driving, the af“davit stated. The deputy told him witnesses saw him get out of the car, and Forster said, Oh well.Ž According to the af“davit, Forsters eyes were bloodshot and watery, and a strong smell of an alcohol beverage emitted from his breath as he spoke, but he refused to submit to DUI test. He was medically cleared at Bayfront Health Punta Gorda before being transported to the Charlotte County Jail, charged with DUI, DUI with property damage, and driving while license is suspended or revoked. His bond was set at $6,500.Email: aeasker@sun-herald.com Suspected drunk driver crashes into PGI homeBy ANNE EASKERSTAFF WRITER SUN PHOTO BY RON BATESA suspected drunk driver crashed into the front of a Punta Gorda Isles home after failing to navigate the curve on Ryan Boulevard. A man from Middleburg, Florida, was arrested Monday after a setting a vehicle on fire on the side of Zemel Road on April 3, the Charlotte County Sheriffs Office reported. The vehicle was found fully engulfed in flames around 11:05 p.m. with several bullet holes on the drivers side front and rear doors. The vehicle was registered out of North Carolina. When deputies contacted the owner, he said sold the car to an owner from Florida. The new owner, Christopher Lazaro De Armas, 32, told detectives he purchased the vehicle in North Carolina but sold it to a subject in Naples. De Armas agreed to come in for an interview, during which he could not remember the location where he sold the vehicle or any additional information to lead investigators to the buyer. Finally, he stated, I shot the car,Ž and stated he bought the vehicle to strip the parts for his other vehicle, the arrest affidavit stated. After stripping everything he could, he found a buyer in Miami to purchase the remains of the car. On the way to Miami, the buyer flaked out on him, and he decided to return home, but without the vehicle. He found a secluded area to dump the car, poured gasoline on a sock, and lit it on fire, he told detectives. De Armas stated he watched a lot of TV shows and thats how you get rid of everything.Ž During the interview, he was very apologetic for what he had done, according to the arrest affidavit. De Armas was charged with arson and transported to the Charlotte county Jail, where his bond was set at $5,000. The Charlotte County Sheriffs Office reported the following arrests: € Sean Eugene Crowley, 50, 200 block of Riveria Court, Punta Gorda. Charges: failure to register motor vehicle, driving without license revoked habitual offender, and five counts off bond/forfeiture/ revocations. Bond: $11,000. € Richard Lawrence Cochran, 32, 100 block of Charlotte St., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,500. € Tracy Lynn Donovan, 25, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Randel Jerome Henry, 22, 18500 block of Quaint Ave., Port Charlotte. Charges: burglary with battery and criminal mischief between $200 and $1,000 damage. Bond: $6,500. € Kenneth Michael Cudzilo, 47, 21000 block of Midway Blvd., Port Charlotte. Charge: trespass in structure or conveyance. Bond: $1,500. € Robert Paul Wolff, 29, 23000 block of Walton Ave., Port Charlotte. Charges: battery, two counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and two counts off bond/forfeiture/revocations. Bond: $35,000. € Brandon Lamont Thomas, 33, 600 block of Hartford Drive NW, Port Charlotte. Charge: out of county warrant. Bond: $120. € Daniel Hermes Agosto, 24, 22100 block of Midway Blvd., Port Charlotte. Charges: possession of drug paraphernalia, possession of not more than 20 grams of marijuana, violation of probation, and county ordinance violations. Bond: $6,500. € Jorge J. Bermudez, 31, 1400 block of Hemptead Ave., North Port. Charge: violation of probation. Bond: none. € Charles Thomas Hernandez, 20, of Kendall, Fla. Charges: knowingly driving while license suspended or revoked, resisting an officer without violence, battery, and leaving the scene of a crash involving property damage. Bond: $7,000. € Tina Marie Hendry, 28, 1100 block of Brown St., Englewood. Charge: battery. Bond: 2,500. € Deshamonia Vanquez Reaces, 26, of Bradenton. Charge: violation of probation. Bond: none. € Donnell Arthur Livingston, 24, of Bradenton. Charge: violation of probation. Bond: none. € Dustin Lee Stone, 23, 6600 block of SW Senate St., Arcadia. Charges: possession of drug paraphernalia and possession of cocaine. Bond: $7,500. € Ricardo Castillo, 22, of Arcadia. Charges: violation of probation, knowingly driving while license suspended or revoked, possession of cocaine, and possession of drug paraphernalia. Bond: $7,500. € Derek Matthew Conrad, 44, of Arcadia. Charge: convicted felon fails to register. Bond: $1,000. € Ryla Erin Hubbard, 39, 400 block of Cortez Drive, Punta Gorda. Charge: fugitive from justice. Bond: none. € Samantha Jane Fout, 33, 16200 block of Mintra Court, Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $6,500. € Patricia Ann Sorenson, 19, 22400 block of Vale Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Nathan George Meredith, 58, 18500 block of Jay Ave., Port Charlotte. Charges: three counts of littering over 500 pounds commercial or hazardous waste. Bond: $15,000. € Keenan Reshaud Maynard, 27, of Fort Myers. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Melissa Lewis Menendez, 31, of Fort Myers. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,500. € Tyler Micholas Ayer, 30, of Fort Myers. Charges: possession of a controlled substance without a prescription, possession of harmful new legend drug without a prescription, and possession of drug paraphernalia. Bond: $8,000. The Punta Gorda Police Department reported the following arrests: € Marcus Christopher Richard, 47, 300 block of San Carlos Drive, Punta Gorda. Charge: trespass on property other than structure or conveyance. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Joshua Doering, 33, 200 block of E Wentworth St., Englewood. Charges: property damage and battery. Bond: none. € Bryan Goodmon, 32, 2200 block of Gifford St., Port Charlotte. Charge: Charlotte County issued warrant for violation of probation (original charges: failure to register as a criminal, possession of a controlled substance without a prescription, possession or use of drug paraphernalia, giving a false name and smuggling contraband into a detention facility). Bond: none. € Aubrey Hall, 38, 100 block of Riverwalk Drive, North Port. Charge: contempt of court (original charge: violation of financial responsibility for property damage). Bond: $1,000. € Richard Keefe III, 28, 2600 block of Ashland St., North Port. Charges: possession of a controlled substance with the intent to sell, manufacture or deliver and selling cocaine. Bond: $15,000. € Conway Roberts, 41, 2700 block of Parrot St., North Port. Charge: Manatee County issued warrant for violation of probation (original charge: driving with a suspended license). Bond: none. € Ruslan Romanenko, 600 block of Garden Road, Venice. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. The Venice Police Department reported the following arrest: € Anthony Lane, 32, 1400 block of 10th St., Sarasota. Charge: operating a motor vehicle without a valid license. Bond: $120. „ Compiled by Anne Easker and Lauren CoffeyCops: Middleburg man lights car on fire POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. Garden plant saleFamily Garden Club of Englewood scholarship plant will be 8:30 a.m. to 1 p.m. Saturday, May 12 at Pauls garden, 1852 Whispering Pines Circle, Englewood. There will be a wide selection of easyto-grow plants, suitable for this area and ready for planting. Copper leafs, belly ache plant, chaya, cordylines, dracaenas and even some large yuccas will be available with some in limited supply. Other traditional varieties such as red and purple “re spike, turks cap, beauty berry, bromeliads, red cloak, purple trumpet ”ower (datura), milk weed and some herbs will be for sale. All proceeds will go to the Lemon Bay High School Scholarship Fund. Two $2,000 scholarships will be awarded this month. At the past 10 awards ceremonies the club has donated $23,000 thanks to the publics purchases and generosity. For more information visit www.fgce”.com. NEWS BRIEFSunday night Gentry Jr., 40, and a deputy he was training, responded to a report that a cat was shot by a neighbor who was a convicted felon. Gentry went to suspect Joseph Edward Ables home to investigate. Ables reportedly opened “re from his doorway, hitting Gentry in the head. Ables, 69, was arrested. Gentry was ”own to Lee Memorial Hospital in Fort Myers, where he succumbed to his wound Monday. After advancing from L.A. Ainger Middle School, Gentry went to Lemon Bay High School from 1992 to 1993. Then he went to Lake Placid High School for the next three years. He received his high school diploma through South Florida State College, according to the HCSO. A candlelight vigil is planned for Gentry at 8 p.m. today at Firemans Field, 681 Magnolia Ave., Sebring. Deputy Gentry is an organ donor,Ž said Scott Dressel, spokesman for the Highlands County Sheriffs Of“ce. His body is at Lee Memorial Hospital awaiting a transplant surgery. Then his remains will be taken to Tampa General for another procedure that can only be done there. Next there will be an autopsy. So the family is planning a funeral service on Tuesday. That could change if everything doesnt fall into place in that time period.Ž Gentry was a deputy for eight years and four months, most of that time as a K-9 of“cer. His partner, Roni, a German shepherd trained in patrol and drug enforcement, retired in 2012 and had since resided with Gentry. Neither former North Port Police K-9 of“cer Mike Dietz nor former K-9 trainer Noel Coward were surprised that Gentrys organ donations would help several others after his death. He was a friend and a great guy,Ž said Dietz, who participated with Gentry during statewide training sessions held in North Port. Coward plans on attending services to honor his friend. William was a really great guy,Ž said Coward, who stayed at Gentrys house one Christmas Eve and enjoyed cookouts after K-9 trainings. He used to train with us in North Port on our K-9 training days. We would have departments from over the state come train for years until I left the PD.Ž The North Port Police Department and Charlotte County Sheriffs Of“ce will send honor guards to Gentrys funeral. Other CCSO deputies may also attend, according to CCSO spokeswoman Katie Heck. Our hearts ache for our brothers and sisters with HCSO,Ž said Interim North Port Police Chief Chris Morales. We want them to know that were here for them and stand beside them.Ž Longtime Englewood resident Tiffany Karamitsos went to L.A. Ainger Middle School with Gentry. They lost touch over the years. I actually reconnected with him last year,Ž Karamitsos said. Im so glad I was able to meet him and spend that time with him. He was such a big-hearted guy, a giant teddy bear.Ž Gentry is survived by his parents and a brother, Keven, who is a detective at the Highlands County Sheriffs Of“ce. Gentrys funeral is planned for 11 a.m. Tuesday, May 15 at the Highland News-Sun Center, 781 Magnolia Ave., Sebring. Email: eallen@sun-herald.com DEPUTYFROM PAGE 1

PAGE 3

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the differenc e. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at a ll locations. Prices valid through 5/6/18. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 130st Place Readers Choice Awards Lowest Price Guaranteed 12-Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 27Ž 4.5 cu.ft. Front Load Washer Steam True Steam27Ž 7.4 cu.ft. Electric Dryer SALE! $749 DRYER DVE52M7750W 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST H 697/8 x W 353/4Ž x D 311/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator27Ž 5.2 cu.ft. Top Load Washer 27Ž 7.4 cu.ft. Electric Front Load Dryer H 691/2 x W 353/4Ž x D 321/4Ž Convection SALE! $2,699 PYE22KSKSS SALE! $2,399 RF24FSEDBSR 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $449 WASHER GTW330ASKWW SALE! $449 DRYER GTX33EASKWW MATCHING DRYERH 697/8Ž x W 353/4Ž x D 351/4Ž 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range2.0 cu.ft. 1,000w over-range microwave H 683/4Ž x W 355/8Ž x D 34Ž ConvectionKRFF507ESS KSEG700ESS KMHS120ESS26.8 cu.ft. French Door Refrigerator MATCHING DRYER MATCHING DRYER Convertible Drawer SALE! $1,099 GSS25GSHSS 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US 30Ž Freestanding RangeNE59J7630SS Convection SALE! DRYER DLEX3570W$849 Multi Steam ActiveWash Pre-Treat Built-in Sink Purchase or more kitchen appliances and get package discounts and big rebates! SALE! $399 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $749 LRE3193ST SALE! $539 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $649 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming CenterConvection SALE! $449 WHITE SHE3AR72UC SALE! $549 STAINLESS SH3AR75UC 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST 130Voted Best Place to Buy!Readers Choice Awards!1st Place SALE! $749 WASHER WA52M7750AW SALE! $549 DW80J3020US Steam Self-Clean 5 Smoothtop Elements We Service What We Sell! SALE! $849 WASHER WM3770HVA Deep Rinse Counter-Depth Look for the big SALE! $1,299 RF260BEAESG H 685/8Ž x W 353/4Ž x D 335/8Ž25.5 cu.ft. French Door Refrigerator Twin Cooling Plus Counter-Depth1700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pm 49ŽLED43ŽLED 1080p Smart LED HDTV Netflix, Amazon, Hulu PLUS, VUDU, YouTube, SMARTTV SALE! 49Ž $44943Ž $329 49LJ5500 43LJ5500 Family Owned & OperatedCelebrating 64 years of serving SW Florida!2.1 cu.ft. 1,050w over-range microwave PVM9005SJSS Appliances & Electronicsest. 1954 Save $1,792! Save $1,546! Save $1,327! save $1,247! Please visit BillSmith.com REBATESALE$4,453AFTER $400 MSRP: $5,999 Sale! Storewide SALE! SALE! SALE! SALE! 65Ž $1,09950Ž $59975Ž $1,99955Ž $649 UN65NU7100F UN50NU7100F UN75NU7100F UN55NU7100F 65ŽLED75ŽLED55ŽLED50ŽLED 4k Ultra HD REBATEMSRP: $4,199SALE$2,407AFTER $250 Stainless Steel Tub Built-in Stainless Dishwasher KDTM354ESS REBATEMSRP: $6,849SALE$5,602AFTER $400 SALE$3,522MSRP: $4,849 adno=50534811

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 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 IEWPOINTObama, Clinton loyalists play coup Silence alone from the NRA Truth is hard to come by today Will not y Allegiant Air We can all kiss paradise goodbye What the world needs now is loveEditor: Its becoming more and more clear every day that the attempted coup against President Trump that has been carried out by Obama and Clinton loyalists is a direct result of the widespread and massive corruption of the Obama presidency, and that we are going to see trials that almost resemble Nuremberg before this is over. Imagine John Brennan or James Clapper as Goering (leader of Hitlers SS); Robert Mueller as Himmler (leader of Gestapo); Adam Schiff as Goebbels (minister of propaganda); and Susan Rice as Axis Sally. No one was killed, but the Constitution was shredded. Virtually every agency of government was corrupted by Obama, from the CIA and the NSA, whose directors (Brennan and Clapper, Obama appointees) spied on Americans and then lied about it „ to the IRS, which stymied conservative groups (Lois Lerner and Directors Miller and Koskinen). The FBI under Comey, an Obama appointee, colluded with Loretta Lynch (another Obama appointee) and others to sidetrack the Clinton email investigation and to get a FISA warrant with evidence concocted by Clinton supporters and paid for by the Clinton Editor: Dead silence. Pardon the pun, but it is absolutely unbelievable that after every mass shooting there is dead silence from the NRA. Why, because they simply hope that after a few days following the carnage, the anger and outrage will settle down somewhat. Many other countries that experienced this type of tragedy quickly eliminated these weapons and their mass shootings become history. They did not have to worry about NRA-type organizations that were in the pockets of politicians, who double talk while our children and adults are dying. Any legitimate organization concerned more about peoples safety over guns would be Editor: Its hard to believe anything we hear, these days. There is so much lying going on. It used to be our politicians masterfully danced around the truth, now they just come out and lie. We are told not to believe what the press tells us by our president, whom cant seem to tell the truth himself half the time. The Internet is full of lies in the form of memes. Growing up in the 60s, the advice I got was dont trust anyone over 30.Ž Now, I dont trust anyone unless I can verify what they say is really true. The truth today is de“ned by what you want your truth to be. So my question isƒ how can we stop this insanity and get back to being truthful?John R. Munn EnglewoodEditor: Kudos to 60 MinutesŽ for airing information about Allegiant Airlines. I consider myself to be a seasoned traveler, having ”own all over the world since 1970, one of those years as a ”ight attendant for a well-known airline. Because of the convenient location of the Punta Gorda Airport, I have ”own Allegiant several times, and each and every time, there were issues. In the Niagara Falls, N.Y., airport, the ticket agents are not only responsible for taking wheelchair passengers to their gates; they perform all duties at all gates. This means no one is at the counter if a passenger is late getting to the airport. Also, Allegiant is not as inexpensive as some make it out to be. The fare may be less expensive than most carriers, however, Allegiant charges for your luggage, your carry-on items and water. I have heard people refer to this as they nickel and dime people.Ž The statement from AllegiantŽ is false. They do not operate to the highest standards.Ž Needless to say, because of the 60 MinutesŽ and the issues I have encountered, I will not ”y Allegiant again, and I have encouraged all of my friends and family to follow suit. In my opinion, Allegiant Airlines needs to update their statement, as well as their procedures. Toni Waltz Port CharlotteEditor: Punta Gorda has hired a “rm for marketing its lifestyle and infrastructure qualities.Ž The City Council is raising building height restrictions to 84 feet, plus rooftop necessities. Since the council can grant variances at will, the new limit is really a minimum for new construction. Infrastructure qualities will be strained. Across the river, the County Commission is granting exemptions and exceptions to building codes so the Allegiant Airlines folks can build a monstrosity of a resort. The commission classi“ed Sunseeker luxury condos as motels so the taxpayers will absorb the impact fees. I wonder if Allegiant will build and manage a resort as poorly as they manage an airline. I doubt that they have more concern for county residents and environmental health than they do for their passengers and crews. On the other end of Bayshore, theyre planning another resort. The commission is salivating to sign on, Im sure. Within a few years, unless one of the two resorts fails, they will be connected by other hotels and touristy businesses without regard to county residents quality of life or the health of our harbor. Bayshore Park will be gone. The elected of“cials who want to turn our paradise into a tourist trap should be voted out. When you market our areas lifestyle to attract tourism and out“ts like Allegiant, you kill that lifestyle. In the words of the Eagles, They called it paradise, I dont know why you call some place paradise, kiss it goodbye.ŽTom Butler Port CharlotteEditor: I am a proud Catholic and I cant stand looking at the world today. Every time I see the news or the paper, all I see is killing, hatred, prejudice, its just horrible. You can thank the Obama administration because he said OK remove the word God from schools and the stores cant say Merry Christmas,Ž cant say God bless you if you sneeze, no more In God We TrustŽ and no more God bless America. Well, I have to tell all these socalled Democrats that atheism is not acceptable. All of we Christians must stick together and pray. Last week in Africa they killed two priests, and I am sickened by this. What is it going to take to make America and God great again? Please pray for our country and remember God is great. At least we now have a president who always says the word God. If you love God, prove it now, pray for peace and pray for our president. My priest said today in his homily true words, what the world needs now is love. Remember, Jesus preached love.Maria Danesi Port CharlotteFresh face comes to CharlotteOUR POSITION: Wawa and Charlotte mean business.Its a matter of credentials. Of being on the map. To borrow from On the WaterfrontŽ: We could have been somebody. We could have been a contender. Well, now we are. Wawa has come to Port Charlotte, and for those who know what that means, God has blessed your town,Ž Brittany Rusk, a lifelong Philadelphian and honorary Charlotte County resident, said in a Facebook post. You have arrived,Ž said Marci LaDage, a Wawa loyalist in the Philadelphia and Tampa regions. Denise Dull, a Philly girl who also happens to be the president of the Charlotte County Chamber of Commerce, responded with one word: Wawa.Ž She added “ve exclamation points behind it. She must be pretty excited. For the uninitiated, Wawas coming to town means good coffee, inexpensive but tasty freshmade sandwiches, and gas usually a few pennies cheaper than next door „ all worthy of an ƒ tic ƒ i ƒ pa ƒ tion. The “rst Wawa in Charlotte County is scheduled to open tomorrow at Midway and U.S. 41 Southbound. The grand opening is scheduled for 8 a.m.; the ribbon-cutting, 10 a.m. The location drew a sigh of relief from Deb Malinoski, a transplanted North Jerseyan who owns the HypNotique Boutique in Punta Gorda. No more “reworks sales in that empty lot,Ž she cheered. From now on, Ace Drums will be making the loudest bang in that locale. Wawa is a chain that started in the Northeast. Its name means Canada Goose. Its headquarters is in Wawa, Pa. Where else? It comes with a reputation as something Philly-grown. It may not be cheesesteaks wid and Federal soft pretzels, but it offers something its competitors do not: fresh-cut lunch meat. Extra bologna, please. Wawa carries with it a bluecollar, working-class Philly ”avor, what with cawfee that soon will become known as the best in town. Really, in terms of prestige, getting a Wawa falls somewhere between a 7-Eleven (lots of them) and a Starbucks (sleepless in Seattle). It offers more than the former with fresh sandwiches, and delivers caffeinated drinks without the pretension of the latter. It is said that customers have gotten married in a Wawa „ take that Race Trac „ and gotten tattoos of the company logo „ take that Circle K. Wawa opened its “rst store in 1964. It opened its “rst store in Florida just outside of SeaWorld Orlando in July 2012. It has more than 750 stores and 30,000 employees in portions of New Jersey, Pennsylvania, Delaware, Maryland, Virginia and, now, Charlotte County. It is not Port Charlottes fault that Wawa took so long to get here. Lee County already has some Wawas; so does Sarasota County. It is true that Cape Coral got a Wawa before Port Charlotte. Shame on Wawa executives. What were they thinking? All that can be forgiven. Wawa is here. More are on the way to this area. They say that when people move here, they want it to be like the home they left behind. Midwesterners loved it when Culvers came. What Wawa represents to Charlotte County is growth. It means the company believes in this areas ability to generate revenue. And the people here get a chance to taste something a little different from what theyre used to. And thats no baloney. campaign. The corruption scandals also include: Fast and FuriousŽ, the guns to Mexican criminals scheme; the unmasking of American citizens (by Susan Rice and Samantha Power, Obama appointees); the lies about Benghazi and the trumped-up arrest of the video-maker, now in a homeless shelter, and the spying and wiretapping of journalists in the AP and of James Rosen of Fox News.Russell Wilcox Port Charlottescreaming mad immediately following the mass shooting, (no dead silence) and do something about it. My wife and I have over 50 years of teaching experience up north and even if you had one psychiatrist and another guidance assistant per student, there would be no guarantee in trying to “gure out who the next mass shooter will be. True, the dots werent connected with Nick Cruz, but in most cases there are no dots. Consequently, we were always on the side of the students and always will be and they fully realize that the common denominator is the assault weapons. In conclusion, gun supporting analogies are mostly senseless. For example, one writer stated that like guns, baseball bats can kill people.Ž Good luck with that theory. When was the last time a bank robber entered carrying a baseball bat? Maybe we should sell hand-grenades in a hardware store. What could go wrong there?Anthony Zeck North Port

PAGE 5

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 5 VIEWPOINTWith hurricane season soon upon us, Charlotte Countys Of“ce of Emergency Management is well into its outreach and preparedness efforts, conducting speaking engagements and training volunteers for the Citizen Emergency Response Team. This week marks Hurricane Preparedness Week and Emergency Management is joining with the National Hurricane Center to spread the word about being ready for potential storms before the “rst one even forms. Each day, posts on the of“ces social media „ www.facebook.com/ oemcharlottecounty on Facebook and @CCOEM on Twitter „ are highlighting ways to prepare, including knowing your risk and your evacuation zone, developing an evacuation plan, assembling disaster supplies, checking on your insurance policy, strengthening your home and checking on neighbors. Visit the National Hurricane Centers website at www. nhc.noaa.gov and click Educational Resources for a comprehensive guide to Hurricane Preparedness Week. Septembers Hurricane Irma was a stark reminder of everyones need to prepare. Now is the time to recall what you did or didnt do ahead of the storms landfall and what you need to do differently if a storm strikes this season. Every Charlotte County department participated in a detailed after-action review that produced 43 changes and process improvements in our own preparedness plan. Our community has many special needs residents. If you or someone you know has health or transportation issues, sign up to the states Special Needs Registry. To register, visit snr.”oridadisaster.org, email FLSNRsupport@ deltaone.com or call 800-374-9689. You may also call the county Emergency Management Of“ce for assistance with registration and information about its special needs services at 941-833-4000. A great way to get ready is to attend the Hurricane Expo scheduled for 10 a.m. to 3 p.m., May 19, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., in Punta Gorda. Hurricane seminars are planned for the morning and afternoon. Dozens of local businesses will be staf“ng booths offering preparedness products and services. Emergency Management personnel will be available to answer questions. Admission is free.Event fundingAt its meeting Tuesday, the County Commission approved in-kind funding agreements with the organizers of the Florida International Air Show and the Englewood Beach Waterfest. The county will be providing public safety, transit, site setup and permitting services for this years events. The two events generated $9.7 million of economic impact and more than 10,000 hotel room nights last year. The boards in-kind funding policy aims to support non-pro“t organizers staging events in the so-called shoulder seasonŽ outside the busy winter season. The air show is scheduled for October and the Waterfest in November.Live Oak PointDue to safety concerns at Live Oak Point from Hurricane Irma damage, as well as ongoing construction of Live Oak Point Phase 1B, the park is closed until further.Sports tourismPunta Gorda/ Englewood Beach Visitor & Convention Bureau staff attended the National Association of Sports Commissions Sports Event Symposium April 23-26 in Minneapolis. In addition to a variety of relevant educational sessions and general networking opportunities, the annual conference provided the opportunity for staff to meet one on one with more than 15 event rights owners, including USA BMX, LPGA Symetra Tour, EZ Sports Travel, FundRacer Event Management, Clipper Ventures, Small Town Baseball, US Quidditch, etc., and educate them about Charlotte Countys capacity and ability to host sporting groups. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Now is the time to prepare for a hurricane Ray Sandrock Charlotte County will hold a groundbreaking on May 15 at 8:30 a.m. to commemorate the start of construction of the Punta Gorda Charlotte Library on Shreve Street adjacent to History Park. The 20,100-squarefoot facility will serve the South County area. It includes the main library area, meeting rooms, Friends of the Punta Gorda Library area, youth and program space, computer area with instructional classes and an approximate 1,000 square foot archive space. The total project budget is $7.1 million. Estimated completion date is summer 2019. € Citizens Master Plan „ Based on discussion at the May 2 council meeting, city staff will draft a request for proposal scope of services, and present the scope at a future council meeting. Once approved, the city will then initiate the process to secure proposals from planning “rms, and such proposals will be reviewed by the City Council. € Additional Harbor Access (PGI Bird Section Cut Through) „ The City Council discussed the land purchase proposal necessary for the preferred route and made various suggestions to offer back to the property owner. I will continue to negotiate an agreement that might be acceptable to all parties. Engineering consultant Hans Wilson reiterated that the city can expect a permit decision by the Army Corps of Engineers within six months to no more than a year. € Burnt Store Isles Electric Undergrounding „ The City Council approved a resolution establishing the special assessment district for the potential undergrounding project. The next step in the process is to send out a notice to affected property owners of the plan to assess $75 per electrical account to pay back the city for the design and cost study currently being prepared by FPL. The notice will include the date of June 6 for the public hearing to be held during the regularly scheduled City Council meeting. € Punta Gorda/ Englewood Beach Visitor & Convention Bureau reports that as a result of German travel writer Bernhard B. Ankers (pen name) visits over the past couple of years, an article was published in the March 2018 issue of America Journal. The publication is a contemporary, inspiring, go-to magazine for German-speaking travelers planning trips to the U.S., focusing on practical travel information and trip planning. Its circulation is 38,500 and reaches travelers in Germany who have a speci“c interest in visiting the U.S. € The myth is that the city of Punta Gorda sells water to the city of Cape Coral even as its residents are forced to deal with water restrictions. „ Wrong! This has never been the case. To quote the Utilities Director, Were still looking for that pipe.Ž A number of years ago, Charlotte County proposed having an interconnect with Cape Coral from either their Burnt Store RO water treatment plant or from storm water ponds near the Lee County Line. If an interconnect is ever built between the two counties, Charlotte County could sell water to Cape Coral. However, Punta Gorda Utilities does not sell and has never suggested the sale of water to Cape Coral. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ ci.punta-gorda.”.us.Library groundbreaking to be held next Tuesday Howard Kunik Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50534829 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY MOTHERS DAY!OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 5/14/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/14/18 (Must present Coupon before service) adno=54532322 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533092 Where Shopping Makes Cents charlottecountychamber.org adno=50534053 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 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50534826 adno=50534702 Located at Fishermens Village Marina, Punta Gorda 941-639-0969 www.king“ sher” eet.comSightseeing CruisesCharlotte Harbor & The Peace River Cabbage Key, Cayo Costa & Boca Grande Afternoon & Sunset Cruises Fishing ChartersDeep Sea Fishing in the Gulf of Mexico Back Bay Fishing in Charlotte Harbor € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50533095 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery adno=50534724 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials adno=720666 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532302$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=50534051

PAGE 6

Page 6 C www.yoursun.com The Sun / Wednesday, May 9, 2018 Charlotte Harbor liveaboards looking to store their dinghy overnight at Gilchrist day docks will soon have to purchase a permit from the city. The permit resolution results from a new city ordinance that re“nes the use of the day docks at both Gilchrist Landing and Laishley Park. While a timeline for the implementation of the permit program has yet to be determined, the City Councils approval of the resolution last week allows city staff to put the paperwork in place to get it up and running. They are very ef“cient in getting things like this done,Ž said Councilmember Lynne Matthews. If I had to take a guess, I would say maybe 30-45 days from now.Ž The City Council passed the permit resolution along with the Boats, Docks and WaterwaysŽ ordinance that restricts overnight docking at the Gilchrist day dock between the hours of 1 a.m. and 5 a.m. Dinghies with an issued permit for overnight docking must dock between the “nger piers of the Gilchrist day docks. No other time restrictions were listed in this ordinance regarding temporary docking during the day at Gilchrist. Once the permit program is implemented, Matthews said the boater will be able to go to the City Clerks of“ce, “ll out the application, pay the fee and pick up their sticker all at one time. A maximum of 10 permits will be issued at any given time, according to the permit resolution. Permits are valid for six months but can be renewed by the permit holder. It will cost $60 and cannot be transferred to other boaters. Permit decals should be clearly visible and placed on the outside of the dinghy. All applicants must be a liveaboard resident with a vessel moored in Charlotte Harbor waters within Punta Gordas city limits. Liveaboards purchasing a permit must have a local mailing address, which can include a local post of“ce box. The permit resolution does not apply to the day docks at Laishley Park. Those day docks will remain available on a “rst-come, “rst-served basis. Upon docking, boaters are restricted to a four-hour time limit. Overnight docking will be prohibited between 1 a.m. and 5 a.m.Email: dsutphin@sun-herald.com Punta Gorda to require permits for overnight docking at GilchristBy DANIEL SUTPHINSTAFF WRITERMothers Day Hibiscus ShowThe Harry Goulding Chapter of the American Hibiscus Society invites the public to its annual Mothers Day Hibiscus Show from 9 a.m. to 4 p.m. on Sunday, May 13, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The event is free, and attendees are invited to purchase the beautiful hybrid plants that are for sale.Charity bike runThe sixth annual For Drowning Prevention Charity Bike Run for motorcycles is May 20, beginning at 11 a.m. at Walmart, 375 Kings Highway, Port Charlotte. The “rst stop is Restlawn Memorial Gardens, 1380 Forrest Nelson Blvd., Port Charlotte. The second stop is at Englewood Beach. The “nal stop is at Sharkys on the Pier, 1600 Harbor Drive S., Venice. The cost is $15 per bike and $5 for passengers. Proceeds go for drowning prevention classes. For more information, call 941-626-7106 or email jacdinc@gmail.com.Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program supports volunteers who advocate for the best interests of children who have been abused, neglected or abandoned by the adults in their life. If you are interested in being a champion for the children in your community, attend a one hour orientation at the GAL of“ce 18500 Murdock Circle Bldg. B Suite 203. Orientation will be held on May 23 from 5 p.m. to 6 p.m. Open to all full-time residents at least 21 years of age with eight to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation, call 941-613-3233. COMMUNITY NEWS BRIEFSFROM PAGE ONE Look for a third crossword in The News Wire section. several 5to 10-acre parcels throughout in the residential Prairie Creek Preserve, but the county is facing dif“culty in acquiring the parcels. The overall initial reserve design in our plan is very static and very limited,Ž Powell said. Its also a willing seller program.Ž To solve the problem, county staff proposed acquiring an alternative parcel directly adjacent to Prairie Creek Preserve that would meet U.S. Fish and Wildlife requirements for the habitat restoration. Of the 1,342 acres of converted agricultural land, approximately 1,092 acres would be restored to scrub habitats „ but the alternative land adds an additional $3.5 million cost to the plan, not including the purchasing cost. The alternative parcel will require an additional $3.5 million for acquisition and more intensive restoration than was originally planned when we were going to acquire inside the residential neighborhood,Ž Powell said. Commissioners were split on the issue, with Commissioner Chris Constance railing against the federal government for overstepping their bounds on local issues. At the end of the day, I am just more than fed up with this whole process,Ž he said. This is a federal, unfunded mandate. In my estimation, this is completely unconstitutional because I really dont believe Congress holds sway over us with these matters anymore.Ž Commissioners Joseph Tiseo and Bill Truex stated the initial habitat conservation plan was one the county commission willingly submitted in order to help Charlotte County citizens. Of the 18,000 lots identi“ed as scrub jay habitat throughout the county, 14,000 are now considered affordable to build on because of the plan, Commissioner Truex said. Its the other 4,000 parcels that were trying to, I think justi“ably, bring to some affordability range for them to be able to do it,Ž he said. They have a right to be able to develop the property [...] I think this is the best way we can serve our citizens by providing them with the rights I think they should have, as well as maintaining the birds perpetuity as weve been deemed somewhat responsible for doing.Ž Constance and Commissioner Stephen R. Deutsch opposed moving forward, while Truex, Tiseo and Chairman Ken Doherty were in favor. County staff will next request con“rmation from the U.S. Fish and Wildlife Service that the parcel meets all the necessary criteria and all the information will be brought back to the commission before purchasing the land. The commission is still waiting for the U.S. Fish and Wildlife Service to approve or deny a modi“cation to the program fees for property owners so they would be based on density unit, rather than acreage.Email: aeasker@sun-herald.com SCRUB JAYFROM PAGE 1 qualifying, the only candidates were Assistant State Attorney Amira Fox and attorney Chris Crowley, a former assistant state attorney. Crowley said he was in favor of Hoffmans qualifying for the race and limiting the voting to registered Republican voters. I have no problem with closing the primary,Ž Crowley said. I think registered Republicans should vote in the primary. I think Democrats should get their own candidate.Ž Fox did not respond for comment. U.S. Rep. Francis Rooney has no primary competition, but he will face either Democrat David Holden or Todd Truax in November. The two will face off in a rare Democratic primary in District 19 in August. In District 17, where Tom Rooney is not seeking re-election, Republicans Bill Akins, Julio Gonzalez and Greg Steube will seek the Republican nomination and April Freeman and Bill Pollard will seek the Democratic nomination. The District includes a sliver of North Fort Myers and Lehigh Acres. County judges James Adams and Maria Gonzalez are the only two incumbents with opponents. Adams will face Kelly Worcester and Gonzalez will face David McElrath. James Chandler and John McGowan will seek an open 20th Circuit Court seat. The deadline for qualifying for governor, the state cabinet, state reps and senators and all county of“ces is noon, June 22.VOTEFROM PAGE 1

PAGE 7

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 7 That was actually a slight dip in spending from previous years, but it wasnt because the wedding duo wasnt having a good time „ the number of guests they invited dropped, but the price they spent per guest went up. Not so fancyThe poll results revealed that instead of opting for formal, blacktie settings, many were going the less extravagant route, letting their unique story shine, required fewer embellishments and called for a smaller budget. Sheryl Ash, who owns To Honor You, an Englewood wedding and special event planning business with her husband Steve, said she is seeing the pattern. The weddings these days are not as large and were having less guests per wedding „ its more intimate, with about 20 to 50 people,Ž Ash said. Its really a good thing, though. You can invite the people you really want around you, like your immediate family and your closest friends.Ž Also helping to cut costs is picking a less traditional venue, and here in Southwest Florida, we have plenty to choose from, thanks to location, location, location. Beach. Beach. Beach. Out-oftowners also make our lovely coastline their destination wedding site, bringing in all their guests with them, said Ash, who noted another trend. The bohemian weddings are especially casual and laid-back,Ž she said. The brides can wear ”owers around their heads, and the whole thing has a little bit of a down-homey feel.Ž If youre looking for something on a grander scale, you can use your imagination of getting hitched in an exotic place without actually going there. The Temple House in Miami Beach uses a 360-degree projection system to transform the venue into whatever scene the wedding couple desire. But if you dont want to drive that far, Ash helps plan another type of wedding local brides are requesting. And really, who needs Windsor Castle, when you can have a horse barn nearby? Theresa Collins-Hill has just that on her Arcadia property called Oaks of Devonaire, and she rents out the converted space for rustic weddings. She leases the barn for three days for each wedding, allowing time for the wedding party to rehearse, set up, have the wedding and reception and clean up afterwards. Collins-Hill said most choose to have their ceremony under the large oak trees, and then move their reception into the barn. She calls the setting rustic elegance.Ž No two weddings have been set up the same way,Ž she said. I tell our couples that the Oaks is their canvas. They are the artists, and that they should paint their wedding the way they (and Pinterest) envision it. Popular themes are boots, sun”owers and burlap along with barbecue on the menu. We allow caterers to set their rigs up on our BBQ pad if the couple wants on-site cooking.ŽWhats on the menu?When it comes to cake choices, some brides are still opting for elegant, fondant-covered ones, but those who are looking for something a little less formal have several options. Lynn Rhein, who owns Cake Concepts in Port Charlotte, says that believe it or not, there is even a rustic-styleŽ cake. Theyre especially in demand right now. The rustic ones vary from textured butter cream to naked cakes, where it's just a skim coat of icing, and the cake shows through,Ž Rhein said. Cupcakes are still hugely popular for weddings and can also coordinate with the bride's color scheme or theme. For instance, beachy with white chocolate sea shells on top.Ž She said when watching the wedding budget, cupcakes are always the most affordable option. Butter cream iced cakes are also less expensive than fondant covered, which requires much more labor and attention. When a couple decides to choose cupcakes, Rhein encourages them to get assorted ”avors and “llings for each tier or do an assortment of cupcakes. That way, they have a better chance of “nding something for every guests taste, whether they prefer fruit, chocolate or something in between.Looking lovelyEven though the size of weddings has been getting smaller, a bride doesnt want to shine any less on her special day, so getting just the right dress is still a very important part of the planning process. While for a bohemian-style or a beach setting, a bride may choose a more scaleddown slip dress, many of them are still opting for a gown, even if designed with fewer beads and other embellishments. Lynn Atkins owns Charlotte Bridal Boutique in Port Charlotte. She designs, as well as sells wedding dresses and accessories. In our area, they are trending away from the more formal weddings in the yacht clubs and country clubs,Ž Atkins said. With the dresses, theyre looking for low-cut and lace, and usually not stark white.Ž All the experts agree that wherever a couple chooses to tie the knot, and whatever the size and scope of the wedding may be, the whole experience should re”ect the brides and grooms personal tastes. This is a day that they will both remember for the rest of their lives, the true beginning of their future together. For most people, those who are not members of Britains royal family, a wedding experience that is both cost-effective and epitomizes the couples interests and love for each other makes for a perfect start to a marriage. Many couples are making decisions about their wedding together and are paying for the bulk of the expenses,Ž Ash said. The true key to a great wedding is to be who you are and to celebrate you.ŽWEDDINGFROM PAGE 1 PHOTO PROVIDED BY TO HONOR YOUSteve and Sheryl Ash are the owners of To Honor You, a wedding and special event planner.PHOTO PROVIDED BY THE TEMPLE HOUSE If youre looking for something on a grander scale, The Temple House in Miami Beach uses a 360-degree projection system to transform the venue into whatever scene the wedding couple desires.PHOTO BY DEBBIE FLESSNERConnie Munro and Lynn Atkins work with brides of various tastes and budget constraints to ensure each can enjoy her own special day.PHOTO BY DEBBIE FLESSNERAt right: This bridal gown designed by Lynn Atkins of Charlotte Bridal Boutique employs some of todays popular design trends. PHOTO PROVIDED BY CAKE CONCEPTSWatching your calories? A nakedŽ cake may be a great option.PHOTO PROVIDED BY CAKE CONCEPTSCupcakes and beachyŽ colors are both popular trends in Charlotte and Sarasota weddings. AP PHOTOTwo Windsor Greys, which will pull the carriage at the wedding of Britains Prince Harry and Meghan Markle, during preparations last week. Interest in the event was prompting the North Port British Ladies club to coordinate a North Port Library display this month of memories from past royal nuptials. PHOTO PROVIDED BY OAKS OF DEVONAIREAt right: One of the newest trends in wedding venues are barns. WHEN DO PEOPLE GET MARRIED?The 2002 Old Farmers Almanac wrote that June is the most popular month to marry, followed by August, July, May and September. Thats changed, according to data collected in 2016 by The Knot website. October and September tied with 16 percent, with fall overtaking summer as the most popular season; June was in third place with 13percent. Pinterests 2017 wedding report found that searches for fall weddings were up 280 percent. According to Priceonomics look at 2015 data, 80 percent of weddings happened between May and October. During that timeframe, a little over 4 percent of all weddings took place the week of Columbus Day weekend, making it the most popular week to get married. „ Source: Redbook Magazine ROYAL WEDDINGThe couple: American actress Meghan Markle and Prince Harry, fth in line to the throne The date: Next week, May 19 The time: Noon, London time; 7 a.m., Southwest Florida time, live on the web and TV including NBC, CBS, ABC and E! network The spot: Windsor, the worlds oldest and largest inhabited castle The party: 3,200 guests, neighbors, staff and specially selected members of the public in and outside the chapel The music: Includes Choir of St. Georges Chapel, founded in 1348, and 19-year-old cellist Sheku Kanneh-Mason The cake: Lemon elderflower featuring buttercream and fresh flowers as decoration by California native and London baker Claire Ptak The gifts: In lieu, seven charities were selected by the couple, and can be found at www.royal.uk/ wedding-charity-donations The cost: $44.9 million, most of it for security The economic impact: At least $689 million in revenue for the British economy thanks to tourism and increased spending The honeymoon: Likely Africa but that has not been released „ Source: Associated Press; Harpers Bazaar, CNN, Cosmopolitan, Brand Finance, Business Insider SAMPLING OF WEDDING OPTIONS€ Charlotte Bridal Boutique, 941-255-1205. 2395 Tamiami Trail, Suite 106, Port Charlotte. www. charlottebridalboutique.com. € To Honor You, 2821 Placida Road, Englewood. www.to honoryou.net. 941-698-9828 € Oaks of Devonaire, 863-990-0605. 1423 SE CR 760-A, Arcadia. www.floridabarnweddings.com € Cake Concepts, 941-629-2211. www.cakeconceptsbylynn.com„ Sun Correspondent Debbie Flessner AP FILE PHOTOBritains Prince Harry with Meghan Markle this year as they watch a dance performance at Cardi Castle, Wales. FROM PAGE ONE

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 LOCAL/REGIONAL NEWSLOCAL SPORTS LOCAL SPORTS Brady Anderson, P, Minnesota Twins high-Class A Fort Myers Miracle: 0-3, 5.59 earned run average, 19 1/3 innings, 21 hits, 12 strikeouts, 1 base on balls Weekly highlight: Struck out a season-high “ve in losing Saturdays start, allowing “ve hits and two earned runs in six innings Joe Cavallaro, P, New York Mets Class A Columbia: 3-1, 1.93 ERA, 28 IP, 19 H, 28 SO, 9 BB Weekly highlight: Won during Fridays relief outing, allowing three hits and no runs in four innings Dalton Guthrie, SS, Philadelphia Phillies Class A Lakewood: 75 at-bats, .173 batting average, 0 home runs, 5 runs batted in, 13 SO, 5 BB Weekly highlight: Had an RBI double and a single in four at-bats against Rome David Holmberg, P, Colorado Rockies Triple A Albuquerque: 1-2, 9.00 ERA, 22 IP, 32 H, 10 SO, 9 BB Weekly highlight: Won his start against a Tacoma lineup featuring multiple players with major-league experience, allowing three hits and one earned run in “ve innings Ricky Knapp, P, New York Mets Double A Binghamton: Placed on the seven-day disabled list April 5 Nick Longhi, 1B, Cincinnati Reds Double A Pensacola: 74 AB, .284 BA, 2 HR, 14 RBI, 17 SO, 5 BB Weekly highlight: Had an RBI single in two consecutive games against Mississippi Jake Noll, 3B, Washington Nationals Class A Advanced Potomac: 121 AB, .322 BA, 3 HR, 19 RBI, 29 S0, 7 BB Weekly highlight: Had four multihit efforts, singling three times and driving in one in “ve at-bats Saturday Mike Rivera, C, Cleveland Indians Class A Lake County: 27 AB, .185, 2 RBI, 8 SO, 11 BB Weekly highlight: Placed on the seven-day disabled list April 25, retroactive to April 22By BARBARA BOXLEITNERSUN CORRESPONDENT MILB: LOCAL PLAYERS Local pro baseball players weekly update SUN FILE PHOTOBrady Anderson took a loss in his most recent start, striking out a season-high ve batters as he allowed two runs on ve hits over six innings of work. The Universal Performing Arts Center boys gymnasts didnt disappoint at the recent regional competition. Three Level 5 and two Level 4 gymnasts competed at the Region 8 Mens Compulsory Championships in Chattanooga, Tenn. Luc Buettner, Owen Shake and Anthony Donza, all Level 5, competed the “rst day of the three-day event in April, and Level 4 gymnasts Jonathan Shpak and Jonah Bair competed on the last. For their age and their ability, I think they represented Southwest Florida marvelously,Ž Universal Performing Arts Center owner Tony Donza said. We couldnt be more proud of them.Ž Boys head coach Marcus Skyles said the “ve gave it their best. They all did absolutely great,Ž he said. They put it out there, and it was just a good time.Ž I was really pleased,Ž he said. To get the whole team quali“ed, thats huge.Ž Port Charlotte resident Luc Buettner placed fourth all-around in the age 13 and up category. He won the ”oor exercise and was the only Universal boy to win an event. He was third in the high bar. Donza of North Port “nished 12th in the 13 and up group. His highest “nish was fourth place in the high bar. Shake tied for “fth in the age 12 group. The Port Charlotte resident was second in the high bar and tied for second in the pommel horse. Shpak placed “fth in the age 8 group, “nishing with an all-around score of 60.050. He was “fth in the parallel bars and pommel horse. This kid did absolutely incredible,Ž Skyles said, citing his ability to score in the 60s at his age. In the age 9 group, Bair “nished “fth. His best results were second in the ”oor exercise and pommel horse. The boys are back in the gym working on conditioning and learning higher-level skills. The team is accepting new members, and tryouts are free. Call (941) 613-2323 for information. Share an accomplishment with Barbara Boxleitner at jdanddoc@ gmail.com.Gymnasts represent Southwest Florida in regional competition By BARBARA BOXLEITNERSUN CORRESPONDENT BOYS GYMNASTICS: REGIONAL COMPETITION CHICAGO „ If youre one of the four million American men who secretly wear adult diapers, or use a catheter to deal with your urinary incontinence or weak bladder, heres some lifechanging news. Theres a new noncatheter alternative available that not only helps keep men dry and leak-free for up to 24 consecutive hours, but the best part is, if youre covered by Medicare,Medicaid, TriCare, and some select insurance plans, you can try this high-tech ” uid collection breakthrough at little to no out-ofpocket cost.Invisible Under Clothing Mens Liberty is made of a gentle, skinfriendly material called hydrocolloid, a medicalgrade adhesive that softly stretches and moves with a man as he changes position. Unlike absorbents that cause diaper rash, yeast infections, and dermatitis, Mens Liberty attaches to the tip of a mans anatomy, directing his ” ow to a discreet collection pouch. Its comfortable, unnoticeable to others, and secure. The most degrading thing that my husband can think of is being in a diaper,Ž says Tina J. Mens Liberty to the rescue. We attended our granddaughters graduation in comfort and without the fear. You couldnt tell he had it on, which was a big concern for him.ŽNew Alternative to Adult Diapers and Catheters Sets Men Free Super-comfortable, offers 24 hour leak-free security, available to many at little to no out-of-pocket cost!The $7B adult diaper industry is facing a catastrophic drop in revenue thanks to a revolutionary development in mens urological care. accomplish tasks that you previously wanted to bypass.Ž The feeling of not wanting to associate with others because you fear loss of control, or fear what others might think of you, goes away.Ž I think that Liberty is well named in that it liberates the individual to a sense of being able to perform normal tasks in a normal way.ŽA Grand Experiment Curious Sam T. in Tucson wanted to see how much liquid Mens Liberty would hold.I cant claim to be an expert research analyst,Ž laughs Sam, but here is what I learned.Ž Sam “ rst “ lled a fresh Liberty unit with water and learned that it securely held one full cup. On the top of his shelf, Sam found a few pairs of disposable briefs with built-in absorbent pads. To his surprise, these held a whopping two cups of liquid, which may not be helpful, according to Sam. I saw an ad on the internet,Ž says Sam, that showed some guy wearing these briefs, walking around with a big smile on his face.Ž I thought to myself, yeah... if I had two cupsLong-haul truck drivers like Wayne J. rely on Mens Liberty when they cant make the next rest stop. Its this trusted sense of security that assistant registered nurse and caregiver, Mark Nagle, NAR, calls, wonderful.ŽDoctor-Recommended It doesnt cause skin irritation, and my patients never have to worry about red spots or sores. My patient doesnt wear disposable briefs anymore, and I am happy to report that we always have a dry bed and a dry pair of pants.Ž For John C., Mens Liberty is a lifesaver.ŽCarefree Comfort For years, John dealt with urinary incontinence by wearing an indwelling catheter. When he discovered Mens Liberty, his life changed. Its allowed me to maintain my lifestyle with my work and my family.ŽDeath of Diapers? Will this urinary breakthrough sink the $7 billion adult diaper industry? Many experts think so. Because adult diapers are not covered by Medicare, the estimated four million men who use them daily pay as much as $300 a month in out of pocket costs. Tucson resident, Sam T., wore them for years. I remember the continued moisture in my crotch would give me a yeast infection, not a good thing,Ž he says. Sam wore four or “ ve absorbents during the day, and two or three at night. All of that went away when I found Mens Liberty,Ž he smiles. Enjoy Life AgainI can wear Mens Liberty for 24 hours with minimal interruption,Ž says Sam, even after drinking coffee!Ž Movies, meetings and social affairs are all possible now. Our granddaughter graduated with honors from high school last week,Ž says the beaming grandfather. I sat beside my wife, applauding!Ž During the sizzling hot Arizona summers, youll always “ nd Sam in a pair of cargo shorts. I buy my shorts with an 11-inch inseam, which is perfect for Mens Liberty,Ž he says.Discreet and UnnoticedThe drain nozzle is hidden right above the hemline. So, I can stand at the urinal, like other guys, and discreetly drain the pouch, and no one notices a thing. In ten seconds, Im good to go!Ž Managing urinary incontinence in a medical setting can be challenging. Urinary tract infections (UTIs) are frequently caused by catheter use. If untreated, UTIs can cause a secondary infection, often resulting in hospitalization. Thats why Mens Liberty is recommended by leading healthcare professionals.Doctors Choice Urologist Alden Cockburn, MD, has personally tried Mens Liberty and now recommends it to his patients. I tried it myself during one of the testing phases and its very comfortable; certainly, more comfortable than the alternatives,Ž he says. It allows men to have freedom of movement.Ž I think Liberty is a good name because it does afford men the liberty of a lifestyle that was not afforded to them before.Ž When you feel in control of your sense of well-being,Ž adds Dr. Cockburn, you feel more able to of urine sloshing around my crotch, I wouldnt be smiling, and I would sure be walking funny.Ž Also,Ž says Sam, the slightest pressure on an absorbent will cause it to leak. Mens Liberty doesnt leak and sure wont cause funnyŽ walking,Ž he says.Four Million Used! More than 4 million Mens Liberty units have been used, with ZERO attributable UTIs or serious skin injuries. That comes as no surprise to the thousands of healthcare professionals who recommend Mens Liberty everyday. Dr. Fernando Borges. I recommend Mens Liberty to patients with urinary incontinence because of the low incidents of trauma, erosion, and infection.ŽCovered by Medicare Mens Liberty is covered by Medicare, Medicaid, TriCare, and most other insurance plans. You could be getting Mens Liberty for little or no out-of-pocket cost! The Mens Liberty Team will help you see if you qualify for coverage and even take care of all claims and billing to your insurance provider. No overwhelming insurance forms... its that easy!Free Weeks Supply! Call today at 1-888-920-9366 to get a Free Weeks Supply with your order! Just mention code CHS0430 to receive this special offer. Start enjoying life again with a simple phone call.With Mens Liberty, you are free to go... anytime, anywhere.adno=50534807Advertisement AdvertisementAdvertisement 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.END OF SEASON INVENTORY BLOWOUT! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS (Only 3 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$250 OFF*$400 OFF*Jazzys New Zero Turn Scooteradno=54534937

PAGE 9

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 9 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50534195

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 LOCAL/REGIONAL NEWSTALLAHASSEE „ An administrative law judge kept them waiting for months. His decision: Venice Regional Bayfront Health and Sarasota Memorial Hospital should be allowed to build new facilities. The Agency for Health Care Administration said the same thing in December 2016 when it preliminarily awarded certi“cates of need to the two hospitals. VRBH had applied to build a new 210-bed facility southeast of the Jacaranda roundabout, while SMH planned a 110-bed facility at the southeast corner of Laurel and Pinebrook roads. AHCAs earlier decisions were challenged, necessitating an administrative hearing that was held in Tallahassee in August and September. The most recent “ling in the case had been in November, but last week VRBH and another party submitted a “nal order in another case to the judges attention. He mentioned it in his recommended order. As with AHCAs prior decision, the judges order isnt “nal. The parties can submit objections to it for AHCAs consideration prior to the entry of a “nal order. That, too, can be challenged, by appeal to the First District Court of Appeal. Since the judge recommended both CONs be issued, further proceedings after AHCAs decision are probably unlikely. We are anxious to receive AHCAs “nal decision and look forward to moving forward with this important project,Ž VRBH Marketing Director Bob Hite said in a press statement. Venice Regional Bayfront Health is pleased the administrative law judge recommended our application be approved by the state. The need for a replacement hospital was well documented, undisputed and strongly supported by the community.Ž The sentiment was the same at SMH. AHCA and the judge agreed that SMHs new facility not only will greatly improve South County residents access to high-quality, affordable care, but that it also will ease congestion and capacity challenges at its main hospital campus in Sarasota,Ž Senior Communications Editor Kim Savage said in a news statement. SMH has seen unprecedented growth in patient volumes in recent years.Ž Its expected to take about three years to get the new hospitals doors open. Soon, patients from South County who currently must travel to our main campus will be able to obtain care at a convenient, state-of-the-art hospital close to home,Ž SMH CEO David Verinder said in the news release. In addition, the new hospital will bring SMHs large physician base further south, which will help build up the medical community in North Port and support SMHs efforts to establish a hospital there as well.Ž Verinder added that the hospital plans to hold neighborhood meetings to develop its campus plan. Email: bmudge@venicegondolier.comJudge OKs two new hospitals for regionBy BOB MUDGESTAFF WRITER RENDERING COURTESY OF SMHThis rendering shows both a preliminary site plan and a preliminary campus layout for the new facility Sarasota Memorial Hospital plans to build near I-75, southeast of the Laurel Road/ Pinebrook Road intersection. 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentMAY SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTOP SOIL 1 C.F. BAG 6/$10 LAWN FERT. 16-2-8 $21A-BROWN MULCH $2.00 C.FT. BAGWOLVERINE CAP ROCK SHOVEL $69TALSTAR INSECT CONTROL $28adno=545325801255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Bl vd. S., Cape Coral, FL 33990 | (239) 242-2130 Offer expires June 29, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qua lify for this promotion. Florida residents only. Promotion excludes Business and Public Fund s CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. CD minimum opening deposit of $10,000 will earn 2.00% APY. Advertised rate applicable to initial 11-month term only. CD will automatically renew to a st andard 11-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark 6912 0418 THINKING OF GROWING YOUR MONEY? THINK FCB CDs.At Florida Community Bank better banking means great rates, convenient locations and personalized service. Weve just added 5 new locations to our 46 banking centers across the state to make banking even more convenient for you. FCB welcomes Floridian Community Bank and its customers to our growing network.HURRY, LIMITEDTIME OFFER!To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com. A t Flor ida Communit y Bank better bankin g means g reat rates, convenient locatio ns and personalized service. Weve j ust added 5 new locations to our 46 bankin g centers ac ro ss t he s ta te t o ma ke b an ki ng e ve n mo re c on ve ni en t fo r yo u FC B we lc om es A GREAT RATE FROM A GREAT BANK! 2.00%APY1Promo Rate with minimum $10,000 of new funds 11MONTH CD Florida Based. Florida Focused. adno=50534745 ENGLEWOOD COMMUNITY HOSPITAL PRESENTSNational Womens Health Week Wednesday, May 16 11 am 1:30 pmPLANTATION GOLF & COUNTRY CLUB 500 R OCKLEY BLVD | VENICE, FLORIDARSVP 941-473-3919 COMMUNITY HOSPITAL700 Medical Blvd, Englewood, FL 34223 | (941) 475-6571 | englewoodcommunityhospital.comin collaboration with € Pamper Yourself with mini makeovers and skincare tips€ Ask the Dietitian with healthy tips to stay hydrated and eat healthy€ Yoga & Walk15 Exercise Demonstrations € Heart Healthy Woman Tips with Blood Pressure Screenings€ Breast Care Information EVENT TIMELINE€ 11:00-12:00 Check In and Visit Expo € 12:00-12:30 Preventative Screenings for Women of All Ages Dr. Tammy Birbeck, GYN€ 12:30-1:00 Common Orthopedic Injuries in Women Dr. Tracy Ng, Orthopedic Surgeon€ 1:00 -1:30 V isit ExpoLight lunch will be served during guest speaker presentations. adno=54532306 adno=54534931 adno=50536434 Multaq 400mg180 tablets$392.56Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 Nexium 40mg180 capsules$199.32 Eliquis 5mg180 pills$301.00Ventolin 100mcg3 x 200 dose inhalers$72.73 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54534925

PAGE 11

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Honda May adno=719628

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 05/09/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of BDC Rock & Aggregate located at 1571 State Road 31 in the County of Charlotte in the City of Punta Gorda, Florida 33982 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 4th day of May 2018 TSI Disaster Recovery, LLC Publish 05/09/18 110833 3576561 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Scout Recovery located at 517 Paul Morris Drive SuiteC4-1 in the County of Sarasota in the City of Englewood, Florida 34223 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood Florida, this 4th day of May 2018 George Byars Publish 05/09/18 110833 3576559 3114 INVITATION TO BID INVITATION TO BID Peace River Manasota Regional Water Supply AuthorityMaintenance Facility Project The Peace River Manasota Regional Water Supply Authority (OwnerŽ) is requesting sealed bids for the Maintenance Facility Project (the ProjectŽ) to be built at the Peace River Facility addressed to the attention of the Purchasing Director at the Authoritys Admin istrative Office at the address listed below no later than 2:00 p.m. EST on June 20, 2018: Peace River Manasota Regional Water Supply Authority 9415 Town Center Parkway Lakewood Ranch, Florida 34202 (941) 316-1776 At said place and time, and promptly thereafter, all Bids that have been duly received in accor dance with the Bid Documents will be publicly opened and read aloud. Bids received after 2:00 p.m. EST on June 20, 2018 or that are received from Bidders no t represented at the Mandatory PreBid Meeting will remain unopened. DESCRIPTION OF WORK The Project is located at the Peace River Facility in DeSoto County on a cleared site that has been newly filled, leveled and com pacted for this construction proj ect. The Project is generally described as the construction of two structures located adjacent to one another, which are a 4,225 square foot, single-story office building (the Maintenance OfficeŽ) and a 7,530 square foot metal warehouse-type structure (the Maintenance WarehouseŽ). Other improvements include a packaged lift station, approximately 1,500 feet of 2-inch force main, and site work, including a mix of concrete and asphalt traffic and parking areas, sidewalks, and exterior lighting. PRE-BID CONFERENCE A mandatory Pre-Bid Conference w ill be held on May 23, 2018 beginning at 10:00 a.m. EST at the Peace River Facility, Water Quality Training Facility, located at 8998 SW County Road 769 Arcadia, Florida 34269. Bidders are required to attend and participate in the conference. Prospective bidders are responsible for insuring their presence is reflected on the Official Sign-In/Sign-Out Sheet at the Mandatory Pre-Bid Confer ence. BIDS RECEIVED FROM FIRMS NOT REPRESENTED ON THE OFFICIAL SIGN-IN/SIGN-OUT SHEET FROM THE MANDATORY PRE-BID CONFERENCE WILL BE REJECTED. A non-mandatory site visit will be held immediately after the conference. A representative of the Bidder does not include a subcontractor of the Bidder. Fail ure of a Bidder to attend the mandatory Pre-Bid Conference in its entirety will result in a disqualification. BID DOCUMENTS Bids shall be submitted in accor dance with the Instructions to Bid f 3114 INVITATION TO BID ders using the various f orms included in the Bid Documents. The Bid Documents include Contract Documents, Technical Specifications, and Drawings. Geotechnical reports will also be available for download. A copy of the Bid Documents is available for downloading at no charge under the Procurement tab at the Owners website (www.regionalwater.org) or by contacting Rachel Kersten via email at peaceriver@regionalwater.org or at the phone number provided for the Administrative Office above. All technical or procedural questions related to this Invitation to Bid shall be directed in writing to Ford Ritz, PE, Project Manager, via email at fritz@regionalwater.org. Questions asked/answered will be periodically posted to the Owners w ebsite. The final cut-off date/time for all questions shall be May 30, 2018 at 5:00 p.m. EST. Questions received after the cutoff date/time for all questions will go unanswered. The Owner shall not be responsible for oral interpretations given by any employee, representative, or others. The issuance of a written addendum or the posting of questions asked/answered are the only official method whereby interpretation, clarification, or additional information can be given. It is the responsibility of the Bidders to periodically check the Owners website to insure they are aware of the latest Bid Document information, any changes to schedule, or other key develop ments. It shall be the responsibility of the Bidder, prior to submitting a bid, to either contact the Authority Purchasing Director at (941) 316-1776 or to check the website to determine if addenda were issued and to make such ad denda a part of its bid. Bidders must meet minimum qualifications established for this Project to be considered a responsible Bidder. The minimum qualifications and terms are included in the Bid Documents. Dated May 9, 2018 Patrick J. Lehman, Executive Director Peace River Manasota Regional Water Supply Authority Publish: May 9, 2018 114550 3576696 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-254 DR DIvision: ____________________ FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON 12141 DORADO DRIVE, NORTH PORT, FL 34287 Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 3/22/18, and file the original with the clerk of this COurt at 350 E MARION AVE., PUNT A GORDA, FL 33950 berfore service on Petitioner or immediately there after. If you fail to do so, a default may be entered agains t you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: February 14, 2018 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: 04/18/18, 04/25/18, 05/02/18, 05/09/18 400159 3570373 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CINDY KLISPIE and ALAN KLISPIE, as Co-Successor Trustees of the Richard E. Klispie and Margaret T. Klispie Living Trust dated January 6, 2000, Plaintiff, vs. PETER S. ROOT, KATHLEEN A. ROOT, CITIBANK, NATIONAL ASSOCIATION, successor by merger to CITIBANK (SOUTH DAKOTA) N.A., SUNTRUST BANK and PORTFOLIO RECOVERY ASSOC IATES, LLC, Defendants. CASE NO. 16-1851-CA NOTICE OF FORECLOSURE SALE Notice is hereby given that on the 4th day of June, 2018, at 11:00 a.m., the following described real property will be sold to the highest bidder for cash: Lot 9 of the unrecorded plat of Washington Heights and the Nickerson Reserve, it being a part of the NW 1/4 of the NE 1/4 of Section 27, Township 40S, Range 24E, of the Public Records of Charlotte County, Florida. Together with a Manufactured Home, VIN unknown. Said sale will be at the Charlotte County Courthouse, 350 E. Marion Avenue, Punta Gorda, Florida 33950 by electronic sale at www.charlotte.realforeclosure.co m. The sale will be made pursuant to the Summary Final Judgment of Foreclosure of Agreement for Deed in the above-styled action, dated and entered May 1, 2018. Any person claiming an interest in the surplus from the sale, if any, other than th e property owner a s of the date of the lis oendens, must file a claim within 60 days after the sale. The name of the Clerk making the sale is Roger D. Eaton Dated at Charlotte County, Florida, this 4th day of May, 2018. Roger D. Eaton Charlotte County Clerk of the Cir cuit Court By: Thelma Connor As Deputy Clerk Publish: May 9, 16, 2018 315372 3576687 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/21/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 1B7HF16YXWS530624 1998 DODGE Publish: May 9, 2018 288316 3574759 N O TI C E O F S ALE NOTICE IS HEREBY GIVEN that the undersigned intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801-83.809). The un dersigned will sell at public sale M ay 17th starting at 10:00 am EST on Lockerfox.com where said property is stored at: iStorage Gasparilla, 10500 Winborough Drive, Port Charlotte, FL 33981, Charlotte County. The following: Name:Unit # Contents: Michelle Hunter0GR22 Ladder, Furniture, Washer, Dryer Kevin Missback0GR05 Bike, Cooler, Mirror, Boxes Purchases must be paid for at the time of purchase by cash only. All purchased items are sold as is, where is, and must be removed a t the time of the sale. Sale is sub j ect to cancellation in the event o f settlement between owner and ob ligated party. Published: 05/02/18, 05/09/18 106889 3574009 GreatDealsin theClassifieds! N O TI C E UNIT A-14 TO: DANA RUSSELL ADOLPHSON 22250 VICK ST. APT #1 PUNTA GORDA, FL 33980 UNIT A-2 TO: DAN CALVERT 501 GROVE AVE. N.W. PORT CHARLOTTE, FL 33952 UNITS A-5 & A-8 KURT SEPTER 92 FRANKLIN ST. CROSSVILLE, TN 38572 UNIT C-105 ROBERT TABB RUNNELS CENTER REHAB 40 WAYCHING WAY, 3rd FLOOR E. BERKELEY HEIGHT, NJ 07922 Y OU ARE HEREBY NOTIFIED THAT THE PROPERTY BEING HELD FOR Y OU IN THE MINI-WAREHOUSE OR PERM STORAGE LISTED ABOVE CONSISTING OF HOUSEHOLD GOODS AND OTHER PERSONAL EFFECTS, INCLUDING A TREADMILL & KIDS ATV WILL BE SOLD OR OTHERWISE DISPOSED OF AT 10:00 AM, MAY 18, 2018, AT CURRY MOVING & STORAGE, INC., 23152 HARBORVIEW RD., PORT CHARLOTTE, FLORID A 33980. JEFF MEARNS, PRESIDENT. Publish: May 2, 9, 2018 106291 3574887 3130 NOTICE OF SALE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO.: 17000375CA MORTGAGE RESEARCH CENTER, LLC D/B/A VETERANS UNITED HOME LOANS, A MISSOURI LIM ITED LIABILITY COMPANY Plaintiff, vs. RALPH E. MYRA JR.; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINS T THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NO T KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PAR TIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; UNKNOWN SPOUSE OF RALPH E. MYRA JR.; UN KNOWN SPOUSE OF ELMER E. SNOW; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POS SESSION OF THE PROPERTY Defendants, NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the Final Judgement of Foreclosure dated April 11, 2018, in the above-styled cause, I will sell t o the highest and best bidder for cash at https://www.charlotte. realforeclose.com on 8-9-18 @ 11:00 a.m. the following de scribed property: LOT 19, BLOCK 3175, PORT CHARLOTTE SUBDIVISION, SEC TION 51, A SUBDIVISION AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOOK 5, PAGES 65A THROUGH 65H, OF THE PUBLIC RECORDS OF CHAR LOTTE COUNTY, FLORIDA. Property Address: 23033 BRAD FORD AVE., PORT CHARLOTE, FL 33952 ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THA N THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. http://www.ca.cjis2O.org/ho me/main/adarequest.asp If you are an individual with a disability who needs an accommodation in order to participate in a court proceeding or other court service, program, or activity, you are entitled, at no cost to you, to the provision of certain assist ance. Requests for accommodations may be presented on the form below, in another written format, or orally. Please complete the form below (choose the form for the county where the accommoda t ion is being requested) and return it as far in advance as possible, but preferably at least seven (7) days before y our scheduled court appearance or other court activity. Please see contact informat ion below and select the cont act from the county where the accommodation is being requested. To download the correct Accommodation form, please choose the County your court proceeding or other cour t service, program or activit y covered by Title II of the Americans with Disabilities Act is in so we can route your reques t t o the appropriate contact: Charlotte County ADA Title II Request for Accomodations Form W ITNESS my hand on 27 day of April, 2018. Thelma Connor Deputy Clerk of Court, Charlotte County Publish: May 2, 9, 2018 322095 3574765 Needa newJob? LookintheClassifieds! NORTH PORT „ The North Port City Commission is starting the “rst stages of bringing a Wawa to North Port. Wawa of“cials presented the tentative plans to the commission Tuesday at a commission meeting. A replat was requested, as the site is a rectangular shape and Wawa of“cials stated they need more of a 2-acre square space. The site will be at the southeast corner of Toledo Blade Boulevard and Price Boulevard, which would accommodate a 6,000-square-foot Wawa convenience store. The plans outline 16 fueling stations on 1.96 acres of land, which would house the business and supporting infrastructure. Id like to say this is the last piece of us but there are a few things left to check off the boxes,Ž said Darenda Marvin, senior land planner for Grimes, Goebel, Grimes, Hawkins, Gladfelter & Galvano law “rm. Were happy to bring this Wawa as the “rst in your community.Ž Commissioner Debbie McDowell voiced concern on the “re departments ability to get to the site and possible damage done to gopher tortoise sites. Fire Chief Scott Titus said he is looking at the plans with the understanding the road can always be changed to become more curved to help trucks enter the site if needed. If we say, We need to lengthen it out, theyre willing to do that,Ž he said. Were very comfortable with accepting those provisions. This did go through the planning process and we will make sure it has all the requirements we have.Ž As for the environmental survey, one was conducted last August. One gopher tortoise site was found and will be moved as construction gets closer. If construction begins after August of this year, another survey will need to be conducted. Scott Gerard, project engineer for Wawa, said plans are very tentative, but construction should begin late this year with a tentative opening date of June 2019. Were excited for you to come, the very “rst in a 105-square mile city,Ž Vice Mayor Linda Yates said. And hopefully you will be planting more.Ž The commission also of“cially approved the creation of a Historic and Cultural Advisory board, which will serve to consult on projects such as Warm Mineral Spring buildings. They also gave staff direction to participate in a joint meeting with Sarasota County Commission. The next regular City Commission meeting is set for 6 p.m. on Tuesday, May 22. Email: lcoey@sun-herald.com North Port moves forward on Wawa By LAUREN COFFEY STAFF WRITER COMMUNITY NEWS BRIEFSScholarships availableThe Kiwanis Club of North Port has scholarships available to North Port graduating seniors based on need and community service. Kiwanis Club (noon) is honoring one member, Jodi Frasier, who died this year. Frasier was a nurse who worked with pioneering heart surgeons. The Kiwanis Club has its annual scholarship for graduates pursuing nursing or other medically related career. Applicants with strong community service backgrounds will also be considered.Ž Applications can be requested via email. Students or parents can email carolannpa@ gmail.com with Kiwanis Scholarship Application RequestŽ in the subject line.Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818.Shrine ClubThe North Port Shrine Club meets at 7:45 a.m. every Tuesday for breakfast at Old World Restaurant, 14415 Tamiami Trail, North Port. All members of Shriners or Masons are invited to join the morning breakfast and meetings.Volunteers neededFriends in Service Here (FISH of North Port) is in need of volunteers. FISH assists North Port who dont drive with drivers who can take them to the grocery store, doctors office or other needs in Englewood, North Port, Port Charlotte and Venice. Volunteers need to have a valid drivers license and vehicle in good working condition. There is not a fixed schedule; it is based on the volunteers availability. Mileage reimbursement is available if requested. For more information, call Bruce Isbell at 941-429-8945. Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50533093 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50534732

PAGE 13

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSCHARLOTTE Elio Luis FernandezElio Luis Fernandez, 24, of Jamestown, North Carolina, and formerly of Punta Gorda, Florida, died Friday, May 4, 2018, at Wake Forest Baptist Medical Center, Winston-Salem, North Carolina, as a result of a motorcycle accident. He was born April 7, 1994, in Clearwater, Florida, and raised in Punta Gorda prior to moving and settling in Jamestown. He was an aircraft and powerplant mechanic for HAECO America. He had love for his country, motorcycles, “shing, hunting, guns, the outdoors and life itself. Elio lived life to the fullest, accomplishing all of his dreams and enjoying every moment along the way. He was truly a shining star who brightened the lives of everyone who crossed his path. There will never be anyone like him in this world. May he forever ”y high and shine bright. He will be missed by all who loved and knew him. He is survived by his loving family, his parents, Dr. Luis F. Fernandez and Anna M. LopezFernandez of Punta Gorda; and two brothers, Enrique of Utah and Luis C. Fernandez of Daytona Beach, Florida; and his friends who loved him dearly. Visitation will be held from 9:30 a.m. to 10:30 a.m. Friday, May 11, 2018, at Roberson Funeral Home Chapel, 215 Mary St., Punta Gorda, FL 33950. Mass of Christian Burial will be held 11 a.m., Friday, May 11, 2018, at Sacred Heart Catholic Church, 211 W. Charlotte Ave., Punta Gorda, FL 33950. Interment will follow at Royal Palm Memorial Gardens, Punta Gorda, FL. Memorial contributions in lieu of ”owers may be made to any charity of choice. Friend may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home, Punta Gorda Chapel.William R. GeorgeWilliam R. RonŽ George, 75, of Port Charlotte, Florida passed away Friday, May 4, 2018. He was the son of William and Harriet George, born Feb. 12, 1943, in Pittsburgh, Pennsylvania. Ron proudly served as an Army medic for 15 years and was a Purple Heart recipient; 10 of those years were overseas and included two tours in Vietnam. One of his proudest moments while serving in Germany was delivering a baby in an ambulance. Ron moved to Charlotte County in 1976 from Miami Florida. He retired after working 31 years as an LPN at Peace River Regional Hospital (formerly St. Joseph). Ron was a diehard Miami Dolphin and Miami Hurricanes fan, and one of his best memories was in 1960 when he played football in the Orange Bowl and sacked the quarterback. He took immense pride and joy in spending time with his many nieces and nephews. Other than time spent with family, his favorite pastime was going out to Boca Grande Beach. Ron was also a proud resident of the Douglas T. Jacobson Veterans home for the past seven years. He will be greatly missed by his sister, Sharon Cleveland; and all of his nieces and nephews. He is preceded in death by his parents; brother, Robert; and sister, Nancy Phelps. A Mass will be held at 11 a.m. on Saturday, May 10, 2018, at Sacred Heart Catholic Church with burial to follow at Sarasota National Cemetery. In lieu of ”owers, please make donations to Douglas Jacobson Residents Fund, Attn: Chester Bullock, P.O. Box 20729, Bradenton, FL 34203. To express condolences to the family, please visit www. Ltaylorfuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Allyn R. GimskieAllyn (Al) R. Gimskie, age 65, a longtime resident of New Durham, New Hampshire, and more recent resident of Port Charlotte, Florida, passed away May 4, 2018, surrounded by his loving family. Born July 18, 1952 in Framingham, Massachusetts, he moved to New Durham with his wife Cindy and daughter Merrie in 1987. Allyn worked at Wayside, now Alton Circle Store, where he was always quick to offer a smile or joke, in addition to holding a longtime position in the shoe industry. He enjoyed “shing, watching his beloved Red Sox and Patriots, and spending time with his loved ones. In later years, he relocated to Florida, though his heart never left New Hampshire and the Lakes Region. Known affectionately to his family as Papa Owl,Ž Allyn is survived by his wife of 41 years, Cindy; sister Linda; brother Ralph; daughter Merrie and husband Nick Marks; and his grandchildren, Alex and Jack. Allyn was a longtime employee of the Charlotte Sun (SCMG) working in the production area for 15 years. He will be greatly missed. In lieu of ”owers, donations may be made in Allyns memory to the American Cancer Society. Services for Allyn were held at the Punta Gorda Chapel of Kays-Ponger & Uselton Funeral Home, Tuesday, May 8, 2018, with the viewing at 5 p.m. until the start of the services at 6 p.m. Audrey Lenore TerryAudrey Lenore Terry, 75, of Punta Gorda, Florida, went to be with the Lord on Saturday, May 5, 2018. She was born and raised in Anniston, Alabama, on Jan. 13, 1943 (she was one of their ownŽ) to Cecil and Elizabeth Smith. Audrey went on to marry Gerald E. Terry and together, they moved with their family from Louisville, Kentucky, to Florida in 1984. Audrey spent her life faithfully following the Lord. She enjoyed attending church and reading her Bible and was very much involved with the Salvation Army. Audrey is survived by her children, Margaret E. (Steven) Furman and Jeffrey Dewayne Terry; grandchildren, Rustin, Elizabeth, Margaret and Ashlie; great-grandchildren, Paisley Stanford, Brayden Nottingham, Rustin S. Terry and Kayleigh Hall; and sister, Meriam Tucker. She was preceded in death by her husband of 45 years, Gerald. Viewing will take place from 11 a.m. to noon Wednesday, May 9, 2018, with a service starting at noon at Charlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950. Burial will follow at Indian Spring Cemetery. Pay respects at www. charlottememorial.com. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory.ENGLEWOOD Alan Harmon MarshAlan Harmon Marsh, 83, of Rotonda West, Florida, passed away on Sunday, May 6, 2018, at Fawcett Memorial Hospital. Born on Nov. 1, 1934, in New Milford, Connecticut, to the late Ira and Mildred Couch Marsh. Alan served in the U.S. Navy. Alan worked for Kimberly-Clark in New Milford for nearly 32 years prior to his retirement in 1991 as a lead supervisor in paper products. He moved to Florida in 1992. He was an avid golfer and was a member of the Rotonda Golf Club. Survivors include his loving wife of 42 years, Gloria Marsh of Rotonda West, Florida; two daughters, Cheryl Marsh of Hastings, Florida; Linda Aldridge of St. Petersburg, Florida; two sons, Alan T. (Tammy) Marsh of Port Charlotte, Florida; William P. Marsh of Newton Connecticut; stepdaughter, Paula Matthews of Hendersonville, North Carolina; six grandchildren and “ve great-grandchildren. He was preceded in death by a stepdaughter, Shari Sluzienski. Memorial contributions may be made to Moffett Cancer Center, 12902 USF Magnolia Drive, Tampa, FL 33612 or FoundationInfo@Mof“tt. org in memory of Alan Marsh. You may share a memory with the family at www.englewoodfh. com. Arrangements are by Englewood Community Funeral Home with Private Crematory.John F. SnyderJohn F. (Jack) Snyder of Daytona Beach, Florida, passed away after a valiant battle with cancer, Saturday, May 5, 2018, at Tidewell Hospice in Englewood. He was 80 years old. Jack was born May 18, 1937, in Bryan, Ohio, to Harry and Helen Snyder. In 1958, Jack started on the letter press at the Snyder Print Shop, which his father founded in 1922. After his fathers stroke in 1962, Jack, as the owner, switched over to an offset press. In 1970, he sold the business to his competitor, Gorney Winzeler Printers, and moved to Daytona Beach, Florida, and purchased Ormond Printers, which he ran for 35 years. In 2006, Jack sold the business to the Wright Printery, and he worked for Pete and Kim Wright for 10 years. On his 80th birthday, he was diagnosed with pancreatic cancer. Nine months later his companion of 20 years, Charles Wilford, passed away on Feb. 18, 2018. Jack has been living with his sister, Shirley Bauer, while being cared for by Tidewell Hospice. Jack is survived by Shirley Bauer of Englewood, Florida, a niece, Laraine (Jan) Bortner of State College, Pennsylvania, and three nephews: Stephen (Trina) Bauer of State College, Pennsylvania, Christopher (Laura) Bauer of Santa Monica, California, and Daniel Bauer of Princeton, New Jersey. Also surviving are two great-nieces, Jessica (Tom) Burke of Simsbury, Connecticut and Ashley (Kelly) Retchless of Sunrise, Florida and great-nephew David Bortner of Sunrise, Florida. A memorial service will be held at 11 a.m., Wednesday, May 9, 2018, at the chapel at Englewood United Methodist Church, 700 E. Dearborn St. Pastor Perri Martin will of“ciate. Interment will be at Volusia Memorial Park in Ormond Beach. In lieu of ”owers, Jack asked that donations be made to Tidewell Hospice Englewood, 5955 Rand Blvd., Sarasota, FL 34238.NORTH PORTThere were no deaths reported in North Port Tuesday. DESOTOThere were no deaths reported in Englewood Tuesday. OBITUARIESVirgil PetersonVirgil Peterson passed away on Tuesday, May 1, 2018, in Englewood, Florida. Virgil was born on June 18, 1930, in Oakes, North Dakota. He enjoyed working at Cass County Electric Co-Op in Kindred, North Dakota, for 15 years. In Kindred, a small rural town outside of Fargo, he fell in love with golf at a crappy course mowed by sheep! He played lots of badminton, board games and card games, enjoyed “shing, water skiing, playing pranks on friends and for the last several years in Kindred was a gentleman farmer.Ž Sadly, his daughter, Renee, died from leukemia at the tender age of 13. In 1965, he moved his family to Bloomington, Indiana, where he worked at Hoosier Energy for 29 years and became President and CEO He gave 100 percent to his work which he loved and was well respected, well liked and is still remembered by many at Hoosier Energy. His life took on a different tone in Bloomington, a city of 85,000, where he took advantage of the many cultural and sporting events at Indiana University, traveled often and developed an appreciation for the good food and wine. Of course, he still played golf. In 1994 at age 64, Virgil retired to the Gulf Coast of Florida where he continued to enjoy golf, swimming, boating, relaxing on the lanai, going to plays, reading, exercising, playing cards and having lots of fun during many visits from family and friends. He and his lovely wife, Kathleen enjoyed every minute of their time together. Virgil was a gentleman, kind, loving and fun; he will be deeply missed by all who knew him. He is survived by his devoted wife of 12 years, Kathleen; daughter, Vicki; granddaughter, Renee; six step-children; eight grandchildren; two great-grandchildren and brothers, Leslie and Marvin. At this time no memorial services are planned. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. adno=50536409 L a rry Being located in your community and being an active member of it are two very different things. As your neighborhood funeral home were honored to serve you both through funeral care and community involvement. Call us to learn how we can serve you further. Were not just in your neighborhood... Were part of your community. 1515 Tamiami Trail € Punta Gorda, FL 33950 (941) 833-0600 € www.LTaylorFuneral.com TAYLOR FUNERAL and Cremation Services Old Fashioned Service at a Price You Can Afford 2002-20 1 7 (941) 639-2381 R O Y A L P A L M R OYAL P ALM M E M O R I A L M EMORIAL G A R D E N S G ARDENS www.royalpalmmemorial.com Flowers for Mom We Got Them 27200 Jones Loop Rd. Punta Gorda, Fl 33982 Ask us about our on-site Floral Program adno=50536441

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 STATE NEWS HEADLINE NEWS FROM AROUND THE STATEZimmerman charged with stalking Trayvon film investigatorSANFORD (AP) „ Authorities say George Zimmerman threatened a private investigator working for a documentary “lmmaker. Court records show Zimmerman was issued a summons for a May 30 arraignment on a charge of misdemeanor stalking. A sheriffs report says the investigator contacted Zimmerman in September on behalf of Michael Gasparro, who is making a documentary on Trayvon Martin. The series is being produced by rapper Jay-Z. Court records show the private investigator received 55 phone calls, 67 text messages, 36 voicemails and 27 emails from Zimmerman in December. The records dont list an attorney for Zimmerman. Zimmerman identi“es himself as Hispanic. The former neighborhood watch volunteer fatally shot the 17-year-old Martin in 2012 in the central Florida city of Sanford. He was acquitted of all charges. Martin was black.Report: Cracks found on Florida bridge weeks before collapseMIAMI (AP) „ Crews found cracks in a key part of a pedestrian bridge that collapsed in Florida earlier than previously acknowledged, but it remains unclear whether the “ssures caused the structures failure. The Miami Herald reports that documents from Florida International University show the cracks were found in late February. The structure collapsed March 15, killing six people. Photos show the cracks in a piece of a support truss on the north end of the span where the collapse began. Bridge engineers told the newspaper that the cracks suggest a problem that should have been addressed before the section that failed was moved into place. The documents did not indicate whether construction crews repaired the cracks before the failure. The National Transportation Safety Board is investigating the cause of the collapse.Interim memorial opens for 49 killed at Florida nightclubORLANDO (AP) „ An interim memorial for the 49 people killed at a gay nightclub in Florida is opening to the public. The onePULSE Foundation says that the temporary memorial will open at 3 p.m. Tuesday at the site of Pulse nightclub, which has remained closed since the June 2016 shooting. The clubs sign was improved, and a new fence was placed around the nightclubs perimeter. Planning and designing continues for the permanent memorial. The Orlando nightclub was attacked by gunman Omar Mateen in June 2016. He pledged allegiance to the Islamic State during a three-hour standoff at the nightclub before he was killed in a shootout with police.Florida teens body found near trail; foul play suspectedDELAND (AP) „ Foul play is suspected in the death of a 16-year-old girl whose body was found along a dirt trail in Florida. In a Daytona Beach News-Journal report, Florida Department of Law Enforcement spokeswoman Angela Starke said Monday that DNA analysis con“rmed that remains found April 18 in DeLand belonged to 16-year-old Justis Garrett of Mount Dora. Starke said investigators suspect foul play in the teens death. The cause of death has not been released. In a WFTV-TV report, Mount Dora Police said Garretts mother dropped her off at school April 13. The teen was expected to take the bus home from school that day, but she did not return. Five days later, joggers found the body near a dirt trail about 25 miles away in DeLand. F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds adno=50534332 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Clea ning €24-Hr Water Removal €FREE Mold Inspection €Airdu ct Clea ning €Oriental & Area Rugs €Hardwood Floor Clea ningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54535228 Ex p. 3/31/18 Exp. 5/31/18 A Special Dog Show at HarborChase THURSDAY, MAY 17 | 3PM TO 5PM www.HarborChaseVenice.comCalling all dog owners! Have you heard? HarborChase has gone to the dogs! Join us for a very special mutt-friendly dog show with our own, Geri Kelly! Shes a worldrenowned breeder and competition judge who will share her insight and love for dogs with us. Bring your own pooch and enter it in this fun and friendly competition! Well have treats on-hand for both the pets and the owners! You wont want to miss this must-attend event for all dog lovers.950 Pinebrook Rd. Venice, FL 34285 (941) 487-0953 Assisted Living € Memory Care Skilled NursingVenice ALF #8813 Space is limited. RSVP by May 15. Call now to RSVP! (941) 487-0953 adno=54534950 (941) 497-6331 | 2389 Tamiami Tr. S. | Venice www.classiccrea nsjewelers M n-Fri 10-5 | Tues & Thurs 10-6| Sat 10-4 Special$469Reg. $1199 1/2ct. TW Diam nd Inside Outside EarringsYellow & White Gold; Limited Quan tyF ssil Skagen20% OFF Dia. Studs50% OFF 25% OFF Free Bouquet of FlowersWith every purchase f $350 r re between May 4 -May 12 Special$599Reg. $1999Special$379Reg. $999Diamond Bubble Necklace Yellow or White Gold Limited Quan ty!.25ct TW Halo Dia. Necklace Limited Quan ty .25 c t T W W Ha H l o Di D a adno=54535246 adno=50536447

PAGE 15

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 15 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 9, 2018 and May 8, 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!FINAL DAYS!WED & THURS ONLY! 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=54536104

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 LOCAL/REGIONAL NEWSDevelopers Hamilton and Samia Paese broke ground on a new multi-family townhome complex in Punta Gorda Isles called The Hamilton at PGI. The ceremony hosted members of the City Council, the Punta Gorda Chamber of Commerce and members of Century 21 and Keller Williams. This is an exciting project,Ž said Mayor Rachel Keesling. We lag behind with multi-family (housing) so its nice to see some more of it going in.Ž General contractor Brian Brunderman of Brunderman Building Company said the groundbreaking was being held on the “rst of two lots for the complex. This is our “rst building pad,Ž said Brunderman. This will have three units. Once we get this slab up and out of the ground we will start the second slab.Ž The second area will have another three units. For Hamilton and Samia, this is their “rst development in America. They have previously developed “ve other properties in Brazil. This is “rst a challenge for us,Ž said Hamilton, addressing the crowd at the groundbreaking, because we moved from Brazil. For us, its different ... to work and live with you guys and come from another country. We are here to learn from you ... your ideas, your expectations ... thats our big challenge. Thank you for everyone for joining us at this time with me and family.Ž The Paeses have two daughters, Guilia, 7, and Laura, 2. According to Hamilton, construction of the development at 3661 Bal Harbor Blvd. is projected to take a year and a half. Email: dsutphin@sun-herald.comDeveloper breaks ground on new PGI multi-family complexBy DANIEL SUTPHINSTAFF WRITER SUN PHOTO BY DANIEL SUTPHINThe Hamilton at PGI groundbreaking ceremony. Developers Hamilton and Samia stand in front with their daughters, Giulia, 7, and Laura, 2. Members of the City Council, Punta Gorda Chamber of Commerce, Century 21 and Keller Williams attended the ceremony. In honor of Melanoma May we are offering:FREE Skin Screenings*THROUGHOUT THE MONTH OF MAYSo get yours. Call us today.941-955-0360RiverchaseDermatology.com Free screenings are for new patients and by appointment only.adno=50534403 Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.11%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50534741 THE SPINAL COLUMN *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. How Do Things Look From Where You Sit?You may feel more comfortable sitting in a chair than standing, but sitting in a chair without adequate support places three times as much pressure on the intervertebral discs of the lower spine than standing does. The lower part of the spine has an inward curve that should be supported while sitting. Without this lumbar support, the soft tissues of the lower back have to work harder to maintain proper curvature and alignment of the lumbar region. Eventually, muscles holding the spine in this position tend to become weak, and the head and upper back move forward to compensate for the weakening muscles. The chiropractor can help you take action to avoid back pain related to improper seat support.579 S Indiana Ave. #C € 474-4944www.jewellchiropracticenglewood.com $39 EXAMINCLUDES:Chiropractic Exam 2 X Rays If NecessaryReg. Price $145.00. Exp. 6/30/18 Dr. John Frink, DC adno=54534942DON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=54535799

PAGE 17

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, MAY 9, 2018 More than $100,000 will be handed out to 54 Charlotte County students tonight. No, they dont get to go buy laptops or stereos for their cars with it. But they will put it to good use. The money comes from the Kiwanis Foundation of Charlotte County in the form of scholarship awards. Students are selected based on merit or on “nancial need „ two distinct categories „ and presented with the money to attend a college of their choice. Its a program the Kiwanis, and Joe Maggiore, started in 1985. Since then, more than $1 million has been awarded students at Charlotte and Port Charlotte high schools along with Florida Southwestern Collegiate High School and the Virtual School. Now, I know there are a lot of organizations that help high school seniors with college money, but the story and the success of the Kiwanis Foundation got my attention. I had a vision for something like this,Ž Maggiore, a retired Punta Gorda dentist, said. I went to the Punta Gorda Kiwanis club to try to get them to start a scholarship fund and they turned me down.Ž Maggiore wasnt fazed. I got 15 pledges for $100 each „ that was a lot back then „ and tried again. The board said OK.Ž An endowment foundation was set up with money doled out each year from the interest accrued. The principal has grown to $1.6 million. Maggiore was clever as he went about raising funds for the foundation. The charter drive asked 100 people to give $100 each. But, after membership stalled at 54, Maggiore decided to offer memberships for $10 a month for 10 months. Soon, there were 100 members. Originally, since it was the Punta Gorda Kiwanis club, the money only went to Charlotte High students. But, we found out how much work there was to do and we decided to include all the clubs in the county and we became the Kiwanis Foundation of Charlotte County,Ž Maggiore said. We now have 100 charter members and also Foundation Fellows who donate $1,000,Ž he said. And, we have Endowment Fellows who give $20,000 ($5,000 each year for four years).Ž Earl Farr was the very “rst Foundation Fellow. Student recipients can be nominated by Kiwanis members, based on minimum requirements according to grades, income and an interview. Merit scholarships, based solely on grades, have a little more stringent requirements. Those winners will get $1,250 this year. Financial need recipients will get $2,500 this year. The “nancial need scholarships are renewable if the students keep their grades up. Maggiore, born in Ohio and raised in Hollywood, Florida, is proud he played such a key role in forming Big money going to students tonightJOHN | 2 JohnHACKWORTHCOMMENTARY EDITORCharlotte High School held its Junior Senior Prom on Saturday, May 5, at the Charlotte Harbor Event and Conference Center, with a theme based on the Kentucky Derby, Run for the Roses.Ž The event had a live DJ, a food buffet, and a photo room. Glamorous girls and spruced-up boys from Charlotte High School attended the dance.Charlotte High students Ru fo he Roses Charlotte High School students are ready to party at the 2018 Prom Dance at the Charlotte Harbor Event and Conference Center. Senior Ethan Rahe and junior Haley Wager Seniors Adrienne Crowl and Alex Scisler enjoy the night together.SUN PHOTOS BY MONICA AMAYAEverybody rushes the dance oor. This group of students enjoy one more night celebrating friendship. Charlotte High School seniors pose for a keepsake memory. Class of 2018 Senior King and Queen have their rst dance, along with Prince and Princess. Charlotte High School Class of 2018 Senior Court Senior Maddie Stone and her date, Wylie Wilkinson Students casts their votes to elect Senior King and Queen, and Junior Prince and Princess.

PAGE 18

Page 18 C www.yoursun.com The Sun / Wednesday, May 9, 2018 2OUR TOWN NEIGHBORSGood day to all and a huge thank you to last weekends Hibiscus Festival supporters, sponsors, vendors, attendees, and volunteers! We couldnt do it without you! Did you know the homes of several early Punta Gorda residents are still standing, and two were saved by moving them? Augustus C. Freeman, from Jasper County in north central Georgia southeast of Atlanta, moved to Punta Gorda in 1889. Hed been a farmer, but after a short stint with the Central Georgia Railroad, came south to work for the Florida Southern Railway. It wasnt long before A.C. became a prominent member of the community, opening a mercantile business, while also growing oranges and pineapples. Freeman also soon became active in politics, serving the new city in many capacities, including mayor in 1900. Apparently, early in his term, some townsfolk believed he was being too soft on blind tigers,Ž establishments serving illegal alcohol. Coming to his defense, the Punta Gorda Herald noted during the “rst eleven months of 1901, there had been more than 150 arrests, with over $1,000 in “nes levied, around $60,000 today. Freeman bought property on East Marion Avenue at the corner of Booth Street from Albert Gilchrist and built his home in 1903. He sold it in 1912 after serving two terms as DeSoto County sheriff and living in Arcadia. Remember, Charlotte County was not created from a portion of DeSoto County until 1921. In 1985, fearful that commercial development would lead to the homes destruction, a community effort headed by the Medical Center Foundation, led to the homes movement to a location on Hargreaves Street. Following Hurricane Charley in August 2004, the Freeman House was donated to the city, and in January 2006 moved to its current location at the corner of West Retta Esplanade and Cross Street (U.S. 41 south). Thanks to the Charlotte County Chamber of Commerce, it serves as a welcome center for both visitors and residents. Visit Charlotte County History Collections online to view photographs of A.C. Freeman and his home. Benjamin Price was a Philadelphia architect in his 60s when he came to Punta Gorda with his wife Mary around 1914. They purchased two cottages next to one another at 111 Gilchrist St., then Benjamin designed and had built a large common room connecting them. Prices business plan was designing churches and then selling the plans by mail-order to locations across the country. The First Methodist Church on West Marion Avenue is based on one of his designs. Benjamins son Max Charles, also an architect, moved to town in 1918 to partner with his dad. Max, Punta Gordas “rst city manager, was serving as mayor when Charlotte County came into being with Punta Gorda as the county seat. He was also instrumental in forming the Punta Gorda Commercial Club around the same time, serving as secretary. In 1926, with the Florida land boom in full swing, the club changed its name to the Punta Gorda Chamber of Commerce. Not long afterward, with the land booms collapse and in 1929, the stock market crash, the chamber became inactive. Again, due to proposed development and through community effort, the Price House was saved and moved to the Punta Gorda Historical Societys History Park on Shreve Street in February 2005. Its open every Sunday during the Farmers Market and group tours can be arranged. Benjamin died in 1922, and Max in 1948. Both are interred at Indian Springs Cemetery. Visit Charlotte County History Collections online to view photographs of the Price House. This column appears every other Wednesday, courtesy of the Charlotte Sun and the Charlotte County Historical Center Society. The Society exists to help preserve and promote Charlotte Countys rich history. Were always seeking new members, volunteers, and interested individuals to serve as board members. If you believe our areas history is as important as we do, please visit www.charlottecounty”. com/Historical/ or call 941-833-3828 for more information.Had to move them to save them Frank Desguin Real Local Newsin The REAL LocalNewspaper. the foundation. And, he should be. Congratulations to all the young scholars. Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@ sun-herald.com .JOHNFROM PAGE 1 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720655 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50534730No monthly interest if paid in full within 24 months! $200 OFFAll systems For all she gives, spoil Mom with a special gift this Mothers Day. Shop Local For MOMadno=54535390Mothers Day is May 13th! FASHIONS FROM PETITE TO PLUS SIZES! Shoes, handbags, jewelry & much more Gift Wrapping & Gift CardsOpen M-S 10am-5pm € Sun 11-3pm446 W. Dearborn St. 941-474-7435 € www.ivysondearborn.com adno=54535393 live life € enjoy color adno=54535391 941-474-7777Mon-Sat 7:00 am 8:00 pm € Sun 7:00 am 2 pm451 S. Indiana Ave Breakfast specials starting at $2.99 adno=54535402 407 West Dearborn St. 941-208-5045 A New Contemporary Boutique Coming Soon... yewear JACKS DISCOUNTformerly of The DomeLadiess & Mens Polarized Fit OversBuy 1 at $14.95 Get 1 at 1/2 Price941.468.148952 W. Dearborn Streetadno=54535363 Watch Battery Replacement 401 S. Indiana Ave € (941) 475-0868Breakfast € Lunch € DinnerFresh Every Day!Monday-Saturday 6:30 am-8:00 pm Sundays 6:30 am-2:00 pm NEW LOOK inside...come and see!Pizza € Pasta Steaks € Seafood Ribs € Full Baradno=54535398 adno=54532289 NORD FOSSILFOSSILS MINERALS JEWELRY#233 Ti any Square Plaza, 2828 S. McCall Rd.9414603785 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=54534929

PAGE 19

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 19 3OUR TOWN NEIGHBORS C 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 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 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 D C C C C C E B C C C C H ouse Cleaning 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=719664

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 4OUR TOWN NEIGHBORS L H H P P H F F Mowing Only Aordable Lawn Care941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J L M M M P H H M L L L L P L H H H L M Nadno=719665

PAGE 21

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 21 5OUR TOWN NEIGHBORS 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=719666

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 6OUR TOWN NEIGHBORSProperty owners meetThe Englewood East Property and Homeowners Association will meet at 2:30 p.m. May 16 at the Englewood Charlotte Library in the Tringali complex, 3450 N Access Road, Englewood. Guest speaker will be Lynda Citro, librarian supervisor of the Englewood Charlotte Library. This will be the groups last meeting until October. For information, call 941-460-0086. Hermitage arts eventThe Hermitage Artist Retreat, 6630 Manasota Key Road, Englewood, will present a free open studio and concert on Friday, May 11 at the retreat. The evening will begin at 6 p.m. with an open studio featuring artist Vitus Shell on the Hermitage campus. Shell is a mixed-media collage painter born in Monroe, Louisiana, where he lives and works. His work is geared toward the black experience, giving agency to people from this community through powerful images deconstructing, sampling, and remixing identity, civil rights, and contemporary black culture. Shell is currently an Adjunct Instructor at the University of Louisiana at Monroe. For more on Vitus, visit www.theshellofvitus. com. At 7 p.m., hear a performance and composer talk by musician and composer Misssy Mazzoli at the Hermitage Palm House. Mazzoli is a pianist and keyboardist who often performs with Victoire, a band she founded in 2008 dedicated to her own compositions. Her music has been performed all over the world by the Kronos Quartet, eighth blackbird, pianist Emanuel Ax, Opera Philadelphia, LA Opera, Cincinnati Opera, New York City Opera, Chicago Fringe Opera, the Detroit Symphony, and the LA Philharmonic. Her opera Breaking the WavesŽ premiered as part of New Yorks Prototype Festival, and was described as among the best 21st-century operas yetŽ by Opera News. Her opera Proving UpŽ premiered in January at the Kennedy Center. Mazzoli will present concert that is a combination of video, audio and live performance, plus excerpts from all three of her recent operas, and will perform some works for piano and electronics. She will talk about opera as a vital storytelling tool in the 21st century. At 8 p.m., stay and enjoy the sunset over the Gulf of Mexico beach. RSVP by email only to Reservations@ Hermitage-fl.org. Parking available in grass lot across the street from the Hermitage historic campus and Blind Pass Beach public parking lot. For more information, visit www. HermitageArtistRetreat. org or call 941-475-2098 ext. 8. COMMUNITY NEWS BRIEFS www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we introduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted living communities and their multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 2921 Jacaranda Blvd Venice, Fl 34293adno=719617 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719619 adno=719620 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719622 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719621 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons adno=719618ad no=719630 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54534935

PAGE 23

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 23 7OUR TOWN NEIGHBORSAre you a do-ityourselfer? If youre having a problem with the PC, will you try everything and anything before calling a local tech? Here are some common problems and simple solutions that may “x some problems, but more important, wont make things worse. Ive been “xing computers now since 1993 and can say from experience that most computer problems are resolved by simply shutting off the computer and restarting it. Note the reference to shutting off. Many folks today tend to put the computer to sleep, which simply holds the problem until the computer wakes up. This is not the same as shutting it off and turning it back on. Does the computer seems like it is slower than molasses in February? This is one of those problems that divides into two solution paths. First we have to determine if it is the computer (the box itself) that is slow, or is it the speed of our Internet service? Start the computer and disconnect it from the internet. Now open programs on the computer such as Word, or a non-internet-based game. Open pictures or “les on the hard drive, or any program that runs from the computer and not from the internet. If they open and close with reasonable speed then the problem isnt that the computer is slow. If things are running slow, then open Task Manager. Under More Details “nd the four columns labeled CPU, Memory, Disk and Network. If any of the columns report very high numbers, 90 percent or higher, look through that column to “nd the offending program. Right click on it and click on End Task. If the computer starts to respond properly, the problem program can be modi“ed or removed. Now reconnect the internet to the PC and open the browser of choice, Edge, Chrome, Firefox, etc. Once the page appears try navigating to another website. If it takes a long time the problem is probably the connection to the internet provider. Several possibilities for solution start from here. Reboot the modem/router. Pull the power plug from the modem count to “ve and plug it back in. It will take a few minutes to reboot but when all the lights are on try navigating from webpage to webpage to see if the problem is resolved. If not, go to speedtest.net and run the program that test the speed of the download and upload from and to the internet. Compare the result with what your provider says you are paying for. If it is way off, a call to the ISP is in order. The possibility also exist that there may be some adware or even malware surreptitiously installed on the PC. Download, install and run the free version of Malwarebytes by obtaining it from this website; https://www. malwarebytes.com. Dont search for it as there are myriad of bogus sites that look like it, but in fact will download far more than you wanted. Type the address directly into the URL bar at the top of the browser. Do it yourself, or call a local tech. Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. You can reach him at adakeep@hotmail.com or 941-626-3285.Try to do it yourself, then call a tech Bits & BytesCourt Nederveld LLI features Victor Lundy: Sculptor of SpaceThe Summer Documentary Series sponsored by the Lifelong Learning Institute will feature Victor Lundy at 10 a.m. on Wednesday, May 16, in meeting room O117 on the Charlotte campus of Florida SouthWestern State College at 26300 Airport Road, Punta Gorda. Victor Lundy was honored by the Smithsonian on his 90th birthday in 2013, which cited his admirable sculptural form and innovative use of engineering technology. The documentary “lm was produced by the Smithsonian to record an important body of work and to honor the man who created it. Registration can be made at www.lifelonglearningcharlotte.org or by calling the LLI of“ce at 941-637-3533. COMMUNITY NEWS BRIEFS PLEASE GIVE BLOOD HELP SAVE LIVES To Reserve Your Ad In The Senior Directory, Please Call 941-429-3110. € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719624 ad no=719667adno=719668Quality Home Health Care where QUALITY Comes First*Will help your loved ones stay independent and well cared for in the convenience of their home.Call 863-558-3217Certi“ ed Nursing AssistantsSmithyaa@yahoo.com 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 adno=720670 941.257.2122 1143 N. Toledo Blade Blvd. North Port, FL 34288 941.830.8344 13435 S. McCall Rd. Port Charlotte, FL 33981 WWW.KYLE-KURTIS.COM$100 Mothers Day Gift Certi“ cate € Express Facial € Express Massage € Spa Pedicure € Gift IncludedHappy Mothers Day!

PAGE 24

Page 24 C www.yoursun.com The Sun / Wednesday, May 9, 2018 8OUR TOWN NEIGHBORSThe beautiful waterfront Gilchrist Park was the site of the 14th annual Punta Gorda Hibiscus Festival. The opening ceremony began at 10 a.m. on Saturday, May 5 with a proclamation reading by Punta Gorda Vice-Mayor, Gary Wein. The 2018 King Dale Baker and Queen Gussie Baker of Hibiscus were announced followed by the Lil Miss Hibiscus Pageant. Plien Air Artists were in and around the park with a large variety of craft vendors. Amazing musicians provided music throughout the festival. Proceeds bene“ted Charlotte County Historical Center and The Hunger Bus.Hibiscus Festival in full bloom Participants in the Lil Miss Hibiscus Pageant are, front to back: Ayla LeMunyon, Emerson Skye Newell, Mia Orendor, Cora Sweeting and Sophia Wilson. Cora Sweeting went on to be crowned the Precious Miss winner. The 14th annual Punta Gorda Hibiscus Festival was in full bloom in Gilchrist Park.SUN PHOTOS BY SHERRI DENNISFrom left: Winners of the 2018 Lil Miss Hibiscus Pageant, Cora Sweeting, 6, Kiara Johnson, 9 and Leona Caitlin, 11. Left: Beckys Garden Shop, of Punta Gorda, oered numerous garden items for sale during the festival. Linda and Gary Hormes, visiting from Maryland, admire plants at one of the many vendors at the festival. Above: Danny Beach performs for the crowd at the 14th annual Punta Gorda Hibiscus Festival in Glichrist Park. Chakulla and friend Singing out for Food.Ž Attendees of the festival were asked to bring a donation of nonperishable food items. Phil Wilson announces the 2018 King and Queen of the Hibiscus Festival, Dale and Gussie Baker. FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534792HURRICANEBUSINESSEXPO 2018AND For your nearest Stein Mart store visit www.steinmart.com or call 1-888-steinmart.See Stein Mart fair pricing policy at steinmart.com or in-store. Savings valid on select items 5/11 & 5/12/18. Entire stocks not included unless speci“ed. Styles and colors vary by store. Some merchandise may not be available at every store or online. FRIDAY & SATURDAY FRIDAY & SATURDAY ONLINE USE PROMO CODESHOPSALEONLINE USE PROMO CODESHOPSALE20%OFF20%OFF 7002001020948825 7002001020948833One time use per transaction on one Sale item. Excludes Clearance, Gift Cards, Koolaburra by UGG, Sanuk, Vionic, LXRandCo, BOGO, and 8 cent ending Special & Doorbuster merchandise. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certi“cates. Coupon must be surrendered at time of sale. Valid 5/11 & 5/12/18 in participating stores. Reproductions will not be accepted. Not for use by Stein Mart associates. One time use per transaction on one Sale item. Excludes Clearance, Gift Cards, Koolaburra by UGG, Sanuk, Vionic, LXRandCo, BOGO, and 8 cent ending Special & Doorbuster merchandise. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certi“cates. Coupon must be surrendered at time of sale. Valid 5/11 & 5/12/18 in participating stores. Reproductions will not be accepted. Not for use by Stein Mart associates. ANY ONE SALE ITEMANY ONE SALE ITEM Limited Quantities € Extra Savings on Top of Our Already Low PricesUP TO 50% OFF DOORBUSTERSPLUS 1000s OF SALE ITEMS THROUGHOUT THE STORE! FRIDAY MAY 11 € SATURDAY MAY 12 9AM-9PMDiscount taken at register. No coupon needed. Shoes at 25% off. ENTIRE PURCHASE OF RED DOT CLEARANCE UP TO 75% OFF OUR ORIGINAL PRICES FR ID AY M AY 1 1 SA TU RD AY M AY 1 2 FRIDAYMAY11 SATURDAYMAY1 2 $10 OFF$10 OFFYOUR PURCHASE OF $30 OR MORE YOUR PURCHASE OF $30 OR MORECoupon may be used once per day, per customer. Must make a pretax purchase of $30 or more. No cash back. Includes Regular Price, Sale, and Clearance merchandise. Excludes Gift Cards, Koolaburra by UGG, Sanuk, Vionic & LXRandCo. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certi“cates. Coupon must be surrendered at time of sale. Any applicable refunds will be given in the prorated amount. Valid 5/11/18 through 1pm in participating stores. Reproductions will not be accepted. Not for use by Stein Mart associates. Coupon may be used once per day, per customer. Must make a pretax purchase of $30 or more. No cash back. Includes Regular Price, Sale, and Clearance merchandise. Excludes Gift Cards, Koolaburra by UGG, Sanuk, Vionic & LXRandCo. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certi“cates. Coupon must be surrendered at time of sale. Any applicable refunds will be given in the prorated amount. Valid 5/12/18 through 1pm in participating stores. Reproductions will not be accepted. Not for use by Stein Mart associates.EARLY BIRD SAVINGSEARLY BIRD SAVINGSFRIDAYSATURDAY 9am to 1pm ONLY9am to 1pm ONLY Use the Early Bird Savings offers on Friday or Saturday or Both Days with an extra 50% OFF THIS WEEKEND ONLYONLINE USE PROMO CODEEARLYBIRDONLINE USE PROMO CODEEARLYBIRD 7002100010948801 7002100010948819 adno=54535167

PAGE 25

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 25 9OUR TOWN NEIGHBORS7745 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. #C18179$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914 $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 $26,100 SAVE $6,101 MSRP $29,590 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, BackUp Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 AS LOW AS 2.9% 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=54536107

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 10CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/09/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! Classified=Sales 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 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION 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. turnkey furnished Offered @ $199,900 byFLA GOLF PROPERTIES INC 941-698-4653 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 1010 OPEN HOUSE OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 PORT CHARLOTTE 3/2/2 1212 Beekman Ci OPEN SAT SUN 1-4 Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 NEEDCASH? 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $250,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 1020 HOUSES FOR SALE NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE Retiree wants small home 954-405-1062 PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $219,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 3/2/2 1212 Beekman Ci Open house sat sun 1-4 Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, dir ect access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. 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 1040 CONDOS/VILLAS FOR SALE NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty 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 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 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $99,900 563-506-5616 1090 MOBILE HOMES FOR SALE ENGLEWOOD 1BR/1BA Small but Sweet 55+ Park, No Dogs Allowed. $5,500. 941-474-1353 PORT CHARLOTTE Harborview Park. Double Wide 28X40 2 bed, 2 bath, made by Palm Harbor in 2000. One owner, smoke & pet free, workshop area, great water view! All for $69,900 OBO 941-769-5514 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000

PAGE 27

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 27 11CLASSIFIEDS 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 2/2.5 Bath Lake Rio Townhouse, Comm. Pool, Rampart Blvd., P.G. $950/Mo 3/2/1 Tile & Laminate Floors, Lanai, La Brea St., N.P. $1100/Mo 3/2.5 Bath Spacious Townhouse, 2 Lanais, Vick St., P.C. $1350/mo 3/2/2 Pool Service Inc., SW Canal, La Salina Ct., PGI $1400/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 1300 DUPLEXES FOR RENT P O RT C HARL O TTE C lose to Hospitals 2/1, all tile, Clean, fresh paint, fenced $725/mo 941-916-1535 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 Tile Floors, Clean, Quiet, Well Maintained, Ground Floor & Parking. Avail NOW $700/mo 941-587-7828 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 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 ENGLEWOOD 1Bdrm 1 Bath, $500/mo + Dep. All included. Couples Welcome (for addt $$). No Pets 941-623-5861 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 1390 VACATION/ SEASONAL RENTALS WOW ROTONDA 3/2 Corner Condo, Lots of Amenities. Avail. June-Dec. Sorry, No Pets. Call 941-830-1818 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 F i n d i t i n t h e C l a s s i f i e d s 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 CLASSIFIED WORKS! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2000EMPLOYMENT 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL 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 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 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 CAREGIVERSm Assisted Living, Venice PT, Weekends 20 hrs/ flexible 941-799-1271/941-258-6080 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 Seizethesales withClassified! FRONT DESK RECEPTION & BILLING for Mental Health Clinic. Computer Literate. Some Exp. Req. Email Resume to: mbeaconclinic@gmail.com LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com 2030 MEDICAL 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 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 INSTALLER/CARPENTER Experienced or we will train. Must be good with your hands. Possibility of some fun travel. Great company. Growth opportunities. Aaron 770-406-8175. IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 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 TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. T urnyou r trashinto cash! Advertise youryard sa l e! 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 ADVERTISE In TheClassifieds! 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 GreatDealsin theClassifieds! 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 C ABINET IN S TALLER/ WOODWORKER Full time, prefer experienced, Will train. Non Smoker, Honest & Realiable. Neat apperance Drivers lic. In Pt. Charlotte Please Call 941-743-2337 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 2 0 1 8 0 5 0 9 o t e n c 2 7 p d f 1 0 8 M a y 1 8 2 1 : 2 2 : 3 7

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 12CLASSIFIEDS 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 FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits & Raise after 90 days Send resume to: Michele@jsbinc.com A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required MATES/DECK HANDS NEEDED PARTTIME. ROOMFOR ADVANCEMENT. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 PAGE DESIGNERThe Charlotte Sun is looking for Full-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. Findthe perfect companion inthe Classifieds! Small Cabinet Shop In Port Charlotte Needs Full Time Cabinet Maker With Drivers License. Must Be Able To Laminate With Formica & Veneer 941-421-2338 2100 GENERAL 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. TRIPLE F HARVESTING, LLC is accepting referrals through the State Workforce Agencies for 48 farmworkers in Brooks County. The job includes duties associated with the harvesting of vegetables. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/15/18 to 11/30/18. Three-four ths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, and equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr or applicable piece rate. Apply for this job at your nearest State Workforce Agency or at the or at the or at the Georgia Department of Labor … 5520 White Bluff Rd, Savannah, GA 31405 job order #2217961563. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. T O HELPwith pest control bidding 16-25 hrs per week $10/hr to start, Background check. Email Dennlin@comcast.net or call 941-628-0680 T urnyou r trashinto cash! Advertise youryard sa l e! 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 C a s h i n w i t h C l a s s 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 G ENTLEMAN S eeks Lady friend for dining & boating Please text or call Jacob (561)577-0293 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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 GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE 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 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 AdvertiseToday! 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 C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 CHARLOTTE IRRIGATION I nc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 GETRESULTS USECLASSIFIED! EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 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

PAGE 29

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 29 13CLASSIFIEDS 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 5184 SCREENING RE-SCREENING/SCREEN REPAIR, FREE Estimates! NO MINIMUMS & NO TRIP CHARGES (Lic. & Ins.) Mitchel Yoder 941-306-6892 Yoder Boyz Enterprises, Inc. Screening Division PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Needanew Home? LookintheClassifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6005 PUNTA GORDA AREA GARAGE SALES FRI. 5/11 8-NOON & SAT. 5/12 8-10AM 3600 Darin Dr. ESTATE SALE Assisted by The Isles Girls & Guys. ( Dir: South on 41; Right on Aqui Esta; Left on Bal Harbor; Right on Deborah; Right on Darin Dr.) Area Rugs; Wall Dcor; Hall Table; Sofa; End Tables; Dining Room Table & 8 Chairs; Hutch; Kitchen Table & 4 Chairs; 4 Bar Stools; Lanai Table & 4 Chairs; Grill; Hide-a-Bed; Dresser; Queen Bed; Dresser/Mirror; 2 Night Stands; Chest; Linens; Chair & Ottoman; Recliner; Armoire; File Cabinet; Refrigerator; Table Saw; Band Saw; Miter Saw; Bench; Drill Press; Shop Vac ; Bikes; Hospital Bed; Miscellaneous Kitchen & Garage Items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. FRI 8 1& SAT 8 11 122 Berry St. Big Green Egg, Furniture, Household Items, Fishing Gear. 6011 S. VENICE AREA GARAGE SALES FRI &S AT 8 2 545 AZURE RD HUGE ESTATE SALE Everything Must GO! 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! WEL CO ME T O MY ANTIQUES & COLLECTIBLES SALE. Dishes, Silver, Misc!! For your Special Showing! FRI-SUN. call 941-408-9022 All offers considered. 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! 6020 AUCTIONS LIVE & ONLINE BANKRUPTCY AUCTION TUE. MAY15TH AT 10AM Control Communications, Inc. 3921 SW 47th Ave. Suite 1012 Davie, FL 33314 Sale will consist of: electrical supplies, parts/components and accessories for portable/mobile two-way radios, repeaters, telecom muications service testing equipment, service/repair shop tools and equipment, power tools, warehouse equipment, vehicles, forklifts, computers, office equip ment, office furni ture, server equipment and much more! Catalog & photos available at www.moeckerauctions.com Bankruptcy Case No. 18-12247-BKC-RBR Preview: Day of Sale 9AM to 11AM 10-13% BP $100 Refundable cash deposit to register (800) 840-BIDS info@moeckerauctions.com AB-1098 AU-3219 Eric Rubin 6025 ARTS AND CRAFTS F O LK ART hand cra f t f loor lamp Cast iron base $150, OBO 941-629-6429 F O LK ART large G rouper Fish Handmade lg Copper Grouper fish $200, OBO 941-629-6429 FRAME 26 X 26 Walnut, glass, mat and print $20 941-575-8881 FRAMED O IL painting reduced beautiful bargain 42ŽX54Ž come see! $175 941-639-1517 SC RAP B OO K albums I have 10 new albums 5.00 each. $5 941-228-1745 6030 HOUSEHOLD GOODS A REA RU G 5X7 Exc C ond. $2 5 941-629-4857 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 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ARPET RUNNER quality Turkish 32Žx10 beautiful, must sacrifice $45 941-780-3977 C HAIR C U S HI O N S ( 1 2) OUTDOOR 21X21X4 $120 239-849-9815 CHAIR CUSHIONS(12) NEW 21X21X4 $120 239-849-9815 C L OS ET O R G ANIZER S shoes, jewelry, clothes rack $15 941-286-1170 CO FFEE TABLE Italian, white with glass inlay. Exc. cond. $150 941-625-5632 DINING TABLE SET GLASS Di ning table. 42Žx72Ž. 6 White Parsons Chairs. Glass elegantly etched 2 matching Glass Bases. $250, OBO 941-625-7135 DRYER G Eelectric. On pedestal. Works well. $125 941-743-2714 EXER C I S E RE C UMBENT BIKE EXERPEUTIC. with computer, seat adjusts, folds. like new $175, OBO 941-625-7135 FINE CHINA Of J apan, I mper i a l Rose pattern, 40 pcs svc. for 8 VG cond. $100 941-625-0408 FRAMED O ILPAINTIN G must see beautiful reduced 54ŽX42Ž art $175 941-639-1517 G ENERAT O R 5000/6200SUBARU ENGINE $350 941-255-1832 LAMP S 2 Beauti f ul Lamps. $20ea. OBO 941-223-4335 LAUNDRY TUB Whi te Fiberglas. Stands on 4 legs. $25 941-743-2714 MATTRE SS Double 5Ž thick foam, exc. cond. $50 941-625-5632 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRR O R C hinese Black Lacquer Dimension: 26 x 42 $200 941-460-9540 O VENKENM O RE also have micro-wave oven & old fridge cheap $50 941-445-5619 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PREMIUM BAMB OO S HEET S New 6 pc Queen or King asst colors $25 941-421-9984 PULLIN G C ART Wood &S teel 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 REFRI G ERAT O R G E side by 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 INK S 2 undermount sinks 9x12 new price is 4 both $25, OBO 941-928-3403 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. THERMOSTAT b y Whi te Rodgers Model#1F86-344 $8, OBO 941-624-2105 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 WHITE WICKER TWIN HB/FRM MT/BS EXC condition $195, OBO 941-408-7535 W YLAND WA S TEBA S KET 3 D ceramic, $35 value, 10Ž tall x 8ŽW; $20 941-639-0838 6031 HOLIDAYITEMS BARBIE D O LL S 1996 &1997series $35 ]941-218-4502 6035 FURNITURE 1940S LANE solid cedar chest for sale Price firm. $125 941-473-2387 1 960  S GO LD trim glass set 8 tumblers world map design. $65, OBO 941-496-8765 ACC ENT TABLE Beauti f ul African Motif accent table $20, OBO 941-223-4335 BDRM S ET BA SS ETT FUL/ Q U Hdbd, dresser, mirror, chest, night std $300 941-380-1275 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 box and mat tress $40, OBO 941-830-2583 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 B OO K S all kinds, some 1st ed & antique everything imaginable .50 to $5 941-639-1517 B OO K S HELF 6 shelves, good condition $20 941-780-3977 C ARPET RUNNER quality Turkish, 32Žx10 must sacrifice, beautiful $45 941-780-3977 C HAIR S 4 Arrow back Windsor chairs, natural, Xcond $80 716492-1023 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $250 941-275-5837 CO FFEE TABLE & 2 end tables, Chrome, Metal & wood 6/mths old $375 941-467-5474 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 U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 COUCH L s h ape d sect i ona l 6x9 $25, OBO 941-928-3403 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 R OO M S ET Rectangular table, 6 chairs, & China cabinet $250 941-380-1275 DININ G R OO M TABLE and 4 arm chairs Heavy glass top $125, OBO 724-992-9073 DINING SET 48Ž ma h ogany table top & 4 metal frame chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 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 F O RMAL DININ G chairs ball & claw foot set of 4 $150, OBO 941-681-2154 FUTON BED BED IS IN EX COND. GREEN MAPLE WOOD $120 941-391-6377 G LA SS BI S TR O Table Leaders ,40h x 42Ž Ratan $450 941-979-6974 6035 FURNITURE GLASSTOP TABLE Whi te, a l umium 42Žx62Ž wicker look table $100, OBO 941-681-2154 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 LAZ-Y-B O Y Mauve Swivel, rocker, recliner ex cond $150 941-743-0582 LEATHER RE C LINER $ 5 0 OBO 941-875-3710 L O VE S EAT By Kroehler, 72Žx38Ž, 2 cushion,fabric, exc. cond. $200 941-625-5632 L O VE S EAT NEW, never used, Sleeper sofa Twin, $125 941484-7008 Venice Island MATT & B O X S PRIN G Full size, adjust metal bed frame. Exc Cond $95 941-697-0794 BED MATTRESS & BOX $100 941-629-5550 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 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PILL O W S f or so f a, 4 Brand new accent pillows. $30 941-445-4559 S HELVIN G UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 SOFA BY K roe hl er, 86Ž x 38Ž 3 cushion,fabric,,exc. cond. $350 941-625-5632 SO FA New Q ueen Bed pull out, terracotta $495 941-639-9293 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 TABLE & 4 c h a i rs 42Ž roun d 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 TV CO N SO LE f or 4 8 Ž tv. dk. wood. glass doors. new. $85 941-235-2203 TV S TAND or storage cabinet Chinese Black Lacquer 35 x 23 x 34 $400 941-460-9540 W IND SO R R OC KER nichols & 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 W ALKIE TALKIE new $2 5 941-218-4502 W ARRI O R DR O NE New in box 2.4ghz real time video & image $75 941-421-9984 W IND O W S 7 Pro f essional Pro gram New never opened $50 941-421-9984 6040 TV/STEREO/RADIO 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 6040 TV/STEREO/RADIO TV 48 INCH fl at screan ne w $300 941-218-4502 6060 COMPUTER EQUIPMENT CO MPUTER BA G S amsonite rolling leather excellent condi tion $40 941-228-1745 LAPTOP NEW LEATHER BRIEFCASE blk; super bargain!! $35 941-639-1517 PRINTER EP SO N 2 54 0 SC AN 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 AAA TANZANITE 945 Sil ver 3 Stone Ring (Size 8.0) TGW 1.01 cts. $95 941-554-2140 FIRE O PAL RIN G NEW S IZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 G REEN TANZANITE ring 14K YG and Plat.Ovr .925 sz 8 TG W 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 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 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/bo x $120 941-629-5576 W AT C HE S M O VAD O and Seiko. Like new. $75 ea. $135 both. 941-629-5576 W ED G W OO D C AME O broach st silver setting-vintage mothers day gift $30 941-639-1517 6070 ANTIQUES COLLECTIBLES 1 9 1 8 S HEET Music S omebod y Stole My Gal sung by Florence Milett $10 941-258-0512 1 960  S G LA SS E S 8 tumblers gold trim world map design $65, OBO 941-496-8765 1 960  S GO LD trim glass set 8 unique tumblers world map de sign $65, OBO 941-496-8765 1 980 B OO K Walt Whitman A Life by Justin Kaplan $10 941 258-0512 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE TIN Tray Fairy S oap The Oval CakeŽ 5 cents $25 941-258-0512 AS HTRAY, C UT G LA SS e duced! Tripod feet $20, OBO 941-697-8598 BLA C K PANTHER C omics 1970s Jungle Action series nice shape $15 941-474-1776 BUDWEI S ER 1 990 BEER STEIN MUG mint collectible plus 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 C ANDY DI S H w/lid RED C UED Vintage. Glass. Ex. cond $20, OBO 941-697-8598 C ENT S INDIAN Head $2 781-956-8891 CLASSIC VHS tapes, 410 tapes, 1 custom VHS storage case $100 941-235-1839 COC A CO LA radio transistor vintage with box other items too $45 941-769-2389 CO IN S Proo f and mint sets $7 781-956-8891 CO LLE C T O R PLATE Halberts 76 Mothers Day plate Mallard Family.Ž $30 941-258-0512 CO MI CS A great vintage selec tion from the 1970s 80s & be yond ea $2 941-474-1776 D O LL CO LLE C TI O 30 + dolls, most in good/exc condition $200, OBO 941-380-1275 EDI SO N 1 903 Phonograph inc. 31 Records Chippendale Cabi net. $500 941-697-8359 GOLD COIN $5 I n di an 1911 $460 781-956-8891 HUMMEL FI G URINE  The Pho tographerŽ-reduced 1948 min t pc. $80 941-639-1517 IKE D O LLAR S silver proo f $10 781-956-8891 JIMMIE G ARAPP O L O 3 rookie cards 1 autograph all grade 10 $125 941-629-5576 LEN O X many new mint 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 LP MI C HAEL Jackson THILLERŽ classic vinyl is bac k $100 941-214-8188 LP S IM O N & G ar f unkle B OO K ENDS Classic vinyl real nice col lector $25 941-214-8188 LU S ITANIA C ANDYDI S H f rom liner sunk May 7, 1915 by U boat. $150 941-258-0512 PLATE S & MI SC Lennox dishware $110, OBO 941-928-3403 P O L S R O D C AMERA sun 600 with case $20 941-218-4502 S ILVER CO IN S u.s.silver coins $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 14CLASSIFIEDS 6070 ANTIQUES COLLECTIBLES S WI SS ARMY KNIFE AUTHENITC WENGER GOLF PROŽ $15 941-639-1517 TIM TEB O W mets rookie card rare graded gem 10 in holder few left $25 941-629-5576 6075 FRUITS & VEGETABLES BLUEBERRIES U Pi c k R ea d y for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL PIAN O 1 9 7 0  S S trauss & S ons upright. Great cond. $500, OBO 941-769-5753 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! R OG UE MANDILIN & C A S E NEW Beginner/Pro Hard-shell Case $140 941-408-7535 6095 MEDICAL BED S IDE P O TTY Medline-holds 300 lbs-very solid-2 to choose from $20 941-445-5619 RE C LINER electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOO TER GO GO Ultra X. Needs Battery. $200 941-9668938 WALKER 3 WHEEL w/BASKET & BRAKES NO SEAT NICE $45 941-268-8951 W ALKER 4 WHEEL w/Basket Brakes and Seat, LIKE NEW $70 941-268-8951 W ALKER breaks storage lightweight 3 wheels plush $65 941-580-4460 6100 HEALTH/BEAUTY CO MPLETE TEN S UNIT New in box get pain under control $75 941-421-9984 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 DE S ERT R OS E Will bloom red $5 941-255-9152 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A TRUMPET PLANT Purple & white blooms $5 941-255-9152 6125 GOLF ACCESSORIES ADAMS HYBRID i rons Id eaS 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 GOLF BALLS G oo d con d ., 50 per bag. $10 941-214-5362 GOLF BALLS lik e new, no scuffs, marks or logos, per dozen $7 941-488-7774 GO LF PR O Ž S wiss Army Kni f e authentic WengerŽ bargain! $15 941-639-1517 JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellent cond, pair $45 941-488-7774 TAYL O RMADE 3 wood 20 1 6 Aeroburner r/h 15* Mint Cond $79, OBO 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE 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 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 Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE MACHINE Wieder, Full Size. $145, OBO Paid $300. 941-875-8232 INVERSION TABLE T eeter, new $160, OBO 941-928-3403 TREADMILL PR O F O RMXP like new $150 941-893-7225 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 B OCC HI BALL S ET regulation ex cond with bag $25 941-743-0582 CORN HOLE b oar d s includes bags and scoreboard $35 941-380-1311 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 PULL UP b ar & 10 lb we i g h ts $15 941-286-1170 W IL SO N SO FTBALL glove A1000-men r/hleather14Žexcl cond $55 941-875-5983 YOG A MAT S & ball $ 1 2 9 41286-1170 6131FIREARMS M1A 308 Black, S tock, $900 COLT Mk IV, .45 Officer $600. 941-769-2516 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RU G ER L C9 S $300 C HARTER ARMS 44 Bull Dog $400., 941-249-2203 Ask for Dave. SKS RIFLE 2 st k s, #S B ayonnette, 1000 rnds 7.62X39. $750. 248-396-5997 SMITH & WESSON Model 500, Mag Pro + 175 rds $950; 460 S&W Mag + 375 rds $1200; (941)-258-6304 Lv Msg 6133 HUNTING & FISHING SUPPLIES C ARVER BIMINI T O P 4 bow, 4887 sunbrella $250 941-979-6974 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 O KUMA V S ystemV 30 BrNew+Sp Spool $75 941830-5241 R O D KUNNAN 7 2 O z C asting As New Perfect $55 941-830-5241 6133 HUNTING & FISHING SUPPLIES 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 26 Ž (2) SC HWINN 1 M, 1 F, Bike rack exc cond. $200 941-716-2083 BICYCLE HUFFY b oys 24Ž used once $50 941-625-5632 BI C Y C LE LIFT ceiling mount nib retails 25. yours $15 941-286-1170 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RACK fi ts 2 hi tc h f or 2 bikes $40 941-743-0582 BIKE RACK f or 2 BIKES TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RA C K HIT C H M O UNT by PRO SERIES for 3 Bikes LIKE NEW $75 941-268-8954 BIKE RALEI G H Record LTD, Racing Bike, Like New! $180 941-257-5500 BIKE, S chwinn 26 Ž Mens, good condition $65, OBO 941-928-3403 DAHAN F O LDIN G Bike Nice quality great riding single speed bike $45 941-474-1776 J O Y RIDER 3 wheel tricycle step through design tires are excellent $320 941-460-9540 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 TRI C Y C LE Adult 3 wheel 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 6138 TOYS/GAMES FI S HER PRI C E BARN vtg Inc. All animals quality 1994 toy $25 9 41-496-8765 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 POOL PUMP 1 h p marat h on runs good $75 941-743-0582 SOLAR BLANKET 14X28 new & in box $37, OBO 941-457 3990 6160 LAWN & GARDEN C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C HAIN S AW Vintage Jonserded Pro SP49 CC 16  bar & chain $125 941-214-8188 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 DR FIELD & BRU S H M O WER, Like new, half price $1,500 941-380-3075 G ARDEN KNEELER w/ baskets $12 941-286-1170 G RA SS /HED G E TRIMMER S TWO BLACK & DECKER 2 IN 1 LITHIUM $45 941-456-3301 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN EDGER W a lk B e hi n d 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN M O WER cra f tsman honda engine new blade runs good $70, OBO 941-473-2424 LAWN MOWER ELECTRIC 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 LOUNGE CHAIRS TWO AD JUSTABLE WHITE/ BROWN LIKE NEW $40 941-456-3301 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 O UTD OO R S WEEPER Hoover Spin Sweeper, used $45 941 200-2663 P O ULAN PR O Trimmer+Edger Atch $45 941-457-3990 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 S PREADER SCO T S speedy green spreader $20 941-473-2424 6160 LAWN & GARDEN TORO BLOWER + V ac B ag $17 941-457-3990 W EED TRIMMER Echo curved shaft 21 cc runs good deal $75 941-214-8188 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 PATIO FURNITURENEW! 11 pcs, 4 lounge chairs, Table & 7 Chairs. Cost $3200 Sell for $1,600 941-637-7979 SMOKER 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRI C ANE PANEL S Alum, Miami Dade Approved. 5 panels 111ŽX15Ž with all chanel hardware $350. Additional HURRICANE PANELS, to fit lanai, 256Ž X 8. (23 panels) with all chanel hardware. $650 941-240-2544 HURRI C ANE 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 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 A IR CO MPRE SSO R Nikota Industrial 13 gal. Oil Lubrication $100 941-625-0408 ARCH WELDER 200 amp, set for 60amp, $95 941-423-3259 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 GENERATOR COLEMAN 6250/5000. Used 1 week like new $350 941-255-1832 JOINER MACHINE f reu d JS100A 4Ž $50 941-979-6974 LADDER 6 Al um i num. N o Pl as tic. GC. $15 941-766-0637 LADDER 8 f oot extension $30 941-380-1311 MA S TER ME C HANI C NEW Adj Workbench drill sander jigsaw mis $90, OBO 941-408-7535 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 S KILL S AW like new $2 5 941-624-4244 TABLE S AW S TAND S tand, 24Žh x 18x22.5 $50 941-979-6974 T OO L C HE S T S NAPO N5 drawers, assorted tools incl $200, OBO 941-380-1275 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. C AT S WAITIN G WITH H O PE 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. 6250 APPLIANCES KEURIG DELUXE co ff ee ma k er orig 359. latte cappicino ex presso $85 941-580-4460 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 941 456-3301 MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $75 941-408-7535 REFRI G ERAT O R 20 1 6 Kitchen AideSide x side, bottom freezer $700, OBO 941-456-7093 REFRI G ERAT O R WHIRLP OO L 25cf black side by side 2 years old $200 208-727-7728 STOVE w hi te. 4 burner good for small area $25, OBO 941-928-3403 TURKEY FRYER C har-Broil The Big Easy Oil-Less Liquid Propane (NIB) $50 941-676-2019 W A S HER & DRYER 2 4Ž S tack able, White. Excellent Condition! $300 941-483-3605 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 200 45RPM recor d s you p i c k $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 MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton sewn stars $25 941-445-5619 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 CAT TOYS asst.o f toys tunne l chase mouse .must see ex $20 941-391-6377 C EILIN G FAN 5 2 Ž Brushed nickle new in box $35 941-268-8951 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 $20 941 585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GENERATOR C o l eman 6250/5000. Used 1 week like new $350 941-255-1832 G ENERAT O R H O NDA $ 5 00 941-497-6520 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 HAND TRU C K new tires good cond $30, OBO 941-473-2424 LA S ER DI SC Video $ 15 941-496-9252 METAL DETECTOR Whi te, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 941-347-8150 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O T MAKER complete out f i t $100 941-624-4244 S URVEY O R S WALK measuring wheel $25 941-496-9252 W IRE S HELVIN G 6 pieces (3  4) + hardware $5 941-585 8149

PAGE 31

The Sun /Wednesday, May 9, 2018 www.yoursun.com E/N/C Page 31 15CLASSIFIEDS 6265 FREE MERCHANDISE FREE 3 C ypress T ree T run k s 941-697-8359 6270 WANTED TO BUY/TRADE BUYIN G CO IN S AND C URRENCY COLLECTIONS FAIR $100 941-524-2358 BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 MERCHANDISE WANTED FREON R12 WANTED CERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans (312) 291-9169www.refri g erantfinders.com 7000TRANSPORTATION 7020 BUICK 20 1 0 BUI C K LU C ERNE C XL $12,539 4D Sedan 34,713 mi 844-467-9558 dlr 20 11 BUI C K LU C ERNE $12,899 CXL PREM. $12,899 MI 844-467-9558 dlr 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA PREM $24,804 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 200 7 C ADILLA C DT S BA S E $8,320 4D Sedan White 48,669 mi 844-467-9558 dlr 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 20 15 C ADILLA C S RX $28,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 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 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 17 C HEVY C RUZE LT $12,290, 4Dr Se 46,630 m (844)467-9558 Dlr 20 17 C HEVY TRAX 1LT $13,164 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 14 C HEVY E Q UIN O X $15,900 LTZ 82K MI 844-467-9795 DLR 20 15 C HEVY TRAX LTZ $15,942 4D SUV 30,813 MI 844-467-9558 dlr 20 17 C HEVR O LET MALIBU $16,988, 4DR SEDAN 40,889 mi 844-467-9558 dlr 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 17 C HEVY E Q UIN O X 1LT $19,988 4D SUV 21,622 mi 844-467-9558 dlr 2014 CHEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2005 CHEVY CORVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 2015 CHEVY COLORADO $24,900 CREW CAB LT 36K MI 844-467-9795 DLR 2016 CHEVY SILVERADO $41,900 4X4 CREW CAB LTZ 42K MI 844-467-9795 DLR 7050 CHRYSLER 20 1 3 C HRY S LER 200 LX $9,094 4D SE RED 66,665MI 844-467-9558 Dlr 20 1 2 C HRY S LER 300 S $17,900 78,000 MIL 844-467-9795 DLR 2015 CHRYSLER 300 S $20,910 4Dr Se, Silver 31,333 mi 844-467-9558 Dlr 2009 CHRYSLER 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 2013 DODGE JOURNEY SXT $12,711 4D SUV White 60 077 mi 844-467-9558 dlr 7060 DODGE 20 1 6 D O D G E J O URNEY S XT $14,212 4DR SUV 38,766 mi 844-467-9558 Dlr 20 1 6 D O D G E C HAR G ER SXT$18,262 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,073 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 20 1 6 D O D G E C ARAVAN $19,900 15K MI 844-467-9795 DLR 20 1 3 D O D G E RAM 4X4 $19,900 EXT CAB 88,000 mil 844-467-9795 dlr 20 1 3 D O D G E RAM 15 00 $19,900 4X4 QUAD CAB 76K MILES 844-467-9795 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,340 2D Coupe Black 17,053 mi 844-467-9558 dlr 2014 DODGE DURANGO $25,900 SPORTS LOADED 48K MI 844-467-9795 DLR 20 17 RAM 15 00 BI G H O RN $33,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 2016 DODGE CHALLENGER $35,877 PITCH BLACK, 2,291MI 85 5-481-2060 DLR 20 1 3 D O D G E RAM 2 5 00 $42,900 LARAMIE 4X4 MEG CAB 68KMI 844-467-9795 DLR 7070 FORD 200 4 F O RD E2 5 0 $3,000 CONVERSION VAN 844-467-9795 DLR 2006 F O RD TAURU S S E $3,985 4D Sedan 99,793 mi 844-467-9558 dlr 2013 FORD FUSION SE $9,171 4d Sedan Blue 97,507 mi 884-467-9558 dlr 20 14 F O RD F OC U S S E $9,698 4D Sedan White 56,397 mi 844-467-9558 dlr 20 1 6 F O RD FIE S TA $9,900 46K MI 844-467-9795 DLR 20 1 6 F O RD F OC U S S E $13,054 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 1 6 F O RD FU S I O N $13,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 1 6 F O RD FU S I O N TITANIUM$15,504 4Dr Se, Gray 42,878 mi 844-467-9558 Dlr 20 14 F O RD MU S TAN G CO NV $16,900 LOADED 69,000 MIL 844-467-9795 DLR 20 14 F O RD ED G E LIMITED $16,9994Dr SUV Ruby Red 64,901 mi 844-467-9558 Dlr 20 1 3 F O RD MU S TAN G G T $20,900 LOADED 63K MI 844-467-9795 DLR 20 1 3 F O RD F15 0 $20,900 sUPER CAB 79,000 mil844-467-9795 dlr 2017 FORD MUSTANG SE $22,899 Ecoboost Premium 36,766 mi 844-467-9558 dlr 2017 FORD F 150 XLT $26,776, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 20 17 F O RD F-15 0 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 20 1 8 F O RD MU S TAN G G T $35,798, 2DR COUPE 2,561 mi 844-467-9558 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 15 F O RD F15 0 V 6 4X4 $18,900EXT CAB PWR 100,000 mil844-467-9795 dlr 7075 GMC 20 14 G M C A C ADIA $19,900 AWD LOADED 73K MILES 844-467-9795 dlr 7080 JEEP 2017 JEEP COMPASS SP $13,717 4D SUV SILVER 25,494 MIL 844-467-9558 Dlr 2014 JEEP GR CHEROKKEE $13,990. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 2014 JEEP CHEROKEE LAT ITUDE $14,726 4D SUV 58 668 mi 844-467-9558 dlr 7080 JEEP 20 17 JEEP PATRI O T LATITUDE $15,076 4D SUV White 28,471 mi 844-467-9558 dlr 20 15 JEEP G RAND C HER O KEE $23,248 4D SUV 36,348 mi 844-467-9558 dlr 20 14 JEEP G RC HER O KEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 15 JEEP WRAN G LER $24,900 4X4 4DR 57K MI 844-467-9795 dlr 20 1 2 JEEP WRAN G LER $26,871 unlmtd Sahara 73,724 mi 844-467-9558 dlr 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 844-467-9795 DLR 7100 MERCURY 200 7 MER C URY G RANDMARQUIS $6,000 OBO, White, 131K+mi 941-412-4331 7130 PONTIAC 1996 PONTIAC BONNEVILLE $1,500 59k miles, Good Run ning Cond. 941-875-9326 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-350 2007 HONDA ACCORD EX-L 2006 NISSAN SENTRA 2002 LINCOLN TOWN CARMAKE OFFER941-626-7682 Dealer 7145 ACURA 20 15 A C URA TLX 3 .5L $25,369, 4DR SEDAN 16,425 mi 844-467-9558 dlr 7147 AUDI 20 1 6 AUDI A 8 L4 Q T $10,990. 71K MI. 855-280-4707 DLR 20 14 AUDI A4 Q UARTR O $16,900 AWD 77K MI 844-467-9795 DLR 2016 AUDI A620T $30,911.WHITE, NAV, 29K MI. 855-280-4707 DLR 20 15 AUDI Q 5 $30,911.BLACK, NAV, 42K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $ 37,950 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2009 BMW 1 28 I $9 862 2D Coupe Red 62,122 mi 844-467-9558 dlr 20 15 BMW X 3 $23 23 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 20 11 H O NDA FIT S P O RT $8,653 4DR HTCHBK 71,402 mi 844-467-9558 Dlr 20 11 H O NDA FIT LX $9 9 4 8 4D Hatchback 36,331 mi 844-467-9558 dlr 2012 HONDA CIVIC LX $10,196 4D Sedan Gray 70,437 mi 844-467-9558 dlr 2009 HONDA CR V EX L $11,997 4D SUV 76,781 mi 844-467-9558 dlr 2011 HONDA PILOT LX $12,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 14 H O NDA A CCO RD $12,911. GREEN, SPORT, 50K MI. 855-280-4707 DLR 2011 HONDA ODYSSEY LX $13,247 4D Pass. Van 74,152 mi 844-467-9558 dlr 2012 HONDA ACCORD EX L $13,417 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,763 4D Sedan 20,043 mi 844-467-9558 dlr 2012 HONDA ODYSSEY EX L $15,211 4D Pass Van 97,525 mi 844-467-9558 dlr 2014 HONDA ACCORD EX L $15,578 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $15,668, 4Dr SUV 62,697 mi 844-467-9558 dlr 2013 HONDA ACCORD EX L $15,884 4DR SEDAN 844-467-9558 Dlr 20 1 3 H O NDA A CCO RD EX-L $15,884 4DR SEDAN 844-467-9558 Dlr 2014 HONDA CR V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 2015 HONDA ACCORD EX L $15,993 4D Sedan White 84,050 mi 844-467-9558 dlr 20 1 2 H O NDA PIL O T TOURING$16,851, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 20 1 6 H O NDA C IVI C LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 2014 HONDA CR V EX $17,740 4D SUV Gray 35,564 mi 844-467-9558 dlr 7160 HONDA 20 15 H O NDA C R-V EX $17,974 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,998 2D Coupe, Red 41,890 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $18,216 4D Sedan Silver 39,382 mi 844-467-9558 dlr 2015 HONDA CR V LX $18,476 SUV Blue 24,000 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $18,490, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,562 4D SUV 28,724 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,676 4d SUV 24,852 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $19,489 2D Coupe black 16,927 mi 844-467-9558 dlr 2015 HONDA PILOT LX $19,521 4D SUV Black 51,109 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $19,830 4D SUV RED 27,320 MI844-467-9558 dlr 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 1 6 H O NDA C R-V S E $21,266 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 15 H O NDA C R-V EX-L $22,712 4Dr Grey 19.971 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX-L $22,804 w/ Nav & Sensing 30,115 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$33,385, 4DR SUV WHITE 23,652 mi 844-467-9558 Dlr 20 1 6 H O NDA ODYSSEYTOUR-ING$33,464 4Dr SUV 16,742 mi 844-467-9558 dlr 20 14 H O NDA RID G ELINE S E $33,776 4D Crew Cab 12,564 mi 844-467-9558 dlr 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987 CRYSTAL BLACK, EX-L 9,438MI 8 55-481-2060 DLR 20 1 6 H O NDA O DY SS EY $34,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-48 1-2060 DLR 20 17 H O NDA PIL O T $ 43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2015 HONDA CR V EX $17,974DR SUV BLUE 57,624 MI, 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2008 HYUNDAI A CC ENT $4,900 C DR 123K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTA FE $6,900 130K MI 844-467-9795 DLR 20 1 6 HYUNDAI S ANTA FE $9,900 18K MI 844-467-9795 DLR 20 14 HYUNDAI ELANTRA SE $9,900 88K MI 844-467-9795 DLR 20 1 6 HYUNDAI A CC ENT S E $10,690 4D Sedan Silver 45,094 mi 844-467-9558 dlr 20 15 HYUNDAI ELANTRA SE $11,485, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 2013 HYUNDAI SONATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 2016 HYUNDAI SONATA SE $13,263 4D Sedan 45,864 mi 844-467-9558 dlr 2012 HYUNDAI TUCSON $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 2014 HYUNDAI SANTA FE $18,315 Sport 2.4L 27,202 mi 844-467-9558 dlr 2017 HYUNDAI TUSCON SE $20,109 4D SUV 10,431 mi 844-467-9558 dlr 2015 HYUNDAI SANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2016 KIA FORTE LX $10,392 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 2015 KIA SOUL BASE $11,469 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $ 13,361 4d hatchback 13,709 mi 844-467-9558 dlr 2013 KIA OPTIMA SX $15,047 4D Sedan White 62 760 mi 844-467-9558 dlr 7177 KIA 20 1 6 KIA S ED O NA LX $17,900 39K MI 844-467-9795 DLR 20 17 KIA S P O RTA G E LX $18,227, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 1 6 KIA S P O RTA G E EX $18,674 4D SUV White 41,069 mi 844-467-9558 dlr 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S RX 3 5 0 $10,156 4D SUV 132,157 mi 844-467-9558 dlr 20 1 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 2015 LEXUS CT 200H $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 20 17 LEXU S E S 3 5 0 $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 20 1 6 NI SS AN VER S A 1. 6S $11,946 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S V $12,252 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 17 NI SS AN ALTIMA $15,486 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $15,749 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 17 NI SS AN R OG UE S V $18,648 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN R OG UE $18,706 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 1 8 NI SS AN FR O NTIER S V $23,654 4D Crew Cab 12,468 mi 844-467-9558 dlr 20 17 NI SS AN FR O NTIER S V $23,900 4X4 CREW CAB 11K MI 844-467-9795 DLR 20 17 NI SS AN FR O NTIER S V $23,900,4x4 14K mil 844-467-9795 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2009 JA G UAR XF, $14,990. BLUE, NAV, 38K MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBAR O O UTBA C K $16,900 AWD 844-467-9795 dlr 7210 TOYOTA 2003 TOYOTA CAMRY $6,900 115K MI 844-467-9795 DLR 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 0 T O Y O TA CO R O LLA S $8,900 129K MI 844-467-9795 DLR 2012 TOYOTA COROLLA $9,500 65K MI 844-467-9795 DLR 2015 TOYOTA CAMRY LE $12,784 4D Sedan Black 81,272 mi 844-467-9558 dlr 2014 TOYOTA PRIUS V $12,900 76K miles 844-467-9795 dlr 2015 TOYOTA PRIUS $12,988 V THREE, WHITE 60,506 mi 844-467-9558 Dlr 20 14 T O Y O TA VENZA XLE $14,940 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 20 1 6 T O Y O TA CO R O LLA S PLUS $15,428 4D Sedan 28,465 mi 844-467-9558 dlr 2015 TOYOTA CAMRY SE $15,500 32K MIL 844-467-9795 DLR 2015 TOYOTA CAMRY SE $15,900 34K MI 844-467-9795 DLR 2016 TOYOTA CAMRY LE $16,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 17 T O Y O TA C AMRY S E $17,165, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2009 T O Y O TA TA CO MA $18,922 4D Dbl Cab 128,709 mi 844-467-9558 dlr 2014 TOYOTA VENZA LMTD $18,946 4D SUV 131,428 mi 844-467-9558 dlr 2015 TOYOTA RAV4 XLE $19,699, 4DR SPT UTILITY 26 461 mi 844-467-9558 dlr 7210 TOYOTA 2011 TOYOTA 4RUNNER $21,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 20 15 T O Y O TA 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 17 T O Y O TA HI G HLANDER $27,715, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 2016 TOYOTA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2017 VOLKSWAGEN JETTA $13,762, 1.4T S 22,820 mi 844-467-9558 dlr 20 14 V O LK S WA G EN JETTA $13,876 2.0L TDI Value 74,698 mi 844-467-9558 dlr 20 15 V O LK S WA G EN BEETLE 1.8T $15,299 2D Htcbk 14,576 mi 844-467-9558 dlr 20 1 6 VW T O UARE G VR 6 F S I $26,976 4Dr SUV Silver 34,610 mi 844-467-9558 Dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED 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 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES RE C EIVER C AR GO Carrier + extra stuff $45, OBO 941-457-3990 C HEVY HEI DI S TRIBUT O R O rig inal GM $25 941-629-6429 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 BIG BLOCKCHEVY 454 c i Cylinder heads oval port 70`s $300 941-629-6429 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $ 32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $33,987 WHITE DIAMOND, 15K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $34,677 WHITE DIAMOND, 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 2018 HONDA ODYSSEY $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,877 WHITE DIAMOND, 10,224 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 GMC ACADIA 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

PAGE 32

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, May 9, 2018 16CLASSIFIEDS 7290 VANS 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN 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 2007 FORD F-150 GTX $7,000 Super cab, 123k Miles, Great Shape. 941-639-7746 20 17 H O NDA RID G ELINE $31,877. LUNAR SILVER, RLT-T 10K MI. 855-481-2060 DLR 20 1 6 F O RD F-15 0 $32,990. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 20 17 H O NDA RID G ELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S ILVERAD O 1500 $39,990. BLACK, LTZ, 21K MI. 855-280-4707 DLR 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2001 NISSAN PATHFINDER LE $3,000 175k mi, Good cond. Very clean 941-204-1289 2006 HYUNDAI TU CSO N $6,000 Limited Sport, Great cond. 101k mi, l 941-661-8372 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 941-276-8430 2006 FORD EXPLORER $7,500 obo Eddie Bauer. Full Frame. Loaded! Very Well Maintained, Must SEE! New Michelin Tires, 106K Miles. 941-637-0456 20 1 6 C HEVY TAH O E $47,990. WHITE, LTZ, 38K MI. 855-280-4707 DLR 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 O UT B O ARD Motor 9 .5 horse Evinrude with new gas tank. $400 715-551-6890 B O ATM O T O R J O HN SO N 2 hp ex cond low hr $325 9417430582 7338 MARINE SUPPLY & EQUIP. 1 2 G AL G A S TANK Plastic f or OB CLEAN $45 941-268-0934 7338 MARINE SUPPLY & EQUIP. B O AT G A S TANK 1 9 gal Tempo tank 16Ž/19Ž/29Ž $50 941-276-8265 BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 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 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 15 R O AD KIN G 1, 000 mi, Loaded with Options! BRAND NEW! $16,000 941-661-2644 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 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 RV HOTLINE 1-877-684-5132 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 7380 MOTOR HOMES / RVs I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 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! TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come and enjoy. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun make blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Stretch N Balance, 1 hr Chinese Stretch n Balance (Dao Yin) every Wed 10AM $8 PGICA Punta Gorda 2001 Shreve St. 407.923.8310 Richard Curtis Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Deep Creek Elks, Lunch 12-2 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-10 Karaoke with Ron Geisler @ 25538 Shore PG 637-2606; members & guests S.H.I.N.E. Medicare Counseling, Free. PC Library 2280 Aaron St. 11:30am-2pm Appts. call 1-866-413-5337 FL Dept. of Elder Affairs Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 TODAY H2U „ Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Positive Longevity, This free course provides the elements for longevity. Meets 10 … 11 am in Suncoast Aud. 779 Medical Dr. RSVP: 473-3919. Beginner Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. Cost: $2. This session is NOT instructional Intermed. Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. Intermediate Play Athena: Wisdom & Wit, Athena: Wisdom & Wit: The Age of Reason & EnlightenmentŽ, at Elsie Quirk Library, Wed., May 9th, 11:00 am-12:00 pm. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. (94l)474-75l6 Come join us! Intermed. Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. Intermediate Play Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Full STEAM Ahead, STEAM activities for ages 5-11. 3:30. Register at scgov.net Elsie Quirk Library, 100 W Dearborn St, 861-5000 Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Tacos are back, Beef & fish tacos, nachos, taco salad & more 5-7pm Music: George Voss 6-9pm. Members & guests, Rotonda Elks Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Fruit&Vegetable Club, Suncoast Trop Fruit&Veg Club May 9 6:30 pm 234 E Nippino Nokomis Sharon Juraszek speaker on Fermentation 941-539-0073 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! RW Womans Club Meets, Rotonda w.comm.ctr,646 Rotonda Circle..9 am fellowship..all welcome! Call Donna 697-4980 or www.gfwcrotondawest.org Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. VBS Register Now, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30-12noon, M-F, all faiths welcome.Register now! North Port VFW, Members & guests, Lunch 11-2, Cyndies Drink of the Day 6-10, different drink every Wed., 4860 Trott Cir, NP 426-6865 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun and willing to teach. North Port Moose, Gyro lunch special and lasagna for dinner! Free glass of wine with dinner purchase! Bar Bingo, 14156 tamiami trl NP Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Lets play cards & have fun AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, prices Public welcome 7050 Chancellor Blvd NP 941-429-5403 Knitting Group, Bring your knitting project and socialize. 6 pm. Shannon Staub Library, 4675 Career Ln, 861-1740 Fruit & Vegetable Club, Suncoast Trop Fruit&Veg Club May 9 6:30pm 234 E Nippino Nokomis Sharon Juraszek speaker on Fermentation 941-539-0073 Amateur Radio Meeting, Monthly meeting @ No. Port Fire Station, 4980 City Center Blvd. 7pm, New Ham in area? Plz come, Guests Welcome. 888-2980 THURSDAY VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. Current Event Convo., Discuss World/North Port News(sports, movies)every Thur.10:am n.p.library,end with a joke.Social grp.941-861-1307. North Port VFW, Members & guests, Lunch 11-2, Euchre 12-4, Bingo 5pm, Bowling 6pm, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so come join the fun North Port Moose, Philly cheese steak special for lunch, Canasta at noon and cash bingo at 7! Bbq ribs and pizza specials! 14156 tamiami AMVETS 2000 Dinner, LAUX Pork sausage & Kraut 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 FRIDAY Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Up to $1300.00 in cash prizes Non-Smoking Open to all 429-6602 Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. VBS Register now, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30-noon, M-F, all faiths welcome. Register now! CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Republican Candidates Mixer, Special Republican Club mixer with local GOP candidates. Monday, May 14, Laishley Crab House, 5 p.m. Meet candidates for U.S. Congress, State positions, Airport and County Commission, School Board and more. Hors doeurves, wine, beer. $5 admission. For more information call 941-575-0734. Free seminar: Estate Planning for Women, Monday, May 14, 10:30 a.m. to 1 p.m., Democratic Womens Club, Unit 202 at Sunnydell Place, 3596 Tamiami Trail, Port Charlotte. Presented from a trust officers perspective by Charlotte State Bank & Trust Vice President Christine Hause. RSVP at 941-624-2735 or 941-769-8683. Free seminar: Protecting Your Retirement, Thursday, May 10, 11-noon, Englewood Bank & Trust main office, 1111 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen, MSA, discuss how best to structure your investments for growth to outpace inflation and income needs. RSVP to Kerry, 941-473-3629 or khunter@ebtfl.com. Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO BY DEBRA GOUVELLISSundays Open Air MarketŽ in Punta Gorda has a variety of oerings including Anita Dall and her signature towels, sweat shirts, and hoodies. The market is every Sunday from 8 a.m. until 1 p.m.Open Air Market

PAGE 33

The News Wire Wednesday, May 9, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Drug supply firm execs deny causing opioids crisisSee page 3 TALLAHASSEE „ Gov. Rick Scott has an edge over Democratic incumbent Bill Nelson in this years U.S. Senate race, while large numbers of voters in both parties remain undecided on Floridas next governor, according to a new poll. The survey from the Florida Atlantic University Business and Economics Polling Initiative showed Scott, a Republican, with a 44.3 percent to 39.5 percent edge over Nelson in a survey of registered voters. Sixteen percent of the voters were undecided. Narrowing the poll to likelyŽ voters showed the two U.S. Senate candidates in a tie at 45 percent each. Meanwhile, the race to replace Scott in the governors of“ce is largely wide open, with 43 percent of the registered Republicans undecided about the candidates heading to the Aug. 28 primary. Fortytwo percent of the registered Democrats were undecided in their primary selection, the poll showed. In the Republican “eld, U.S. Rep. Ron DeSantis of Palm Coast had support from 16 percent of registered voters to state Agriculture Commissioner Adam Putnams 15 percent. Narrowed to likelyŽ GOP voters, DeSantis had 19.6 percent to Putnams 16.9 percent. In the Democratic “eld, former Miami Beach Mayor Philip Levine had 16 percent of the registered voters, while former U.S. Rep. Gwen Graham of Tallahassee had 15 percent, businessman Chris King of Winter Park had 10 percent and Tallahassee Mayor Andrew Gillum had 6 percent, the poll showed. Narrowed to likely primary voters, Levine had 17.6 percent, Graham 15.3 percent, King 10.5 percent and Gillum 6 percent, according to the poll. The Senate race in Florida continues to be very close and is going to be one of the most expensive and competitive contests in the nation,Ž said Kevin Wagner, an FAU political scientist who works with the polling initiative. Wagner said approval ratings for President Donald Trump could be a factor for some Republicans, including Scott. The new survey showed Trumps approval rating among Florida voters at a high of 43 percent, compared to prior FAU polls that included a low of 35 percent last June. Some 45 percent of Florida voters disapproved of Trump in the new poll, down from a peak disapproval rating of 47 percent in November. President Trumps approval ratings in Florida are edging up, and if that continues, it Poll gives Gov. Scott edge in Senate raceBy LLOYD DUNKELBERGERNEWS SERVICE OF FLORIDASENATE | 8 When it comes to retirement, later may be better. Americans long viewed 65 as the age to stop working. It was considered full retirement age by Social Security for many, Medicare bene“ts kick in then and historical practice had established it as the goal. Now some experts are suggesting people set their sights a bit higher „ on 70. The reason? Working a few more years or drawing your Social Security bene“ts later can signi“cantly boost income. Thats particularly important as fewer workers receive pensions. Americans largely have taken on the responsibility for saving for their retirement „ often failing to do so adequately. We keep adding years of life and it all got tacked on to the retirement period and it never changed the retirement age,Ž said Steve Vernon, a research scholar at the Stanford Center on Longevity in its “nancial security division. As such, Vernon and his colleagues analyzed nearly 300 different retirement income methods and found that the best approach for middle-income retirees to have a reliable source of income through retirement is to wait until age 70 to claim Social Security, which is when bene“ts peak. They should also use the required minimum distribution calculation to determine how much to draw from personal savings, such as a 401(k) or IRA. The RMD is the minimum More Americans expect to work until 70By SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITERWORK | 8MOUNTAIN VIEW, Calif. „ Google put the spotlight on its arti“cial intelligence smarts at its annual developers conference Tuesday, announcing new consumer features imbued with machine learning. Many of the updates have a practical bent, designed to ease tasks such as composing emails, making lists, navigating city streets and lessening the digital distractions that have increasingly addled peoples lives as a result of previous tech industry innovations. One of the biggest crowdpleasers for the thousands of software developers who gathered at the outdoor conference was an augmented reality feature on Google Maps that helps people get walking directions. Users will be able to follow arrows „ or possibly a cartoon-like creature „ that appear on a camera view showing the actual street in front of them. Some new features for Android phones also aim to improve peoples digital well-being, including a new shushŽ mode that automatically turns on the Do Not DisturbŽ function if someone ”ips their phone face down on a table. And Google showcases AI advancesBy RYAN NAKASHIMA and MAE ANDERSONAP TECHNOLOGY WRITERSGOOGLE | 8 AP PHOTODeveloper Jesus Suarez wears Google Glass glasses while looking at his phone before the start of the keynote address at the Google I/O conference in Mountain View, California, on Tuesday.WASHINGTON (AP) „ Stormy Daniels lawyer said Tuesday he has information showing that Michael Cohen, President Donald Trumps longtime personal attorney, received $500,000 from a company associated with a Russian billionaire within months of paying hush money to Daniels, a porn star who claims she had an affair with Trump. Lawyer Michael Avenatti also said hundreds of thousands of dollars streamed into Cohens account from companies including Novartis, AT&T and Korea Aerospace. AT&T con“rmed its connection Tuesday evening. Avenatti did not provide documents to support the claims and did not reveal the source of his information. But in a seven-page memo he detailed what he said were wire transfers going into and out of the account Cohen used to pay Daniels $130,000 in October 2016 to stay silent about her alleged affair with the soon-to-be president. Trump denies having an affair with Daniels, whose real name is Stephanie Clifford. The memo, containing highly speci“c dates and amounts, stated that Viktor Vekselberg, a Russian billionaire, and his cousin routedŽ eight payments totaling approximately $500,000 to Cohens company, Essential Consultants, between January and August 2017. The reason for the payment was not known. Speculating without offering proof, the Avenatti memo said, It appears these funds may have replenished the account following the payment to Ms. Clifford.Ž Avenattis memo said the deposits into the account controlled by Cohen were made by Columbus Nova, an American investment company af“liated with the Renova Group, which is controlled by Russian billionaire Victor Vekselberg. Columbus Novas attorney Richard Owens said in a statement that, after Trumps inauguration, the “rm hired Cohen as a business consultant regarding potential sources of capital and potential investments in real estate and other ventures,Ž but that it had nothing to do with Vekselberg.Porn stars lawyer says Russian billionaire paid Trump attorney WASHINGTON „ President Donald Trump said Tuesday that he is pulling the United States out of the Iran nuclear deal, the most consequential foreign policy decision of his presidency so far, and will reinstate a punishing array of U.S. economic sanctions on Tehran that were lifted under the landmark 2015 accord. Speaking from the Diplomatic Reception Room at the White House, Trump said he would impose the highest level of economic sanctionsŽ on Iran. Countries or companies that continue to invest in or do business there could risk violating U.S. sanctions, with vast political and economic repercussions. The decision was more severe than diplomats had expected and sent shock waves around the globe. It could isolate the United States among its largest European allies, all of which had pleaded with Trump to keep the historic pact intact while they tried to “x its ”aws. In an 11-minute address, Trump called the Iran deal decaying and rotten,Ž but he did not offer any speci“cs of how he would replace it or how he would restrain Iran from rebuilding its nuclear infrastructure should it choose to do so. The White House said new sanctions would target Irans energy, petrochemical and “nancial sectors. That effectively takes the United States out of the agreement even though the International Atomic Energy Agency, the United Nations nuclear watchdog agency, repeatedly has found that Iran is complying with its requirements. Were out of the deal. Were out of the deal,Ž John Bolton, Trumps national security adviser and a longtime opponent of the accord, said emphatically after the presidents address. He said the only sure wayŽ to stop Iran from developing nuclear weapons is to abandon the deal and craft a new pact that also restricts Tehrans support for terrorism, its ballistic missile program and its role fostering turmoil in Syria, Yemen and elsewhere. Trump had faced a selfimposed Saturday deadline to renew waivers that eased sanctions on Irans central bank, which deals with that nations oil exports. Another set of sanctions, focused on more than 400 Iranian companies, individuals and sectors, is up for renewal July 11. Bolton told reporters that U.S. sanctions in place before the agreement „ including restrictions on new business ventures involving shipping, energy, gold, metals and other products „ would resume immediately. He said more Trump pulls US out of Iran nuclear dealBy NOAH BIERMAN and TRACY WILKINSONTRIBUNE WASHINGTON BUREAUPresident also announces sweeping new economic sanctions AP PHOTOPresident Donald Trump signs a Presidential Memorandum on the Iran nuclear deal from the Diplomatic Reception Room of the White House, Tuesday in Washington.IRAN | 8 IRANIAN PRESIDENCY OFFICE VIA AP In this photo released by ocial website of the oce of the Iranian Presidency, President Hassan Rouhani addresses the nation in a televised speech in Tehran, Iran, Tuesday. Iranian President Hassan Rouhani said Tuesday hed send his foreign minister to negotiate with countries remaining in the nuclear deal after Donald Trumps decision to pull America from the deal, warning he otherwise would restart enriching uranium in the next weeks.Ž

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, May 9, 2018 TODAY / TONIGHTSunny much of the time Mainly clearHIGH 92 LOW 630% chance of rain 5% chance of rainIntervals of clouds and sunshine91 / 6510% chance of rain THURSDAY GULF WATER TEMPERATUREConsiderable cloudiness93 / 7025% chance of rain FRIDAYCloudy with a shower or thunderstorm84 / 6955% chance of rain SATURDAYPartly sunny with a couple of showers87 / 6965% chance of rain MONDAYMostly cloudy, a shower and t-storm around85 / 6960% chance of rain SUNDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 770-50 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 VENICE678192959488Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.17Ž Normal month to date 0.46Ž Year to date 4.49Ž Normal year to date 10.00Ž Record 0.29Ž (1993) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date Trace Normal month to date 0.41Ž Year to date 2.51Ž Normal year to date 11.38Ž Record 0.29Ž (1960) High/Low 93/62 Normal High/Low 88/65 Record High 94 (2002) Record Low 49 (1992) High/Low 86/63 High/Low 90/64 Normal High/Low 85/66 Record High 94 (1995) Record Low 54 (1958)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 4.49 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 84 64 s 85 64 pc Bradenton 90 67 s 89 68 pc Clearwater 88 69 s 88 69 pc Coral Springs 86 73 pc 83 73 pc Daytona Beach 82 63 pc 83 63 pc Fort Lauderdale 83 74 pc 83 76 pc Fort Myers 93 68 s 92 70 pc Gainesville 88 60 s 90 62 s Jacksonville 85 59 s 89 62 s Key Largo 83 76 pc 82 76 sh Key West 85 76 pc 85 76 sh Lakeland 89 63 s 89 64 pc Melbourne 84 66 pc 85 66 pc Miami 84 72 pc 83 73 c Naples 91 69 s 90 71 pc Ocala 88 59 s 90 61 pc Okeechobee 85 63 pc 85 64 pc Orlando 88 65 s 89 65 pc Panama City 83 65 s 84 66 pc Pensacola 87 66 s 88 65 pc Pompano Beach 83 74 pc 82 75 pc St. Augustine 81 64 pc 83 65 s St. Petersburg 91 69 s 91 70 pc Sarasota 90 63 s 90 65 pc Tallahassee 89 62 s 91 63 s Tampa 91 67 s 91 68 pc Vero Beach 84 68 pc 84 68 pc West Palm Beach 83 71 pc 83 72 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:51p 5:53a 11:16p 6:18p Thu. 1:12p 6:40a --7:19p Today 11:28a 4:09a 9:53p 4:34p Thu. 11:49a 4:56a 11:12p 5:35p Today 10:26a 2:58a 9:18p 3:10p Thu. 10:46a 3:41a 10:28p 4:08p Today 1:23p 6:22a 11:48p 6:47p Thu. 1:44p 7:09a --7:48p Today 9:43a 2:48a 8:08p 3:13p Thu. 10:04a 3:35a 9:27p 4:14p NE 6-12 1-2 Light E 6-12 0-2 LightFt. Myers 93/68 sun none Punta Gorda 94/63 sun none Sarasota 90/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 3:05 a.m. 2:38 p.m. Thursday 3:43 a.m. 3:32 p.m. Today 6:44 a.m. 8:06 p.m. Thursday 6:44 a.m. 8:06 p.m. Today 1:40a 7:51a 2:03p 8:14p Thu. 2:22a 8:33a 2:45p 8:56p Fri. 3:02a 9:14a 3:26p 9:37p Monterrey 88/62 Chihuahua 95/65 Los Angeles 80/60 Washington 79/59 New York 74/56 Miami 84/72 Atlanta 84/64 Detroit 80/59 Houston 89/66 Kansas City 88/63 Chicago 73/57 Minneapolis 70/51 El Paso 100/69 Denver 80/53 Billings 73/51 San Francisco 66/54 Seattle 65/50 Toronto 73/59 Montreal 75/55 Winnipeg 63/30 Ottawa 77/56 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 05/9/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 90 61 pc 92 62 s Anchorage 55 46 c 54 43 sh Atlanta 84 64 s 87 66 s Baltimore 78 53 s 81 58 pc Billings 73 51 c 68 48 sh Birmingham 89 64 s 90 64 s Boise 81 49 pc 71 42 pc Boston 63 47 pc 65 54 pc Buffalo 79 61 pc 65 39 sh Burlington, VT 80 56 s 73 41 sh Charleston, WV 83 63 pc 82 56 t Charlotte 82 61 s 89 61 s Chicago 73 57 t 71 46 pc Cincinnati 79 65 pc 80 60 pc Cleveland 81 63 pc 71 45 sh Columbia, SC 86 61 s 92 63 s Columbus, OH 82 65 pc 79 56 sh Concord, NH 75 42 s 71 45 pc Dallas 89 65 pc 88 66 s Denver 80 53 pc 86 54 s Des Moines 79 57 c 82 63 pc Detroit 80 59 pc 74 45 pc Duluth 57 37 r 58 36 pc Fairbanks 70 45 pc 75 43 pc Fargo 71 34 sh 59 42 pc Hartford 79 49 pc 71 50 pc Helena 72 49 c 66 44 c Honolulu 83 72 pc 84 72 sh Houston 89 66 pc 87 69 pc Indianapolis 78 61 pc 79 59 pc Jackson, MS 89 62 pc 90 60 s Kansas City 88 63 pc 87 68 pc Knoxville 84 63 pc 84 62 t Las Vegas 103 78 s 99 74 s Los Angeles 80 60 pc 77 59 pc Louisville 82 68 pc 86 65 pc Memphis 87 66 pc 89 68 t Milwaukee 69 54 t 64 41 pc Minneapolis 70 51 sh 65 48 pc Montgomery 90 63 s 91 63 s Nashville 84 67 pc 87 64 t New Orleans 89 64 pc 89 67 s New York City 74 56 s 72 58 pc Norfolk, VA 67 56 c 83 65 s Oklahoma City 90 66 s 85 68 s Omaha 82 57 pc 88 64 pc Philadelphia 78 54 s 79 58 pc Phoenix 104 76 s 106 76 s Pittsburgh 80 63 pc 73 50 sh Portland, ME 63 43 pc 59 47 pc Portland, OR 68 51 c 62 48 c Providence 74 48 pc 69 52 pc Raleigh 79 58 pc 87 63 s Salt Lake City 86 61 pc 78 54 pc St. Louis 87 64 t 87 68 pc San Antonio 87 63 s 87 65 pc San Diego 71 60 pc 71 60 pc San Francisco 66 54 pc 68 52 pc Seattle 65 50 sh 59 48 c Washington, DC 79 59 s 83 61 pc Amsterdam 74 50 pc 59 45 pc Baghdad 87 66 s 88 68 s Beijing 83 59 s 85 59 pc Berlin 81 57 t 80 50 t Buenos Aires 73 64 c 68 60 r Cairo 89 81 pc 101 71 pc Calgary 52 41 r 55 39 sh Cancun 87 73 pc 87 74 pc Dublin 52 40 r 57 44 c Edmonton 53 35 c 47 34 sh Halifax 62 39 pc 51 43 r Kiev 79 57 pc 76 47 t London 67 46 pc 62 45 pc Madrid 78 55 pc 76 51 pc Mexico City 75 51 pc 77 53 pc Montreal 75 55 s 70 36 sh Ottawa 77 56 pc 67 33 c Paris 73 48 pc 63 43 c Regina 60 35 pc 57 38 c Rio de Janeiro 79 69 pc 81 67 s Rome 71 58 pc 71 56 pc St. Johns 55 33 s 47 36 s San Juan 86 75 pc 86 75 s Sydney 78 60 s 76 50 pc Tokyo 60 52 r 63 55 sh Toronto 73 59 pc 67 38 pc Vancouver 62 47 sh 59 45 pc Winnipeg 63 30 pc 54 33 sHigh ............. 97 at Palm Springs, CALow .............. 22 at Saranac Lake, NY(For the 48 contiguous states yesterday)80In Tampa Bay, Fla., a tanker rammed a bridge in a blinding thunderstorm during the early morning hours of May 9, 1980. Q: How high was the tallest waterspout?A: 5,014 feet. Sighted off the Australian coast, May 16, 1898 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/63 89/62 91/65 91/65 89/64 90/63 89/62 88/61 89/62 91/67 90/67 88/70 89/66 93/68 92/63 94/63 91/65 93/62 92/63 89/63 89/64 90/62 91/62 91/69 89/63 87/68 89/66 89/65 91/62 89/64 89/66 89/63 90/63 88/69 86/69 91/66 92/67 92/63 WORLD NEWS KINSHASA, Congo „ Congos government on Tuesday declared a new outbreak of Ebola in the countrys rural northwest, after two cases of the deadly virus were con“rmed in Bikoro. Congos Health Ministry said that of the “ve samples sent to the National Institute of Biological Research in Kinshasa, two came back positive for the Zaire strain of Ebola in the countrys Equateur Province. The samples were gathered after the Equateur Province Health Ministry noti“ed Kinshasa on May 3 of some 21 cases of a hemorrhagic fever in the Ikoko Impenge area, including 17 deaths, according to the World Health Organization and Congos government. There are various hemorrhagic fevers. A team was sent by the World Health Organization and Doctors Without Borders over the weekend to investigate and strengthen coordination. The “ve new cases were then identi“ed and sent to the laboratory, Congos government said. Since that time, no deaths have been reported among those hospitalized or among health workers treating the ill, it said. A team of experts will go to Bikoro on Wednesday to implement measures to avoid further spread of the disease, said the ministry statement. The team will also investigate how the outbreak “rst started, it said. This is the ninth Ebola outbreak in Congo since 1976, when the deadly disease was “rst identi“ed. Congo has a long track record with Ebola, WHO said. The most recent outbreak was in May 2017 that killed four of the eight people infected in Congos Bas-Uele province in the northeast. That outbreak was quickly contained and was declared over in July 2017. None of these outbreaks was connected to the massive outbreak in Guinea, Liberia and Sierra Leone that began in 2014 and left more than 11,300 dead.Congo health ministry confirms 2 Ebola cases in new outbreakBy SALEH MWANAMILONGO and CARLEY PETESCHASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDSyrian TV reports Israeli attack near capital DamascusBEIRUT (AP) „ Syrian state-run media is reporting an Israeli attack near the capital Damascus, saying Syrian air defenses shot down two missiles. The of“cial news agency SANA says Tuesday nights attack occurred in the countryside in Kisweh, just south of Damascus. It took place about an hour after President Donald Trump announced he was withdrawing from the Iran nuclear deal, calling Tehran a main exporter of terrorism in the region. An of“cial with the Iranled axis of resistance said the strike targeted a Syrian army position and caused only material damage. He spoke on condition of anonymity because he was not authorized to give of“cial statements. There was no immediate comment from Israel, which almost never con“rms or denies airstrikes in Syria. Iran has vowed to retaliate to recent Israeli strikes in Syria targeting Iranian outposts in the country.Guatemala, US Coast Guard bust 3 tons of cocaine on shipGUATEMALA CITY (AP) „ Guatemalan authorities say they have intercepted the largest cocaine shipment in the countrys history on a cargo ship in international waters off the Paci“c coast, in cooperation with the U.S. Coast Guard. An army statement says the cocaine was hidden in false-bottomed compartments on the Tanzania”agged ship. So far authorities have compiled 3 tons of drugs, but the inspection continues and that “gure could rise. Military spokesman Oscar Perez con“rmed Tuesday that the drug in question was cocaine. He said U.S. authorities were carrying out the search of the vessel and will be the ones to take custody of the drugs.Mexico probes male candidates registered as transgenderMEXICO CITY (AP) „ Mexican electoral authorities said Tuesday they are investigating 17 male candidates who allegedly registered as transgender to avoid a gender quota in local races in the southern state of Oaxaca. Oaxaca requires gender parity „ equal numbers of male and female candidates „ in local races. But the state also states that the candidacy will be registered to the gender with which the candidate self identi“es.Ž adno=50534783

PAGE 35

The Sun /Wednesday, May 9, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ Top executives of the nations leading wholesale drug distributors told Congress under oath Tuesday that their companies didnt help cause the nations deadly opioid epidemic, drawing bipartisan wrath that included one lawmaker suggesting prison terms for some company of“cials. The confrontation came at a House subcommittee hearing at which legislators asked why huge numbers of potentially addictive prescription opioid pills had been shipped to West Virginia, among the states hardest hit by the drug crisis. Lawmakers are making an election-year push for legislation aimed at curbing a growing epidemic that saw nearly 64,000 people die last year from drug overdoses, twothirds from opioids. Company of“cials responses ranged from apologies to explanations to “nger-pointing at doctors who prescribe the drugs, pharmacies that “ll prescriptions and the federal Drug Enforcement Administration for not doing enough as overseer of sales of legally controlled substances. In a scene that recalled Congress 1994 grilling of tobacco industry of“cials, House Energy and Commerce investigations subcommittee Chairman Gregg Harper, R-Miss., administered oaths to the heads of “ve pharmaceutical distributors and asked each if the actions you or your company took contributed to the opioid epidemic.Ž Answering no were the leaders of the nations three biggest distribution “rms: McKesson Corp., Cardinal Health Inc. and AmerisourceBergen Corp., which dominate the U.S. market. The only yes came from Joseph Mastandrea, chief of the smaller Miami-Luken Inc., while the former chief of H.D. Smith Wholesale Drug Company also said no. The denials drew an angry response from GOP Rep. David McKinley of West Virginia, where federal “gures show 884 people died from drug overdoses in 2016. That gives the state the nations highest overdose death rate „ 52 out of 100,000 people. Other states with high death rates included Ohio, Pennsylvania and New Hampshire, plus Washington, D.C. The fury inside me right now is bubbling over,Ž said McKinley. He said he found the denial of responsibility particularly offensiveŽ and he wondered aloud about the proper punishment. Just a slap on the wrist, some “nancial penalty?Ž he asked. Or should there be time spent for participation in this? I just want you to feel shame.Ž Members of both parties accused company of“cials of missing signs of suspicious activity. The government requires distributors of controlled substances to report suspicious drug orders to the federal Drug Enforcement Administration and to deny questionable transactions. The committees investigation has found that distributors sent more than 780 million pills of hydrocodone and oxycodone „ prescription pain-killers that have caused many deaths „ to West Virginia from 2007 to 2012. Around 1.8 million people live in the state. Investigators said 20.8 million opioid pills were shipped from 2006 to 2016 to Williamson, population 2,900. One pharmacy in Kermit, with around 400 residents, ranked 22nd in the U.S. in the number of hydrocodone pills it received in 2006, according to the investigation. The corporate executives said theyve improved their detection systems „ a promise lawmakers said theyd heard before. The of“cials also acknowledged responsibility for “xing the problem but said that was divided with others, too. Nearly 12 million people misused opioids in 2016, according to federal “gures. Its a shared responsibility among many different players: physicians, pharmacists, state medical boards, state pharmacy boards, DEAŽ for solving the problem, said Mastandrea. In some cases, they apologized. To the people of West Virginia, I want to express my personal regrets for judgments that wed make differently today,Ž said George Barrett, executive board chairman of Cardinal Health.Drug supply firm execs deny causing opioids crisisBy ALAN FRAMASSOCIATED PRESS AP PHOTOJohn Hammergren, chairman, president, and CEO, McKesson Corporation, testies during a hearing of the Committee on Energy and Commerce, Subcommittee on Oversight and Investigations, about combating the opioid epidemic, on Capitol Hill. WASHINGTON „ With the threat of tariffs and counter-tariffs between Washington and Beijing looming, Chinese buyers are canceling orders for U.S. soybeans, a trend that could deal a blow to American farmers if it continues. At the same time, farmers in China are being encouraged to plant more soy, apparently to help make up for any shortfall from the United States. Beijing has included soybeans on a list of $50 billion of U.S. exports on which it has said it would impose 25 percent tariffs if the United States follows through on its threats to impose the same level of tariffs on the same value of Chinese goods. The U.S. tariffs could kick in later this month; China would likely retaliate soon after. It can take a month or longer for soybean shipments to travel from the U.S. to China. Any soybeans en route to China now could be hit by the tariff by the time they arrive. The Chinese arent willing to buy US soybeans with a 25 percent tax hanging over their head,Ž said Dan Basse, president of AgResource, an agricultural research and advisory “rm. You just dont want the risk.Ž Basse said that it has been roughly three weeks since China has made any major soybean purchases, an unusually long delay. Some Chinese buyers might be showing support for their government in the trade dispute by turning away U.S. soybeans, Basse said. The dispute may also make it seem too risky to buy from the United States over the long run. Data from the U.S. government data show that sales of soybeans have fallen from about 255,000 metric tons in the “rst week of April, when the trade dispute began, to just 7,900 in the week that ended April 26. Cancellations have also jumped, to more than 140,000 metric tons in the week ending April 26. In the same week last year, there were no canceled sales at all. Some analysts argue that the shifts arent yet particularly signi“cant. China buys most of its soybeans from the United States in the late summer and fall, and then switches to South American sources, mainly Brazil and Argentina, in the spring. So the current market activity doesnt necessarily re”ect the pattern that would occur during the main buying season. These numbers were talking about are pretty minor,Ž said John Baize, an economist for the U.S. Soybean Export Council. The U.S. ships about 35 million metric tons of soybeans to China a year, Baize said. China usually imports about 100 million tons a year and cant import enough from other countries, he said, to abandon the United States as a source.China cutting US soybean purchases in face of tariffs threatBy CHRISTOPHER RUGABER and DAKE KANGASSOCIATED PRESSThe major U.S. stock indexes partially recovered from a daylong slide in the “nal minutes of trading Tuesday to “nish essentially ”at. The indexes had been drifting slightly lower as investors weighed the Trump administrations decision to withdraw from a 2015 nuclear deal with Iran and reinstate sanctions on the country. The policy change, announced in an afternoon speech by President Donald Trump, had been largely expected by traders, who sent crude oil prices sliding more than 2 percent a day after crude reached above $70 a barrel for the “rst time in more than three years. The S&P 500 index dipped 0.71 points, or 0.03 percent, to 2,671.92. The lower close snapped a two-day winning streak for the broad market index. The Dow Jones industrial average gained 2.89 points, or 0.01 percent, to 24,360.21. The Nasdaq rose 1.69 points, or 0.02 percent, to 7,266.90.US stocks end mixedBy ALEX VEIGAAP BUSINESS WRITER NEW YORK „ Less than three months ago, New York Attorney General Eric Schneiderman went before the news cameras to announce a lawsuit accusing movie mogul Harvey Weinstein and his former studio of abusing and intimidating a multitude of women. We have never seen anything as despicable as what weve seen here,Ž Schneiderman declared. Now, in a stunning turn rife with seeming hypocrisy, Schneidermans own career has imploded, collapsing just three hours after the 63-year-old Democrat was accused of choking, slapping, threatening or otherwise abusing four women during intimate encounters. The allegations, which Schneiderman contests but which led him to resign, emerged Monday in an article in The New Yorker, a publication he hailed just last month for reporting on Weinstein and starting a critical national reckoningŽ on sexual misconduct by powerful men. It was a dizzying fall for a politician who put himself at the fore of the (hash)MeToo movement and had cast himself as a defender of women ever since he worked at an abortion clinic at 17. He is now facing a criminal investigation by the same district attorneys of“ce looking into Weinsteins behavior. Schneidermans disgrace stunned womens groups, which suddenly found themselves deploring a man they had embraced as a proven and powerful ally. This was someone who many of us held up as a supporter and champion of the “ght against gender violence,Ž said Judy Harris Kluger, executive director of Sanctuary for Families, which aids domestic violence victims. She stood beside Schneiderman when he announced a settlement last year with a hospital that had been billing rape victims for exams. A tremendous betrayal. Theres no other way to put it,Ž Kluger said. Sonia Ossorio, president of the New York chapter of the National Organization for Women, said she was shellshockedŽ at the news. When you have so few (male leaders) that prioritize womens rights,Ž she said, it hits like a ton of bricks.Ž The National Institute for Reproductive Health, an abortion-rights group, said it was appalled and horri“edŽ at the alleged behavior of a man it honored as a champion of choiceŽ just last week at a luncheon. The accusations rocked the state and added another chapter to its history of political sex shockers, including the prostitution scandal that felled Democratic Gov. Eliot Spitzer in 2008 and the serial sexting that ultimately put former Democratic Rep. Anthony Weiner in prison last fall. Its a moment of reckoning „ and now that reckoning has come to him,Ž said New York Mayor Bill de Blasio, a fellow Democrat. Powerful fellow Democrats, including Gov. Andrew Cuomo and Sen. Kirsten Gillibrand, quickly called for Schneidermans resignation. Cuomo on Tuesday praised Schneidermans accusers for having the courageŽ to take on an attorney general they believe threatened them not to go public.ŽNew York AGs fall: From womens defender to alleged abuserBy COLLEEN LONG and JENNIFER PELTZASSOCIATED PRESS AP FILE PHOTOIn this March 21, 2016, photo, New York Attorney General EricSchneiderman speaks at a new conference in New York. MORE HEADLINE NEWS FROM AROUND THE NATIONSenators: Trump wants year-round sales of high-ethanol gasWASHINGTON (AP) „ Republican senators say President Donald Trump will allow yearround sales of renewable fuel with blends of 15 percent ethanol as part of an emerging deal to make changes to the federal ethanol mandate. The Environmental Protection Agency currently bans the 15-percent blend, called E15, during the summer because of concerns that it contributes to smog on hot days. Gasoline typically contains 10 percent ethanol. Farm-state lawmakers have pushed for greater sales of the higher ethanol blend to boost demand for the corn-based fuel. Iowa Sen. Charles Grassley is calling the proposed deal good news for farmers and drivers alike.Report: Legal marijuana boosts government revenue „ a littleA new report “nds that legalizing and taxing marijuana boosts revenue for state and local governments, but not by much. The credit rating agency Moodys Investor Service says in a study released Tuesday that legalizing recreational use of marijuana brings governments more money than it costs to regulate it. Despite high taxes on the legal sales of the drug, the revenue accounts for a small portion of government budgets. In Colorado, the “rst state to legalize recreational use, a marijuana tax brings in the equivalent of about 2 percent of the state budget. Twenty-nine states now allow marijuana for either medicinal or recreational uses, and the business is growing quickly. Moodys cited data from the market research “rm Euromonitor International that projects it will grow from a $5.4 billion business in the U.S. in 2015 to $16 billion by 2020. Meanwhile, illegal marijuana sales are estimated at $40 billion.Judge approves sale of Weinstein Co. to private equity firmWILMINGTON, Del. (AP) „ A Delaware bankruptcy judge says she will approve a private equity “rms purchase of the Weinstein Co., the studio forced into bankruptcy by the sexual misconduct scandal that brought down Hollywood mogul Harvey Weinstein. The judge Tuesday greenlighted the sale to Dallas-based Lantern Capital. Lantern offered $310 million cash for the Weinstein Co.s assets and to assume $127 million in project-related debt. It also agreed to cover obligations related to assumption of certain contracts and leases. The companys primary assets are a lucrative 277-“lm library, a television production business, and an unreleased “lm portfolio that includes four distribution-ready “lms and other projects.Police: Up to 7 girls could be buried in Michigan woodsMACOMB TOWNSHIP, Mich. (AP) „ Authorities excavating woods in southeastern Michigan for the remains of a 12-year-old girl last seen in 1979 also could be looking for the bodies of up to half a dozen others who have been reported missing over the years. Digging resumed Tuesday in Macomb Township, about 30 miles from downtown Detroit. The search started Monday for the remains of Kimberly King, but Warren Police Commissioner Bill Dwyer told WJBK-TV that there could be others buried in the area. We have probable cause to believe that (Kimberly) is buried there,Ž Dwyer said. We also believe that theres maybe four to six other girls that have been reported missing that are buried there. We certainly are convinced we have the right area ƒŽ Dwyer did not give the names of the other missing girls.

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, May 9, 2018 44 CrescPtE g 7.95 +.07 dd CrestEq rs 28.50 -.10 dd Crocs 16.21 +1.06 cc CrwnCstle 102.74 +.18 17 CrownHold 44.18 -1.26 28 CubeSmart 30.36 +.22 41 Cummins 145.99 +1.03 85 CybrOpt 16.10 -.05 26 CypSemi 15.67 +.06 D-E-F 32 DCT IndlTr 65.84 -.50 19 DDR Corp 7.29 -.16 q DNP Selct 10.80 -.12 17 DR Horton 44.92 -.07 18 DTE 101.10 -3.05 ... DXC Tch n 102.73 +1.37 25 Danaher 99.18 -.40 20 Darden 92.27 +.36 16 DaVita Inc 64.16 -1.86 12 DeanFoods 9.75 +1.41 33 Deere 142.07 +1.85 36 Delek 49.47 +1.30 11 DeltaAir 52.37 +.47 dd DenburyR 3.40 -.02 dd Dentsply 44.47 -2.45 dd Dermira 10.34 +.20 ... DeutschBk 13.59 -.19 2 5 DevonE 39.02 +1.13 ... Diageo 143.90 +.29 31 DiamOffsh 18.87 +.22 16 DiamRk 11.56 +.05 27 DiambkEn 134.72 +4.48 dd DianaShip 3.85 ... 10 DicksSptg 30.18 -.17 14 Diebold 12.50 +.60 44 DigiIntl 12.30 +.10 50 DigitalRlt 104.54 -2.12 9 Dillards 68.21 -1.89 47 DiploPhm 19.19 -1.04 13 Discover 72.87 +1.03 12 DiscIncA 23.05 -.34 11 DiscIncC 21.83 -.30 14 DishNetw h 29.81 -4.09 14 Disney 101.79 -.69 21 D ollarGen 93.88 -.12 13 DollarTree 93.68 +.88 13 DomEngy 63.14 -1.94 42 Dominos 250.41 -.09 17 Domtar g 45.31 -.39 26 Donaldson 46.57 +.25 8 DonlleyRR rs 6.72 +.13 24 Dover 93.74 +1.18 20 DowDuPnt 64.23 -.69 q DryStrt 7.63 ... q DufPUC 8.47 +.02 17 DukeEngy 77.88 -1.62 22 DukeRlty 28.39 -.02 25 E-Trade 62.94 +.79 26 eBay s 38.10 +.30 dd EOG Rescs 115.29 +1.40 dd EP Energy 2.21 +.09 dd EQT Corp 50.54 +1 .14 17 Eaton 74.82 +.12 q EV EEq2 16.75 +.09 q EVTxMGlo 9.24 -.01 31 Ecolab 145.49 -.30 14 EdisonInt 61.11 -1.98 45 EdwLfSci s 134.83 -1.26 10 EldorGld g .98 -.00 27 ElectArts 123.89 -.03 dd ElevenBio 2.70 -.26 74 EliLilly 78.88 +.25 74 EllieMae 105.44 +1.61 17 ElmiraSB 20.50 ... dd EmergeES 8.73 +.24 27 EmersonEl 69.76 +.46 10 EnbrdgEPt 9.03 +.04 ... Enbridge 31.20 -.36 23 EnCana g 13.45 +.32 dd End o Intl 5.79 +.17 23 Energen 65.98 +2.30 20 EgyTrEq s 16.69 +.17 18 EngyTrfPt 18.23 +.48 16 Enerpls g 12.29 +.16 14 EnLinkLLC 16.10 -.15 13 Ennis Inc 17.80 -.10 dd ENSCO 6.02 +.11 11 Entercom 8.65 -1.95 35 Entergy 79.40 -2.15 20 EntProdPt 26.75 +.21 dd EnvisnHl n 38.88 +1.98 30 EqtyRsd 62.14 -.36 dd Esperion 40.49 -.53 46 EsteeLdr 136.20 +2.41 46 Etsy n 31.42 ... dd EveriHldgs 8.03 +.93 19 Eversrce E 57.32 -1.41 ... EvineLive 1.16 -.07 dd EvoquaWt n 18.51 -1.70 dd ExactSci h 50.94 +.35 27 Exelixis 21.67 -.54 12 Exelon 40.74 -.56 50 Expedia 110.54 -.41 26 ExpdIntl 69.58 +5.61 26 Express 7.95 +.20 9 ExpScripts 68.12 -1.57 41 ExtendStay 19.74 -.23 ... ExtrOilGs n 14.73 +.51 dd ExtrmNet 11.75 +.36 17 ExxonMbl 78.09 +.35 14 FNBCp PA 13.16 +.12 34 Facebook 178.92 +.95 dd FairmSant 6.00 +.19 25 Faste nal 51.31 -.09 14 FedExCp 241.95 -1.17 20 FedRlty 117.78 -1.07 23 FedNatHld 18.14 +.75 ... Ferrari n 136.77 -3.62 dd Ferrellgs 3.64 -.10 ... FiatChrys 22.69 -.15 15 FidlNatFn 37.64 -.07 19 FidNatInfo 103.19 +.98 q8 FidusInvst 13.36 -.05 10 FifthThird 33.10 +.28 dd FireEye 17.86 +.23 10 FstData n 19.15 -.04 16 FstHorizon 18.72 +.21 dd FMajSilv g 6.85 +.06 41 FstSolar 67.26 +.11 7 FirstEngy 33.24 -.8 9 33 Fiserv s 70.41 ... dd Fitbit n 5.08 +.10 q FlrtyTotR 19.33 -.01 15 Flex Ltd 14.27 +.19 25 FlowrsFds 22.53 +.02 33 Fluor 44.67 +.18 17 FootLockr 41.93 +1.41 6 FordM 11.27 -.07 16 ForestCA 19.76 +.06 cc Fortinet 56.94 +1.25 19 FBHmSec 55.42 +.40 dd ForumEn 14.00 -.05 24 Forward h 1.46 -.04 dd Fossil Grp 16.44 +1.87 11 FrankRes 33.31 -.18 dd FredsInc 1.60 -.07 10 FrptMcM 15.30 +.04 ... Frontr rs 9. 78 -.78 G-H-I 29 GGP Inc 20.05 -.06 3 GNC 3.37 -.10 dd GW Pharm 144.56 -.90 q GabDvInc 22.14 +.13 q GabMultT 9.39 -.02 q GabUtil 6.00 -.07 dd GameStop 12.79 -.10 19 Gam&Lsr n 34.21 -.43 cc Gannett n 10.84 -.05 14 Gap 28.72 +.37 ... GardDnv n 31.51 -.54 19 Garmin 59.58 +.21 dd GastarExp .65 -.03 q GAInv 33.88 +.02 21 GenDynam 199.62 +3.17 dd GenElec 14.27 +.20 11 GenMills 42.30 -.04 dd GenMotors 36.33 -.01 51 Ge nesisEn 20.93 +.11 19 Genpact 30.29 +.44 15 Gentex 22.75 -.04 20 GenuPrt 89.78 -.02 2 Genworth 3.14 +.02 7 GileadSci 65.22 +.34 ... GlaxoSKln 39.61 -.24 dd Globalstar .59 -.03 41 GlobusMed 48.90 -1.11 dd GluMobile 5.26 +.01 94 GoDaddy n 65.96 -.27 dd Gogo 5.06 -2.81 18 Goldcrp g 13.49 -.03 23 GoldmanS 237.00 -.20 8 Goodyear 24.92 -.24 dd GoPro 5.68 +.25 23 GovPrpIT 13.82 -.10 21 vjGrace 70.23 +.24 ... GrmPrTr rs 27.51 +.01 15 GraphPkg 13.80 -.16 16 GtPlainEn 32.14 -.69 20 Greif A 59.83 +.77 30 Griffin 37.84 +.36 ... Groupon 4.84 -.02 ... GpSuprvi n 21.58 -.16 ... GuangRy 29.77 +.63 cc Guess 23.21 +.44 4 GulfportE 9.05 +.01 11 H&E Eqp 36.41 +.62 15 HCA Hldg 97.40 -.22 13 HCP Inc 23.52 -.26 15 HD Supply 38.96 +.14 13 HP Inc 21.96 +.17 dd HRG Grp 11.20 -.39 ... HSBC 48.63 -.16 ... HainCels lf 27. 45 -1.19 ... HalconRs n 4.69 -.10 dd Hallibrtn 51.87 -.16 9 Hanesbds s 16.75 -.09 64 HanoverIns 116.93 +.23 13 HarleyD 40.31 -.44 dd Harmonic 3.55 -.10 27 HarrisCorp 153.94 +4.06 56 Harsco 22.00 -.10 18 HartfdFn 52.56 -.07 23 HawaiiEl 34.22 -.66 ... HlthCSvc 38.34 +.70 ... HeatBio rs 1.28 -.02 dd HeclaM 3.97 +.01 ... HeliMAn h 1.45 -.66 dd HelmPayne 68.48 -.19 ... Hemisphrx rs .31 -.01 28 HSchein s 71.08 -5.19 20 Hershey 92.15 +.49 ... HertzGl 18.01 -4.15 dd Hess 60.91 +1.69 43 HP Ent n 17.39 +.09 dd HighPtRs 7.05 +.04 12 HilltopH 22.55 +.07 41 Hilton 82.43 +1.08 42 HimaxTch 7.20 -.10 17 HollyFront 67.10 +1.50 dd Hologic 36.94 +.02 25 HomeDp 185.04 +1.48 ... Honda 33.14 -.08 64 HonwllIntl 144.23 +.07 dd HorizPhm 14.63 +.07 22 Hormel s 35.51 -.02 dd Hortonwks 18.93 +.16 10 HospPT 26.21 +.06 1 7 HostHotls 20.03 -.09 ... HuanPwr 26.25 +.22 20 Hubbell 103.85 -.91 28 HudsPacP 34.56 +.10 23 Humana 278.81 -4.96 16 HuntBncsh 14.86 +.13 21 HuntgtnIng 221.81 +5.97 10 Huntsmn 29.62 +.23 cc IAMGld g 6.15 +.46 66 IdexxLab s 204.96 -2.57 30 IHS Mark 50.55 +.39 ... ING 16.47 -.15 dd iPass .38 +.09 ... IQIYI n 16.72 +.38 q iShSelDiv 95.66 -.66 q iShNsdBio s102.41 -.59 q iShCorHiDv 83.30 -.35 q iShUSPfd 3 6.97 -.08 22 Idacorp 91.07 -1.99 30 ITW 144.49 -.30 dd ImunoGn 9.91 -.29 ... Impinj n 17.40 +3.82 dd Incyte 62.87 ... 19 IndBkMI 24.50 +.15 dd Infinera 11.80 -.30 20 IngerRd 88.08 +.69 15 Ingredion 111.01 -.50 20 Intel 53.63 +.30 ... Intelsat 12.38 -.19 dd InterceptP 70.15 -.18 16 IntcntlExc s 70.07 -.50 10 IBM 143.00 -.22 32 IntFlav 126.49 -.40 ... IntlGmeT n 28.02 -.23 17 IntPap 51.71 -.18 16 I nterpublic 23.48 -.07 dd Intersectns 2.13 +.07 70 IntSurg s 462.60 -2.80 12 Invesco 28.14 -.33 7 InvMtgCap 16.04 -.39 20 InvestBncp 13.60 +.06 ... InvitHm n 23.50 -.03 cc IonisPhm 40.53 -3.81 29 IronMtn 33.49 -.95 J-K-L 16 JPMorgCh 110.99 +1.62 24 JacobsEng 62.10 +5.39 ... JaggedPk n 14.06 -.10 ... JaguarHlth .17 +.00 dd JkksPac 2.40 +.05 11 JetBlue 19.25 ... 16 JohnJn 122.61 -.98 25 JohnContl n 36.29 -.36 14 JnprNtwk 25.93 ... 10 KKR 22.67 +.08 15 KLA Tnc 106.90 +.19 20 KC Southn 107.90 +1.01 15 Kellogg 60.30 -.19 dd KeryxBio 4.86 +.23 14 Keycorp 19.79 +.06 40 Keysight 52.73 +.49 20 KimbClk 101.85 -1.31 1 5 Kimco 14.45 -.18 22 KindMorg 16.07 -.14 32 Kinross g 4.12 +.09 25 KnSwftT rs 39.48 +.52 11 Knowles 13.63 +.07 12 Kohls 61.01 +.63 dd KosmosEn 7.09 -.15 17 KraftHnz n 58.76 -.07 dd KratosDef 10.66 +.37 12 Kroger s 24.09 +.11 64 Kulicke 23.17 +.13 10 L Brands 33.94 -.09 19 L-3 Tch 192.36 +3.96 15 LGI Homes 69.91 -5.89 17 LKQ Corp 30.53 -.11 16 LTC Prp 37.47 -.12 19 LamResrch 194.86 +1.38 25 LambWs t n 66.66 +.45 24 Landstar 108.80 +2.35 5 Lannett 13.85 -1.75 4 LaredoPet 10.01 +.69 21 LVSands 76.64 -.24 17 LaSalleH 30.44 +.22 19 LeggPlat 41.63 +.08 23 LeidosHld 61.53 +.70 cc LendingClb 2.82 +.09 14 LennarA 54.43 +.10 44 LeucNatl 24.44 -.20 11 LexRltyTr 8.43 -.01 q LbtyASE 6.22 -.01 dd LibtyGlobA 31.15 -1.76 ... LibtyGlobC 31.41 -.21 15 LibtProp 43.15 -.11 24 LincElec 86.07 +.22 10 LincNat 68.40 .22 dd Lipocine 1.78 +.21 cc LiveNatn 43.04 -2.03 39 LockhdM 324.19 +6.48 ... LomaNeg n 17.04 -.84 15 LaPac 27.56 -.57 20 Lowes 84.25 +.40 9 LyonBas A 104.54 -.06 M-N-0 21 M&T Bk 181.06 +.14 dd MBIA 8.56 -.10 12 MDC 32.24 +.44 24 MDU Res 28.73 -.20 10 MFA Fncl 7.55 -.11 8 MGIC Inv 10.65 +.18 9 MGM Rsts 32.06 +.45 32 MPLX LP 34.67 -.06 q MVC Cap 10.03 +.03 7 Macquarie 38.54 -.45 10 Macys 29.78 -.27 11 Magna g s 60.58 -.23 ... Mallinckdt 12.33 -.45 ... Manulife g 18.87 -.13 dd MarathnO 20.44 +.67 ... MaraPat rs 1.45 -.14 11 MarathPt s 75.31 -1.19 36 MAR 139.31 +2.6 7 23 MartinMid 14.40 -.40 66 MarvellTch 21.08 +.28 19 Masco 38.18 -.12 44 MasterCrd 190.53 +1.43 26 MatadorRs 33.59 +1.02 48 Match n 36.32 +.92 cc Mattel 14.41 -.06 23 MaximIntg 56.45 +.04 dd McClatch rs 9.72 -.04 16 McCorm 104.39 +.34 10 McDrmInt 6.82 +.17 25 McDnlds 164.77 -.23 12 McKesson 144.01 -.27 dd McEwenM 2.13 +.02 15 MedProp 13.16 -.13 7 MedleyCap 4.35 +.08 33 Medtrnic 83.20 -1.62 21 Merc k 56.76 -.62 40 MercGn 45.14 -.61 12 Meredith 51.25 -1.15 7 Meritor 20.79 -.10 10 MetLife 46.55 -.40 18 MKors 61.39 -.16 93 Microchp 90.65 +1.91 6 MicronT 48.57 +.09 32 MicroSemi 67.43 -.33 56 Microsoft 95.81 -.41 dd Microvisn 1.36 -.01 25 Middleby 131.63 +2.67 28 MdsxWatr 41.36 -.58 q MHowHiInc 11.93 +.03 dd MitelNet g 11.19 +.01 ... MitsuUFJ 6.53 +.04 10 MolsCoorB 60.39 +.76 20 Mondelez 38.58 -.11 .. MngDB A n 41.01 +3.25 22 Monsanto 124.93 -.12 38 MonstrBv s 53.08 -.23 22 Moog A 84.30 +1.71 13 MorgStan 53.38 +.99 35 Mosaic 26.10 -1.46 20 MotrlaSolu 107.84 +.53 26 MuellerWat 11.26 +1.20 dd MurphO 29.69 +.33 8 Mylan NV 35.37 -.74 17 MyriadG 33.55 +4.57 26 NCR Corp 29.45 +1.10 ... NF EngSv 1.85 -.29 dd NII Hldg n 2.96 +.32 55 NRG Egy 33.90 -.26 33 NRG Yld C 17.65 -.70 ... nVent El n 24.63 -.7 1 16 NXP Semi 98.79 +.33 dd Nabors 7.99 +.09 cc NatCineM 6.80 +.37 15 NatFuGas 51.07 -.57 ... NatGrid 56.99 -.79 16 NtHlthInv 70.33 +.83 13 NatPresto 96.90 +.15 7 Navient 12.99 -.26 dd NektarTh 78.10 -.66 64 Neogen s 71.83 +.12 dd Neovasc g .05 +.00 30 NetApp 69.63 +.79 cc Netflix s 326.89 +.63 dd NevroCorp 77.59-14.67 dd Nevsun g 3.44 +.47 dd NwGold g 2.47 +.03 14 NJ Rscs s 43.00 +.15 25 NewMedia 17.07 -.08 45 NewOriEd 92.25 +.58 6 NewResid 17.85 -.12 13 NY CmtyB 11.55 -.16 10 NYMtgTr 6.18 -.04 6 NewellRub 27.31 -.27 14 NewfldExp 27.87 +.53 30 NewmtM 39.98 +.11 dd NewsCpA 16.37 -.02 12 NextEraEn 159.91 -3.44 31 NiSource s 25.10 -.38 17 Nielsen plc 29.88 -.22 65 NikeB s 68.46 -.88 dd NobleCorp 4.90 +.11 34 NobleEngy 33.44 +.57 ... NokiaCp 6.27 +.08 ... NomadF n 16.81 -.01 dd NordicAm 2.07 +.0 4 22 NorflkSo 146.09 +.62 25 NthnO&G 2.01 +.13 35 NorthropG 329.27+12.14 18 NwstBcsh 16.65 +.07 dd NwstNG 61.40 -1.00 16 NorwCruis 50.65 +.34 15 Novartis 77.14 +.05 dd Novavax 1.62 ... ... NovoNord 48.36 +.53 36 NuSkin 74.98 -1.22 cc NuanceCm 15.18 -.01 15 Nucor 62.62 -.22 ... Nutanix n 57.15 +1.43 ... Nutrien n 47.65 +1.41 q NuvDivA 13.19 +.02 q Nv AMT-Fr 15.82 -.03 q NvPfdInco 9.88 -.05 q NuvEqtP 14.06 +.06 61 Nvidia 250.40 +1.72 dd NxStageMd 26.43 +.18 18 OGE Engy 33.82 -.51 dd OaktrSpL 4.66 +.33 11 OaktStInco 8.42 +.22 dd OasisPet 11.54 +.20 ... Obsidian g 1.16 +.01 cc OcciPet 78.20 +.92 16 OceanFst 27.35 +.32 10 Oclaro 8.60 +.09 5 OfficeDpt 2.37 +.10 34 OldDomFrt 141.42 +3.49 24 OldNBcp 17.65 +.20 18 OldRepub 20.45 +.20 10 Olin 32.25 +.32 10 OmegaHlt 27.80 +.71 dd OnDeckCap 5.95 +.50 11 OnSmcnd 22.92 +.06 47 ONEOK 63.94 -.13 dd OpkoHlth 3.22 -.06 56 Oracle 45.94 -.13 25 Orbotch 59.89 -.40 dd Organovo 1.16 -.06 72 Orthofix 54.16 +.02 17 OshkoshCp 73.48 +.16 24 OtterTail 43.90 -.60 9 OwensMin 15.03 -.41 20 OwensCorn 66.21 +.82 P-Q-R 12 PBF Engy 39.65 +.81 dd PDC Engy 59.83 +.71 7 PG&E Cp 42.77 -1.85 24 PGT Inc 18.45 +.25 14 PNC 147.53 +1.63 19 PNM Res 38.40 -1.00 ... POSCO 83.62 -1.81 18 PPG s 106.68 +.47 12 PPL Corp 27.45 -1.13 12 Paccar 64.25 -.25 dd PaloAltNet 201.80 +3.26 dd Pandora 7.17 ... dd Paretem rs 2.97 +.19 dd ParkDrl .61 -.02 21 ParkerHan 171.11 +.60 54 ParsleyEn 32.51 +.36 12 Patterson 22.09 -.42 dd PattUTI 22.45 +.38 25 Paychex 61.59 -.41 48 PayPal n 75.72 +1.05 26 Pembina g 34.19 ... dd PengthE g .82 -.00 33 PnnNtGm 31.77 +.90 8 PennantPk 6.76 +.12 7 Penney 2.77 -.02 11 Penske 46.88 -.09 14 Pentair 44.44 +.01 18 PeopUtdF 18.47 ... 20 PepsiCo 96.79 -1.44 28 PerkElm 73.55 +.19 dd Perrigo 74.50 -2.74 14 Pfizer 34.98 +.05 21 PhilipMor 80.81 -.70 ... PhilipsNV 42.00 +.14 27 Phillips66 116.25 +.84 9 Pilgrims P 21.16 +.11 q PimIncStr2 10.63 +.01 18 PinWst 78.30 -1.45 cc PioNtrl 197.65 +1.85 6 PitnyBw 8.86 +.05 32 PlainsAAP 24.54 +.09 97 PlanetFit n 40.65 -.80 14 PlatfmSpc 10.50 -.04 dd PlugPowr h 1.84 -.03 28 Polaris 107.31 -2.61 19 PolyOne 42.44 +.26 dd PortolaPh 42.36 +1.60 35 Praxair 154.00 -1.26 dd PrecDrill 3.54 +.03 dd Premier 30.71 -.86 12 PrinFncl 57.43 +.27 23 ProAssur 40.40 -.45 25 ProLogis 65.1 9 -.30 19 ProctGam 71.44 -.54 22 ProgsvCp 61.16 +.46 8 ProspctCap 6.45 +.07 10 Prudentl 100.10 -.40 18 PSEG 51.08 -.80 23 PubStrg 210.03 +.05 19 PulteGrp 31.17 +.16 dd PureStrg n 22.33 -.25 q PMMI 7.06 +.04 35 QEP Res 12.19 +.18 95 Qorvo 79.89 +.25 dd Qualcom 52.86 -.15 19 QstDiag 99.87 -1.23 22 QuratQVC A 24.11 +.07 ... RAIT Fin .17 -.01 9 RadianGrp 16.14 +.23 18 RLauren 106.58 +.39 cc Rambus 13.26 -. 87 16 RangeRs 14.36 +.24 39 RavenInds 39.85 +.30 19 RJamesFn 91.25 +.05 34 RayAdvM 18.49 -1.80 40 Rayonier 37.65 -.62 30 Raytheon 210.40 +5.23 14 Realogy 25.93 +.08 29 RltyInco 52.46 -.21 12 RedwdTr 16.40 +.62 26 Regenrn 285.86 -2.68 17 RegionsFn 18.97 +.22 20 RelStlAl 91.74 +.27 57 Replgn 40.52 +2.17 dd ResCap rs 9.84 +.02 20 RestBrnds 55.48 +.96 50 RetailOpp 17.11 -.26 11 RetailProp 11.57 -.15 d d RigelPh 3.67 -.15 2 RiteAid 1.63 -.02 26 RockwlAut 175.09 +1.04 21 RockColl 133.30 -.14 33 Baxter s 69.45 -.88 8 BaytexE g 4.52 +.13 18 BeazerHm 15.87 -.66 90 BectDck 221.35 -3.83 5 BedBath 16.84 -.14 17 Bemis 42.38 +.11 27 BerkH B 196.24 -.82 23 BestBuy 75.63 +.13 11 BigLots 40.25 -.78 dd Biocryst 5.03 -.53 17 Biogen 269.73 +.03 dd BioPhrmX .20 -.00 17 BlkHillsCp 58.31 -.84 19 BlackBerry 11.12 +.13 q BlkHlthSci 34.93 -.23 q BlkMuniast 13.23 +.01 15 Blackstone 31.64 -.24 ... BlinkCh n 6.24 +2.20 22 BlockHR 27.82 +.15 11 BlueAprn n 2.84 +.29 9 BdwlkPpl 9.26 ... 35 Boeing 338.37 -2.06 30 BookingHl 2161.60-33.36 14 BorgWarn 49.63 +.44 28 BostBeer 231.15 +5.05 21 BostonSci 29.83 -.11 dd Box Inc n 26.47 +1.09 22 BoydGm 33.96 +.56 11 BrigStrat 18.58 +.28 ... BrghtFn n 50.26 -.04 15 Brinker 46.46 +.83 50 BrMySq 50.53 -.79 ... BritATob s 51.40 -1.01 12 BrixmorP 14.58 -.15 cc BroadcInc 238.85 +2.88 dd Brookdale 7.68 +.50 28 BrkfInfra s 38.90 -.51 16 Brunswick 60.00 +.01 12 Buckeye 39.80 +.67 16 CA Inc 34.56 ... 2 CBL Asc 4.35 -.03 18 CBRE Grp 46.48 +.20 12 CBS B 51.27 -1.15 dd CF Inds s 37.79 +.06 25 CH Robins 83.93 +1.50 27 CMS Eng 44.99 -1.03 cc CNH Indl 12.44 -.10 dd CNX Resc 15.29 -.20 ... CRI SPR n 51.97 +.25 9 CSX 60.57 +.07 17 CVR Rfng 18.85 -.20 11 CVS Health 60.71 -1.04 7 CYS Invest 7.25 -.16 44 CabotO&G 23.34 +.32 51 Cadence 40.90 -.17 dd CaesarsEnt 11.80 -.25 94 Cal-Maine 47.90 +.70 q CalaCvHi 12.18 -.07 46 CalAmp 21.11 +.36 dd CalifRes rs 32.74 +.65 28 CalifWtr 39.15 -.60 32 CallonPet 14.18 +.30 dd CalumetSp 7.60 ... 23 CamdenPT 86.77 -.08 ... Cameco g 11.28 -.03 14 CampSp 41.30 +.27 ... CampWrl n 23.02 -4.60 10 CIBC g 87.84 -.10 ... CdnNR gs 78.82 +.17 ... CdnNRs gs 34.27 -.84 20 CapOne 90.18 +1.26 dd CapSenL 10.89 +.38 12 CapsteadM 8.84 -.09 dd CpstnTur rs 1.39 -.01 ... CarGurus n 32.62 -.19 13 CardnlHlth 52.50 -.27 18 CarMax 63.15 -1.02 16 Carnival 63.15 +.22 44 CarpTech 56.40 +.31 17 Carrizo 23.82 +3.42 18 Caterpillar 149.93 +.11 17 CedarF 65.62 -.93 25 Celgene 83.13 -1. 44 dd CelldexTh .75 -.03 8 CenovusE 10.73 +.25 18 Centene s 113.41 -2.08 ... CntRsDvA 19.49 +.52 19 CenterPnt 26.55 -.08 25 CentAl 15.39 +.39 8 CntryLink 18.13 -.35 ... CeragonN 2.96 +.13 30 Cerner 58.76 +.70 dd Chegg 24.94 +.43 19 ChemFinl 55.96 +.73 13 Chemours n 50.58 +.16 dd CheniereEn 62.60 +.11 5 ChesEng 3.13 ... 56 Chevron 126.57 +1.63 dd ChicB&I 16.84 +.49 14 Chicos 9.60 -.06 ... ChinaSoAir 53.50 -.43 cc Chipotle 424.42 +4.80 ... ChurchDwt s 47.73 +.21 dd CienaCorp 26.74 +.19 16 Cigna 170.70 -1.89 20 CinnFin 70.18 +.38 14 Cirrus 38.91 +.26 24 Cisco 45.71 -.02 13 Citigroup 71.00 +2.50 12 CitizFincl 41.32 +.25 30 CitrixSy s 107.29 +.71 cc CleanEngy 1.87 ... 6 ClevCliffs 7.79 +.06 20 Clorox 118.71 -2.12 71 CocaCola 41.81 -.33 cc Coeur 8.19 +.05 36 Cognex s 47.02 +.68 23 CognizTch 75.55 -2.3 1 q CohStQIR 11.60 -.03 q CohStSelPf 25.82 +.03 22 ColgPalm 62.28 -.54 ... ColNrthS n 6.24 -.05 15 Comcast s 30.59 -1.80 19 Comerica 95.77 +1.72 30 CommScpe 29.48 +.53 dd CmtyHlt 4.52 -.32 ... CmpTask 6.93 +.03 29 Comtech 30.48 +.08 16 ConAgra 37.40 +.03 24 ConchoRes 158.32 +3.05 33 ConnWtrSv 68.08 -.23 54 ConocoPhil 67.74 +.97 ... ConsolCom 11.58 +.02 16 ConEd 76.23 -2.13 19 ConstellA 221.46 -2.34 cc ContlRescs 66.22 +1.56 18 CooperTire 24.00 -.15 dd CorOnDem 45.52 +1.00 dd Corning 26.80 -.16 14 CorpOffP 27.85 -.19 30 Costco 194.48 +1.42 ... Coty 15.90 -.34 14 CousPrp 9.18 -.08 20 CrackerB 166.58 +1.13 A-B-C 11 AES Corp 11.73 -.64 14 AFLAC s 44.82 +.23 7 AGNC Inv 18.80 -.34 20 AK Steel 4.44 -.10 dd AMC Ent 16.80 -.40 12 AT&T Inc 31.70 -.34 5 AV Homes 18.00 -.05 26 AbbottLab 58.71 -.61 18 AbbVie 99.40 -.23 dd AberFitc 25.99 +.76 72 Abraxas 2.87 +.07 dd AcadiaPh 18.11 -.43 dd AccelrDiag 22.40 +.15 27 Accenture 151.94 -.36 dd Accuray 4.50 -.15 dd Achaogen 13.08 +.67 48 ActivsBliz 69.61 -.76 ... Adient n 56.62 +.47 69 AdobeSy 234.56 +3.57 ... AdvDisp n 22.75 -.11 18 AdvEnId 64.32 +.53 ... AMD 11.61 +.02 11 Aecom 35.40 +.87 69 AeroViron 60.97 +2.51 17 Aetna 170.83 -.57 dd AeviGeno 1.54 -.03 dd Agenus 3.16 -.16 79 Agilent 67.37 -.02 9 Aircastle 21.58 +.18 ... AkceaTh n 18.80 -2.87 dd AkersBios .48 -.03 36 Akorn Inc 12.65 +.52 8 AlaskaAir 61.63 -.02 dd AlaskCom 1.48 -.05 22 Albemarle 100.72 +.61 50 Alcoa Cp 53.76 -.79 44 Alexion lf 114.95 -3.46 dd AllegTch 28.42 -.08 13 AllegiantT 162.40 +2.80 9 Allergan 143.80 -3.29 23 Allete 76.96 -1.90 5 AllnceRes 18.00 +.05 13 AlliBern 26.90 -.10 21 AlliantEg s 41.72 -1.22 15 AllisonTrn 42.20 +.35 dd AllscriptH 12.25 +.50 14 Allstate 95.71 +.65 11 AllyFincl 26.57 +.03 dd AlnylamP 96.14 -1.28 27 Alphabet C1053.91 -.88 32 Alphabet A1058.59 -.87 q AlpTotDiv 9.0 3 ... cc Altaba 76.04 +.71 dd Altice n 16.43 -.46 17 Altria 55.27 -.44 dd AmTrstFn 13.25 +.05 cc Amazon 1592.39 -7.75 26 Ambarella 50.56 +.73 ... Amedica rs 3.13 +2.02 20 Ameren 56.91 -1.63 21 AFMulti 6.40 -.05 13 AMovilL 17.36 -.12 7 AmAirlines 43.00 +.56 4 AmAxle 15.00 +.10 18 AEagleOut 19.88 +.15 17 AEP 67.25 -1.53 16 AmExp 99.74 +1.16 dd AmIntlGrp 53.08 -.20 29 AmStsWtr 54.42 -1.68 40 AmTower 137 .01 -1.13 36 AmWtrWks 83.01 -1.79 34 Amerigas 42.21 +.04 11 Ameriprise 134.31 +.21 10 AmeriBrgn 84.69 ... 31 Ametek 73.45 +.65 15 Amgen 168.49 +.43 ... AmicusTh 13.58 -1.01 35 Amphenol 85.74 -.08 dd Amyris rs 5.97 -.46 78 Anadarko 67.04 +1.04 49 Andeavor 137.55 -2.08 24 AndeavLog 45.30 +2.45 ... AnglogldA 8.81 +.25 24 ABInBev 98.24 +.60 11 Annaly 10.20 -.26 39 AnteroRes 18.53 +.28 15 Anthem 224. 10 -5.16 10 Anworth 4.76 -.11 25 Apache 40.12 +.65 ... ApolloInv 5.42 +.02 22 Apple Inc 186.05 +.89 17 ApldMatl 53.45 +.86 10 ApldOptoel 35.13 +1.49 18 Aptiv 93.64 +.58 26 AquaAm 34.63 -.73 dd AralezPh .50 -1.02 18 Aramark 39.25 +2.20 16 ArcBest 35.40 +.95 ... ArcadB rsn 9.74 +.44 18 ArchDan 43.95 +.26 27 Archrock 10.75 -.10 dd Arconic 17.80 +.24 21 ArcosDor 8.10 -.60 8 AresCap 16.46 +.02 34 AresMgmt 21.90 -.40 61 AristaNetw 259.29 +6.93 dd ArrayBio 13.62 -.45 11 ArrowEl 75.08 +.64 dd AscenaRtl 2.14 +.03 41 Ashland 73.28 -.04 9 AstraZen s 35.66 -.31 59 AtHomGr n 36.44 +.58 ... AtkoreInt n 18.65 +.47 16 ATMOS 87.75 -1.11 34 AutoData 125.77 +.20 dd AVEO Ph h 2.23 -.25 27 AveryD 105.50 -.15 15 AvisBudg 43.44 -1.03 29 Avista 51.96 +.10 21 Avon 2.06 -.13 7 B&G Foods 26.00 -.10 71 B2gold g 2.85 ... 1 7 BB&T Cp 54.22 +.49 ... BCE g 41.36 -.13 dd BGC Ptrs 12.29 +.10 ... BHPBil plc 43.10 -.03 24 BP PLC 45.33 -.36 4 BP Pru 24.35 +.05 dd B&W Ent n 2.60 -.11 10 Baidu 263.09 +9.19 cc BakHuGE n 36.03 +.40 46 Balchem 95.03 +1.15 20 BallCorp s 38.07 -.15 dd BallardPw 3.01 -.02 17 BkofAm 29.93 +.29 ... BkMont g 76.87 +.44 14 BkNYMel 56.08 +.49 10 BkNova g 61.46 -.09 dd BarnesNob 5.15 -.35 28 BarrickG 13.28 -.08 dd BasicEnS .45 ...P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,640 2,720 S&P 500Close: 2,671.92 Change: -0.71 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,266.90 Change: 1.69 (flat) 10 DAYSAdvanced 1449 Declined 1417 New Highs 77 New Lows 65 Vol. (in mil.) 3,676 Pvs. Volume 3,216 2,029 1,921 1541 1284 123 53 NYSE NASDDOW 24412.34 24198.34 24360.21 +2.89 +0.01% s t t -1.45% DOW Trans. 10518.71 10381.26 10445.21 +83.46 +0.81% s s t -1.57% DOW Util. 705.73 682.62 683.77 -16.57 -2.37% t t s -5.47% NYSE Comp. 12522.35 12458.25 12520.24 +0.49 ...% s t t -2.25% NASDAQ 7278.81 7224.70 7266.90 +1.69 +0.02% s s s +5.27% S&P 500 2676.34 2655.20 2671.92 -0.71 -0.03% s s t -0.06% S&P 400 1915.53 1905.08 1913.91 +5.99 +0.31% s s s +0.70% Russell 2000 1586.59 1576.89 1586.39 +7.44 +0.47% s s s +3.31% Toronto TSX 15842.71 15771.87 15842.71 +34.08 +0.22% s s s -2.26%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.98 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.83 ... .91 6-month T-bill 2.03 2.03 ... 1.02 52-wk T-bill 2.23 2.24 -0.01 1.12 2-year T-note 2.53 2.50 +0.03 1.33 5-year T-note 2.81 2.78 +0.03 1.91 7-year T-note 2.92 2.90 +0.02 2.19 10-year T-note 2.98 2.95 +0.03 2.39 30-year T-bond 3.13 3.12 +0.01 3.02 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.97 ... 1.61 Barclays USAggregate 3.31 3.31 ... 2.59 Barclays US Corp 3.97 3.96 +0.01 3.30 Barclays US High Yield 6.29 6.31 -0.02 5.69 Moodys AAA Corp Idx 4.01 4.01 ... 3.89 10-Yr. TIPS .79 0.78 +0.01 .50Commodities U.S. crude oil prices fell more than 2 percent, and natural gas fell less than 1 percent. Gold was unchanged and silver prices fell slightly.Crude Oil (bbl) 69.06 70.73 -2.36 +14.3 Ethanol (gal) 1.47 1.48 -0.20 +10.9 Heating Oil (gal) 2.16 2.19 -1.25 +4.0 Natural Gas (mm btu) 2.73 2.74 -0.33 -7.5 Unleaded Gas (gal) 2.11 2.13 -1.06 +17.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1312.00 1312.20 -0.02 +0.4 Silver (oz) 16.39 16.41 -0.15 -3.9 Platinum (oz) 912.10 913.30 -0.13 -2.4 Copper (lb) 3.04 3.06 -0.62 -7.3 Palladium (oz) 965.60 964.30 +0.13 -10.1 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.05 +1.07 -13.6 Coffee (lb) 1.20 1.21 -0.95 -5.2 Corn (bu) 3.96 3.93 +0.57 +12.8 Cotton (lb) 0.85 0.86 -0.71 +8.6 Lumber (1,000 bd ft) 602.00 606.00 -0.66 +34.4 Orange Juice (lb) 1.63 1.66 -1.90 +19.5 Soybeans (bu) 10.11 10.02 +0.90 +6.3 Wheat (bu) 5.18 5.14 +0.73 +21.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3537 -.0023 -.17% 1.2943 Canadian Dollar 1.2955 +.0083 +.64% 1.3693 USD per Euro 1.1858 -.0065 -.55% 1.0930 Japanese Yen 109.02 -.04 -.04% 113.07 Mexican Peso 19.5733 +.0725 +.37% 19.1655 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6083 +.0004 +.14% 3.6006 Norwegian Krone 8.1440 -.0012 -.98% 8.6417 South African Rand 12.5770 -.0002 -.25% 13.6070 Swedish Kro na 8.8285 +.0001 +.09% 8.8335 Swiss Franc 1.0020 +.0007 +.07% .9986 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3423 +.0119 +.89% 1.3534 Chinese Yuan 6.3733 +.0061 +.10% 6.9033 Hong Kong Dollar 7.8496 -.0012 -.02% 7.7849 Indian Rupee 67.159 +.022 +.03% 64.386 Singapore Dollar 1.3404 +.0049 +.37% 1.4047 South Korean Won 1078.11 -1.22 -.11% 1133.68 Taiwan Dollar 29.79 -.02 -.07% 30.15 ASIA/PACIFICForeign Exchange The dollar rose against the euro and British pound but fell against the Japanese yen. The dollar rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 32 Rogers 114.36 +2.46 cc Roku n 33.12 -.05 29 Roper 271.70 +1.08 23 RossStrs s 80.84 +1.40 26 Rowan 14.59 +.20 ... RoyalBk g 76.35 -.27 14 RylCarb 104.07 -.99 cc RoyDShllB 73.01 +.44 cc RoyDShllA 70.03 +.30 16 Ryder 68.16 +.13 S-T-U 19 S&T Bcp 43.90 +.57 9 SCANA 35.24 -1.19 30 SLGreen 100.27 -.09 16 SLM Cp 11.52 +.11 dd SM Energy 24.25 +.52 17 SRC Eng 11.88 +.17 31 SS&C Tch s 49.21 +.46 22 SabnR 46.60 +.10 27 SabreCorp 22.67 -.47 36 Saia Inc 73.60 +1.90 55 StJoe 18.05 -.05 cc Salesforce 128.75 +1.78 10 SallyBty 14.97 +.11 15 SJuanB 6.93 -.02 dd SanchezEn 3.06 -.29 dd SangTher 14.65 -1.60 ... Sanofi 38.66 -.72 dd SareptaTh 85.66 -4.54 44 Schlmbrg 69.54 +.33 32 Schwab 57.30 +.33 ... ScorpioTk 2.77 ... 1 SeadrillLtd .27 -.01 15 SeagateT 56.49 +.54 dd SearsHldgs 2.76 -.23 13 Seaspan 8.78 +.18 dd SeaWorld 16.99 +1.14 20 SempraEn 106.44 -4.24 11 SenHous 16.06 -.15 dd ServcNow 176.03 +.01 96 ShakeShk n 59.36 +2.26 29 Sherwin 377.94 -.71 12 ShipFin 14.45 +.10 dd Shopify n 143.31 +4.75 21 SimonProp 158.75 -1.02 10 Sinclair 2 7.30 -.95 37 SiriusXM 6.63 -.08 15 Skechers s 29.79 +.74 22 SkywksSol 96.62 +1.28 15 Smucker 112.85 +.20 ... SnapInc A n 10.97 +.23 15 SnapOn 147.90 +1.30 32 SodaStrm 91.89 +1.28 13 SolarCap 21.27 +.54 26 SonocoP 52.29 +.09 ... SonyCp 47.39 -.05 q SourcC 39.82 -.40 28 SoJerInd s 31.67 +.52 49 SouthnCo 44.15 -1.30 9 SwstAirl 52.33 +.33 5 SwstnEngy 4.16 +.08 19 Spire 69.50 -1.60 19 SpiritAero 84.96 +1.44 13 SpiritRltC 8.44 +.04 dd Spotify n 150.64 +.64 3 Sprint 5.15 -.09 22 Sprouts 21.68 +.03 ... Square n 53.32 +2.20 35 STAG Indl 25.89 -.30 20 StanBlkDk 140.85 +1.72 15 StarGas 9.77 -.06 26 Starbucks s 57.67 +.22 11 StarwdPT 21.38 -.02 17 StateStr 99.30 +.80 18 StlDynam 46.50 +.10 dd SteinMart s 2.55 +.07 14 SterlingBc 24.05 +.05 28 Stryker 166.62 -.86 32 SubPpne 22.44 +.02 28 SumtMtls n 29.86 +.2 0 95 SunCmts 94.13 -.57 42 SunHydrl 49.00 -1.55 ... Suncor g 38.43 ... 8 Sunrun n 9.43 +.10 19 SunstnHtl 16.38 +.13 14 SunTrst 67.25 +.43 dd SupEnrgy 11.15 +.16 22 SupUnifm s 25.09 -.25 8 Supvalu rs 15.59 -1.22 15 Symantec 28.60 +.16 12 Synchrony 33.08 +.36 dd SynrgyPh 1.53 -.06 19 SynovusFn 53.37 +.31 25 Sysco 62.74 -.74 22 T-MobileUS 55.58 -.96 cc TAL Educ s 39.35 +.70 8 TC PpLn 25.56 +.19 35 TD Ameri tr 60.62 +.69 26 TE Connect 92.92 -.02 dd TG Thera 12.58 -.88 20 TJX 82.58 +.69 ... TahoeRes 4.92 -.03 68 TakeTwo 111.30 +1.10 28 Tapestry 45.54 +.13 ... TargaRes 47.40 +.85 13 Target 69.42 +.09 20 Taubmn 56.13 -.98 21 TechData h 79.47 +.70 19 Technip 32.70 -.10 ... TeckRes g 25.49 -.53 6 Tegna 10.54 -.04 ... Teladoc n 45.30 +.95 dd TenetHlth 31.31 -.56 7 Tenneco 45.89 +.17 24 Teradata 39.25 +.79 28 Teradyn 36.09 -.05 35 Terex 39.86 -.70 10 TerraNitro 83.96 ... dd Tesla Inc 301.97 -.80 29 TexInst 105.46 +.95 29 TexRdhse 63.84 +.49 dd Textainer 17.20 -1.40 41 Textron 64.90 +1.02 dd TherapMD 6.18 -.07 26 ThermoFis 208.07 -.91 12 Thor Inds 97.88-10.67 44 3D Sys 11.03 +.98 30 3M Co 201.74 +1.48 35 Tiffany 102.41 +.33 15 TimeWarn 92.45 -.11 19 Timken 48.15 +1.10 7 Torchmark 85.04 -.40 ... TorDBk gs 56.77 -.14 ... Total SA 61.67 -.33 12 TowerSemi 24.13 -.87 ... Toyota 130.90 -.61 dd Transocn 12.41 +.16 17 Travelers 128.66 -.33 q TriContl 26.71 -.01 ... TriCntl pf 50.10 ... 51 Trimble 35.04 -.62 34 TriNetGrp 52.56 +.19 7 Trinity 33.06 +.28 83 TripAdvis 38.78 -.65 15 TrueBlue 24.55 +.70 dd TrueCar 10.40 +.05 17 TrstNY 8.70 +.05 dd Tuppwre 43.43 -.89 27 TurqHillRs 2.93 -.01 ... TurtleBc rs 7.84 + .51 18 21stCFoxA 37.99 -.05 16 21stCFoxB 37.45 -.03 dd 22ndCentry 2.55 +.23 ... Twilio n 44.35 +.26 dd Twitter 31.85 +.52 6 TwoHrbI rs 15.28 -.33 dd 2U 90.88 +2.57 13 Tyson 66.66 -.56 ... UBS Grp 15.98 ... 22 UDR 36.22 -.20 10 UGI Corp 48.35 -.04 25 US FdsHl n 33.25 -.47 41 US Silica 32.05 +.76 ... USA Tech h 10.95 +1.25 23 USG 41.99 +.17 7 UltraClean 17.33 -.42 ... UltPetro n 2.56 -.08 23 Umpqua 2 3.71 +.2 6 32 UndrArm s 18.32 +.45 ... UnAr C wi 16.51 +.26 24 UniFirst 169.30 +3.00 ... UnilevNV 55.71 +.61 10 UnionPac 137.09 +2.19 11 Unit 20.69 -.13 10 UtdContl 67.72 +.20 19 UPS B 111.27 -.85 9 UtdRentals 159.33 -.16 14 US Bancrp 50.33 -.03 20 USSteel 34.60 +.09 21 UtdTech 121.79 +.90 22 UtdhlthGp 232.03 -1.75 73 UnitGrp 19.02 -.10 36 UnvslCp 47.65 -.40 dd UnvSecInst 2.00 +.15 2 UnumGrp 38.25 -1 .3 6 dd UraniumEn 1.56 ... V-W-X-Y-Z 41 VF Corp 77.28 +.81 ... VICI Pr n 18.41 +.25 ... VaalcoE 1.57 +.38 5 ValeantPh 19.77 +1.61 30 ValeroE 113.19 -.48 22 VlyNBcp 12.76 +.16 q VangDivAp 100.02 +.10 27 Vectren 70.12 -.31 dd VeecoInst 16.70 -.40 15 Ventas 52.84 -.51 cc Vereit 6.91 -.08 dd Vericel 13.25 +.65 32 Verisign 122.67 +.25 6 VerizonCm 47.02 -.71 6 ViacomB 29.79 -.91 25 ViadCorp 50.75 -.10 21 Viavi 10.09 +.17 43 Visa s 129 .90 +.64 dd VishayInt 20.25 +1.65 ... VistraEn n 23.17 -.63 68 VMware 136.50 +.68 ... Vodafone 28.56 -.28 dd Vonage 11.50 -.19 27 VulcanM 126.73 +3.30 12 W&T Off 7.22 +.26 33 WD 40 132.15 -.55 20 WEC Engy 62.13 -1.90 18 WP Carey 65.54 +.02 dd WPX Engy 18.58 +.55 19 WalMart 85.74 +.27 13 WalgBoots 62.36 +.06 ... WarrMet n 24.98 -1.64 19 WashPrGp 6.86 -.11 28 WREIT 29.25 -.02 18 WsteMInc 83.07 -.1 5 29 Waters 192.27 -.34 dd Wayfair 84.53 +2.37 dd WeathfIntl 3.27 +.23 22 WebsterFn 62.66 +.50 63 WtWatch 69.53 -.47 10 WeinRlt 27.41 -.43 12 WellsFargo 53.19 +.53 13 Welltower 55.14 -.57 18 Wendys Co 17.31 +.44 23 WestarEn 53.19 -1.10 q WAstInfSc 11.49 ... 9 WDigital 77.73 -.79 11 WstnUnion 19.72 -.06 ... WestpacBk 22.14 +.14 18 WestRck 60.11 +.11 32 Weyerhsr 36.39 -.33 32 Whrlpl 153.98 +.58 dd Wh itngPet rs 46.34 +1.2 9 10 WmsCos 26.12 -.15 43 WillmsPtrs 36.67 +.29 dd Windstm rs 1.56 -.08 31 WisdomTr 11.50 +.19 q WT MCD s 34.55 +.01 27 Woodward 73.61 +.80 10 WorldFuel 22.63 ... 81 WldW Ent 42.06 -.01 cc Worldpay 83.76 -.30 13 Worthgtn 45.18 ... 53 Wynn 191.75 -.16 dd XL Grp 55.13 +.08 19 XcelEngy 45.00 -1.13 ... Xcerra 13.24 +.40 35 Xerox rs 28.38 -.08 34 Xilinx 67.65 +.42 dd YRC Wwde 9.99 +. 16 dd Yamana g 2.95 +.03 84 Yandex 33.74 -.34 32 YorkWater 32.30 -.40 30 YumBrnds 83.51 +.40 ... ZTO Exp n 17.06 +.34 22 Zagg 11.50 +.20 cc ZayoGrp 34.56 -.12 dd Zendesk 54.18 +.15 cc ZillowA s 54.50 -1.10 ... ZillowC n 55.10 -.81 16 ZimmerBio 115.99 -1.00 18 ZionsBcp 55.95 +.44 38 Zoetis 82.00 -.15 97 Zynga 3.87 +.10 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,360.21 +2.89 NASDAQ 7,266.90 +1.69 S&P 500 2,671.92 -.71 10-YR T-NOTE 2.98% +.03 30-YR T-BOND 3.13% +.01 CRUDE OIL $69.06 -1.67 GOLD $1,312.00 -.20 EURO $1.1858 -.0065p p p p q q p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 37

The Sun /Wednesday, May 9, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: In January 2014, I was diagnosed with a benign neoplasm of my cerebral meninges (meningioma). I am a healthy 64-year-old Caucasian woman. I do not take any medications. The nding was incidental. I have no symptoms from the meningioma. I sometimes feel as if my mental capacity has declined somewhat (such as memory), but I attribute this to the normal aging process. I have been getting an MRI every year since the diagnosis, the last one in November 2017. Results of that test showed that the tumor was 2.9 cm by 1.6 cm by 2.7 cm. The mass measured 2.3 cm by 1.3 cm by 2.1 cm when I had the rst MRI in 2014. It seems to be slowly growing. What are your thoughts on this? Do you advise surgery at this time? „ C.C. ANSWER: A meningioma is a type of brain tumor that arises from the meninges, the lining of the brain. Most of these are benign, although they do range from benign to cancerous. Even the cancerous tumors very rarely spread. The main problem with this type of tumor is that they grow, and there is not a lot of room inside the skull to spare. An enlarging tumor can compress the brain, and that can lead to symptoms. Depending on the exact location of the tumor, it can cause weakness, loss of vision or loss of hearing or smell. Although the change in size seems small, the tumor has approximately doubled in size since 2014. That is a clear indication for treatment. It will likely keep growing and cause symptoms. Surgery is a treatment option, as is radiation, but only an expert can make the assessment of what is best. DEAR DR. ROACH: I recently went to my dentist. He noticed that the enamel on the back of my upper teeth, especially the front, is wearing away. He asked me if I experience acid reux. I said I don't think so, because isn't that something I'd notice? He then asked if I feel refreshed after waking up from eight hours of sleep. He said to try an experiment: Take a Pepcid at night and if I start to feel more refreshed, then I'm probably having acid reux that prevents me from going into deep, refreshing sleep. Do you recommend this? „ H.C. ANSWER: I admire your dentist for noticing the enamel loss and considering the diagnosis of gastroesophageal reux disease. Dental enamel can be lost in an acid environment, so it's a reasonable thought. However, it is normally severe acid reux accompanied by frequent acid taste in the mouth that leads to tooth damage. Repeated vomiting, especially in people with a history of an eating disorder, is a much more common cause of enamel loss than GERD, and that may be a possibility. I would not recommend a medication trial because there are no reliable symptoms. If GERD is really a concern, a diagnostic test, such as a 24-hour pH monitor or an endoscopy, would be my preference before considering a long-term course of treatment. READERS: The booklet on vertigo explains this disruptive condition in detail and outlines its treatment. Readers can order a copy by writing: Dr. Roach Book No. 801 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My daughter recently informed me that she has met someone and the someone happens to be a woman. My reaction was, of course, shock and anger, although I have kind of suspected over the years that she is a lesbian. She is 43 and was married for 10 years. She has two children and has been divorced for about 11 years now. She dated a few guys, but either had no luck with them or it didn't last. I don't know how to handle this because I'm against people being gay. I see it as unnatural and think they all have issues. Now I don't know how to proceed with our relationship. Please help. „ Shocked And Angry Mom DEAR S. AND A.: I'll try. One reason gay people have "issues," as you put it, is because they have to endure opposition and nonacceptance from the family members they love. Your 43-year-old daughter has spent years not being who she really is „ possibly to please you „ and now has realized she must be her authentic self. If you want any relationship at all with her, apologize and tell her you overreacted. Tell her you love her and explain that you may need time to fully accept this. DEAR ABBY: Recently, I had to put my elderly cat, "Tay," to sleep. I loved her. When the vet asked if I would like some of her ashes, I didn't want to take them home. Instead, I lled a jelly jar with her fur. (She had long hair and I had, for a year, been stung the fur I removed from her brush every night into a shoebox.) As a memorial to my beloved Tay, I added some of her favorite kibble to the hair jar, and it now sits on her favorite window sill. Cute or creepy? „ Cat Fancier In Florida DEAR CAT FANCIER: It is neither. It is the way you have chosen to cope with a painful loss, and you shouldn't be judged harshly for it. Dear Heloise: There's just no way around it: I make the worst PIE CRUST on the planet! I saw one of your readers recently had a pie crust recipe, but I forgot to save it. Can you help me out with a decent recipe for a pie crust? „ Lucy W., Telluride, Colo. Lucy, as a matter of fact, I have my mother's original recipe from 1959, and it was always crisp, crunchy and delicious! Be sure to sift the dry ingredients before measuring. Heloise's Never Fail Pie Crust 2 1/4 cups our 3/4 Cups shortening 1 Teaspoon salt 5 tablespoons cold water Mix our and shortening with salt. Blend with a fork until the size of peas. Add water. Roll out between two sheets of wax paper. Makes enough for one pie crust. You'll nd this and many other recipes in my book "In the Kitchen With Heloise." „ HeloiseMeningioma is a tumor of the meninges, brain's lining Daughter's new lover rocks relationship with mother A pie crust that is a mustHints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, May 9, 2018 ARIES (March 21-April 19). The love (philos) of wisdom (sophia) is philosophy. Youll be thinking a lot about your personal philosophy, deciding what it is (and whether its changed), honing it and living it more fully. TAURUS (April 20-May 20). A persons character is only as great as he or she treats the weakest in the group. Be very wary of anyone who seems to take advantage of (or be oblivious to) those in a down position. GEMINI (May 21-June 21). Youll be drawn to connect. You have a lot to share, but you wont know what it is until you get into the jazz of social interaction. Even you will be surprised by the interesting tidbits that come up. CANCER (June 22-July 22). You are in perfect step with your people, and it is for this very reason that youre able to step back and create a new and complementary rhythm. Think of it as a syncopation that keeps everything livelier. LEO (July 23-Aug. 22). Youll put your heart into what you make. People who experience your creation will feel this, perhaps experiencing it as an intangible tug on their own heartstrings. VIRGO (Aug. 23-Sept. 22). Your service is a sacrice, yet you may also be paid for it. That fact doesnt take anything away from the gift you give when you dedicate yourself to doing the job with full attention and love. LIBRA (Sept. 23-Oct. 23). This is a time to do full disclosure, be totally transparent and show your work. You will create bonds as you fascinate others. Youll improve quickly when they point out your strengths and help you see mistakes. SCORPIO (Oct. 24-Nov. 21). Usually, you know when to step in and lend a hand. If the day needs saving, youll save it. But today brings up some gray area. You may not be sure whether its your place or your turn. Pause. Only step in when youre sure. SAGITTARIUS (Nov. 22-Dec. 21). You dont want to be repetitive, but the fact is that they wont get it unless you repeat yourself. Say it dierently each time or say it the same; that doesnt matter. If its worth saying, its worth repeating. CAPRICORN (Dec. 22-Jan. 19). Youll have some self-editing to do today. Youll pump up the fun parts, amplify the essential, ax the superuous, nix the unnecessary. All this polish is only possible because you once put it all out there. You should be proud! AQUARIUS (Jan. 20-Feb. 18). Youre wary of being sold, as you should be. When its a good match, you dont need to be sold. When its something youve been looking for or something you believe in, need and will use up, youll go all in. PISCES (Feb. 19-March 20). There wont be a lot of transactions that absolutely must happen today. So you can turn o the distractions and concentrate on what you most need to be doing, which will be producing and creating. TODAYS BIRTHDAY (May 9). You look younger than you did last year. Way to annoy your friends! Youll complete a big project, revel in freedom for weeks and then quickly be immersed in a new interest. In July, youll either move or refresh your digs. The work you do to improve daily routines will open an unforeseen lucky opportunity. In September, youll denitely cash in. Leo and Libra adore you. Your lucky numbers are: 40, 12, 39, 4 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 39

The Sun /Wednesday, May 9, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 40

Page 8 www.yoursun.com The Sun / Wednesday, May 9, 2018 ALMANACToday is Wednesday, May 9 the 129th day of 2018. There are 236 days left in the year. Today in historyOn May 9, 1994 South Africas newly elected parliament chose Nelson Mandela to be the countrys first black president. On this dateIn 1754 a political cartoon in Benjamin Franklins Pennsylvania Gazette depicted a snake cut into eight pieces, each section representing a part of the American colonies; the caption read, JOIN, or DIE.Ž In 1914 President Woodrow Wilson, acting on a joint congressional resolution, signed a proclamation designating the second Sunday in May as Mothers Day. In 1945 with World War II in Europe at an end, Soviet forces liberated Czechoslovakia from Nazi occupation. In 1980 35 people were killed when a freighter rammed the Sunshine Skyway Bridge over Tampa Bay in Florida, causing a 1,400-foot section of the southbound span to collapse. In 2012 President Barack Obama declared his unequivocal support for same-sex marriage. Todays birthdaysActor Albert Finney is 82. Musician Sonny Curtis (Buddy Holly and the Crickets) is 81. Singer Tommy Roe is 76. Actress Candice Bergen is 72. Singer Billy Joel is 69. Actress Amy Hill is 65. Actress Wendy Crewson is 62. Actress Sonja Sohn is 54. Rapper Ghostface Killah is 48. Actor Daniel Franzese is 40. Actress Rosario Dawson is 39. Bible verseSave Caleb the son of Jephunneh the Kenezite, and Joshua the son of Nun: for they have wholly followed the Lord.Ž „ Numbers 32:12 God is still looking for people who will follow Him with all their hearts. Will you be one? FROM PAGE ONEcould help Rick Scott and other Republicans on the midterm ballot,Ž Wagner said. Monica Escaleras, director of the Business and Economics Polling Initiative, said it was not unusual to have so many voters undecided in the primary campaigns for governor, as even the leading candidates are still introducing themselves to much of Florida.Ž The issues most important to voters included immigration (23 percent), health care (20 percent), the economy (13 percent) and gun control (12 percent), the poll showed. The survey of 1,000 registered voters was conducted online and by telephone from Friday through Monday and had a margin of error of 3 percentage points. The samples for the gubernatorial primaries were smaller with larger margins of error.SENATEFROM PAGE 1 amount that the IRS says you must draw from retirement accounts each year once you reach age 70 . This approach, dubbed the Spend Safely in Retirement Strategy,Ž in effect pensionizesŽ common retirement accounts like a 401(k) or IRA. It will not compensate for inadequate savings but it will help squeeze as much income as possible from existing sources. To make it work, some retirees may have to signi“cantly lower their living expenses. Vernon said its a straightforward way for middle-income workers with between $100,000 and $1 million in savings to generate a stream of lifetime income. He estimates this group represents as many as half of all workers age 55 and older. And workers need some help as most will not consult a “nancial planner and few calculate how much theyll need. You cant just tumble into retirement, you have to be thoughtful about it,Ž he said. Americans typically retire at age 63 and start collecting Social Security between age 62 to 64, according to research from The New School. But waiting pays off. Stanford researchers estimate that Social Security bene“ts represent up to two-thirds of a middle-income retirees retirement income if they start drawing them at age 65. If they wait until 70, it represents up to 85 percent, according to the Stanford research.WORKFROM PAGE 1 Wind Down ModeŽ will fade the screen to greyscale at a designated bedtime to help users disconnect before bed. The companys digital concierge, known only as the Google Assistant, is getting new voices „ including one based on that of musician John Legend „ later this year. It will also encourage kids to be polite by thanking them when they say please, similar to a feature Amazon is bringing to its Alexa voice assistant. The assistant may also soon be talking with ordinary people at businesses for tasks such as restaurant reservations, although the feature is still in development. Hi, Im calling to book a hair appointment for a client,Ž said a realistic-sounding automated voice in a demo from the conference stage. The AI assistant deployed pauses and umsŽ and mmm-hmmsŽ to sound more human in conversation with real people. The company said it will roll out the technology, called Google Duplex, as an experiment in coming weeks. We really want to work hard to get this right,Ž said Google CEO Sundar Pichai, who kicked off the conference, known as Google I/O.GOOGLEFROM PAGE 1sanctions likely will be added. Companies with existing contracts would be given 90 or 180 days, depending on the industry, to wind them down. Countries that buy oil from Iran will have to steadily lower imports. The Treasury Department will begin blacklisting Iranian banks and other entities by November. Trumps pull-out pleased Iran hawks in Congress and U.S. allies in Israel and Saudi Arabia, which both agreed with Trump that the deal gave Iran too much leeway to someday rebuild nuclear programs that could be used to produce a bomb. Reinstating sanctions on Irans oil exports would most directly affect Europe, Japan and South Korea. But it probably would lead to a jump in oil prices and higher U.S. prices at the pump. Bene“ciaries of rising crude oil prices would include Russia, Venezuela and other producers. Trumps decision could ratchet up tensions in the already volatile Middle East, strain relations with U.S. allies in Europe, complicate dealings with Russia and China, and undermine Trumps efforts to get North Korea to give up its nuclear arsenal. Israeli Prime Minister Benjamin Netanyahu said in a statement that Israel fully supportsŽ Trumps decision. Israel has opposed the nuclear deal from the start because we said that rather than blocking Irans path to a bomb, the deal actually paved Irans path to an entire arsenal of nuclear bombs, and this within a few years time,Ž he said. The deal didnt push war further away, it actually brought it closer.Ž Iranian President Hassan Rouhani said his country would remain in the deal for now and open negotiations with the remaining signatories about preserving the accord. If we can guarantee our interests, we will save it,Ž he said on Iranian TV. But he said he had ordered two Iranian atomic energy organizations to be ready to resume industrial-scale uranium enrichment in several weeks if the negotiations are not successful. Rouhani reiterated that Iran has complied with its obligations under the accord and that it was the United States that did not ful“ll its commitments. I am sorry for the American people who are a great people but unfortunately administrated by people who are not wise,Ž he said. Former President Barack Obama, who has rarely criticized Trump in public, staunchly defended what he considered a signature achievement for his administration. In a lengthy statement Tuesday, he called Trumps decision misguidedŽ and a serious mistake.Ž It turns our back on Americas closest allies, and an agreement that our countrys leading diplomats, scientists, and intelligence professionals negotiated,Ž Obama said. He added, the consistent ”outing of agreements that our country is a party to risks eroding Americas credibility, and puts us at odds with the worlds major powers.Ž The other signatories to the Iran accord „ Britain, France, Russia, China and Germany „ vowed to continue to honor the agreement, although its not clear how they will negotiate the web of U.S. sanctions. French President Emmanuel Macron, who visited the White House last month to urge Trump to stay in the deal and spoke to him by phone early Tuesday, tweeted a warning: The nuclear non-proliferation regime is at stake.Ž In a joint statement, Macron, German Chancellor Angela Merkel and British Prime Minister Theresa May expressed regret and concernŽ about Trumps decision. They said the Iran deal remains important for our shared security.Ž Trumps new national security team, Secretary of State Mike Pompeo and Bolton, were vociferous critics of the deal. IRANFROM PAGE 1 CROSSROAD, LEATHER, THIRD SEAT, DUAL AIR2017 DODGE JOURNEY V-6 POWER 5.3L V8, CREW CAB LT MODEL, LEATHER, ONE OWNER2010 CHEVROLET SILVERADO $18,987 ONE OWNER, SHORT BED, LOADED UP, LOW MILES2013 FORD F-150 $15,987 2LT PACKAGE, ONE OWNER, HARD TO FIND V62015 CHEVROLET IMPALA 24,300 MILES 4 DOOR CREW CAB, SV MODEL, POWERFUL, V6 ENGINE2011 NISSAN FRONTIER $15,987 TOURING MODEL, LEATHER, STOW N GO, ONE OWNER2016 CHRYSLER TN & CTRY 15,800 MILES QUAD CAB, 5.7L HEMI POWER, 20Ž WHEELS, NEW2016 RAM 1500 4X4 TOP OF ITS CLASS, ONE OWNER, 19,000 MILES, NICE2016 KIA SPORTAGE $16,987 SE MODEL, 36,000 MILES, SUNROOF, WARRANTY, NICE2014 TOYOTA CAMRY NAVIGATION 19,200 MILES, Z71 PACKAGE, ONE OWNER, SHARP2016 CHEVROLET COLORADO 4X4 ONE OWNER, 23,000 MILES, AUTOMATIC, WARRANTY2015 KIA SOUL $13,987 HARD TO FIND, ONE OWNER, AUTOMATIC, XL MODEL2010 FORD RANGER 40,400 MILES All Vehicle Prices Clearly Marked... No Dealer Fees No Games No Gimmicks! FREE REPORT WITH EVERY PURCHASE! $15,98 7 $ 1 5 9 8 7 15,800 MILES 1 5 8 0 0 MILES M I L E S NAVIGATION N AV V I G ATI O AT T I O N N 40,400 MIL S 4 0 ,400MIL E E E E E E E E E E E S S 4 0 0 M I L E E E E E E E E E E E E E E E E E E S S S S S S S S S S adno=3574254

PAGE 41

By ERIC OLSONAssociated PressEvan Skoug had a decision to make his senior year of high school in 2014: go pro or go to college? He was rated the No. 1 prospect in Illinois for the Major League Baseball draft that year, and he had signed a letter of intent to play catcher at TCU. Skoug ended up going to TCU, but not before he and his family weighed the pros and cons with and had many conversations with an adviser. It was good for me to have someone there to help me through the professional process because nobody in my family has played professionally and nobody knows the industry,Ž Skoug said this week. It was nice to have somebody invested in the sports industry, invested in myself, there to help me make the correct informed decision.Ž NCAA rules governing baseball and ice hockey allow high school players to hire advisers as long as those advisers are paid their normal fees. Also, baseball and hockey players who are drafted are allowed to retain college eligibility as long as they dont sign a contract. Under proposals put forth by the Condoleezza Riceheaded Commission on College Basketball, facets of those baseball-hockey rules would be applied to high school and college basketball players. One recommendation would have the NCAA create a program for certifying agents and make them accessible to players from high school through their college careers. The NCAA already allows players in college to retain advisers. I think information and data are power, so to speak,Ž Nebraska basketball coach Tim Miles said. I think thats really important „ to educate the parents, to educate the players to this whole process.Ž Another recommendation would allow high school and college basketball players who declare for the draft and arent drafted remain eligible for college unless and until they sign a pro contract. That recommendation assumes the NBA changes its rules and allows high school seniors to be drafted instead of requiring a player be 19 years old or one year removed from high school. Wednesday, May 9, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSCORESBERG DAZZLING NHLPreds Filip Forsberg helped send the Western Conference semi“ nal back to Nashville for a deciding Game 7 with another highlight-reel goal against Winnipeg. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | NHL 6 By GREG AUMANTampa Bay TimesTony Dungy, the Hall of Fame coach who guided the Bucs to four playoff appearances in five years to set up the teams lone Super Bowl championship, will be inducted into the teams Ring Of Honor this fall. Dungy, 62, will be honored during the Bucs Sept. 24 home game on Monday Night Football against the Pittsburgh Steelers, the team Dungy played for in 1977-78. I am very humbled and thankful for this honor,Ž Dungy wrote on Twitter on Tuesday afternoon. I will always be grateful to Malcolm Glazer and the entire Buccaneers organization for all they have done for me and my family. Looking forward to September 24.Ž Dungys honor comes a year after Jon Gruden, but it was his sustained success that set the table for the Bucs magical 2002 season. Dungy went 54-42 in six seasons but was still fired, and went on to win a Super Bowl as head coach of the Colts in the 2006 season. Dungy is the 12th person selected to the Ring of Honor, and the third coach, following Gruden and John McKay. The current Ring already includes five Bucs who played for him: Derrick Brooks, Warren Sapp, John Lynch, Mike Alstott and Paul Gruber. Tony Dungys impact on the Buccaneers and the Tampa Bay community is not measured in terms of wins and losses,Ž Bucs co-chair Bryan Glazer said in a statement. Tony transformed our entire organization and established a winning culture that set the foundation for the most successful era in our franchises history. Through his exceptional leadership, Tony set a new benchmark for excellence on and off the field that we still strive to achieve to this day.ŽBy GREG AUMANTampa Bay TimesThe Bucs were active in free agency and busy in the draft, and while theyre not necessarily done adding talent to their 2018 roster, theyre at that point where you can anticipate the biggest position battles looming ahead in training camp and the preseason. Well get to battles for roster spots later, but for now, here are five starting jobs that seem to be very much up for grabs, sometimes with more than two players vying for a spot. Especially when rookies are involved, that competition can carry well into the regular season as well. 1. RUNNING BACK: Third-year pro Peyton Barber, barely used until the final month of last season, finished strong enough to lead the Bucs in rushing. Tampa Bay didnt add any new backs in free agency, but used the first of its three second-round picks on USCs Ronald Jones, who brings bigplay potential to the running game. Barber and Jones will likely share the load at the start of the season „ the battle will be how quickly Jones can earn the confidence and trust of Bucs coaches in key skills like pass protection. The rookie is competing with three returning backs (Barber, Jacquizz Rodgers, Charles Sims) who have at least two years in Dirk Koetters offense, so hell need to learn his playbook quickly to build on his role going into the season. 2. RIGHT GUARD: With newcomer Ryan Jensen at center, shifting Ali Marpet to left guard, the only real uncertainty on the offensive line is right guard, where J.R. Sweezy is still sidelined by a knee injury, his future very uncertain. GM Jason Licht spoke last week of tough decisionsŽ ahead in the context of Sweezy „ due to make $6.5 million in 2018 „ getting back healthy. Cutting him would speak highly of the Bucs confidence in two young players: third-year pro Caleb Benenoch, who started five games at tackle last year, and third-round rookie Alex Cappa of Division II Humboldt State.By MATT BAKERTampa Bay TimesAs the Florida Gators hit the road for the spring evaluation period, coach Dan Mullen has a goal. Its really important for me that we try to get into every school in the state of Florida,Ž Mullen said Monday before a speech to the Polk County Gator Club. Thats a big task. The Florida High School Athletic Association has almost 800 schools. Divide that among 10 assistants over the sixweek period, and thats two schools per coach per day, excluding any trips outside the state line. Is that even feasible? It better be,Ž Mullen said. You better hit them all.Ž Mullens philosophy comes from experience; saturating the state has helped him find some overlooked prospects. Like Jeff Demps, whom he recruited at South Lake High in Groveland.NFL: BucsBucs to induct Dungy to ring of honorNFL: Bucs Five position battles for the BuccaneersCOLLEGE FOOTBALL: GatorsWhy Mullen wants to hit every school in Florida By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ If NASCAR is for sale, the France family isnt saying. An attempt to calm employees about the future of the struggling, family-owned racing series came Tuesday from NASCAR President Brent Dewar, but his memo said only that there would be no comment on industry rumors.Ž Its long whispered that NASCAR could be on the selling block and Chairman Brian France has become dramatically less visible since the end of last season. Most public duties are now handled by Dewar, who addressed employees about a report a day earlier that Goldman Sachs had been retained to explore a potential sale for the France family.AUTO RACING: NASCARMemo: France family dedicated to sportTIMES FILES | 2017Peyton Barber led the Bucs in rushing last season, but faces a push for the starting role from second-round pick Ronald Jones of USC. MONICA HERNDON | TIMES Florida Gators coach Dan Mullen wants his staff to be at every school in the state. SEE NASCAR, 3 SEE GATORS 3 SEE BUCS, 3AP FILE PHOTOTCU catcher Evan Skoug (9) hits a grand slam home run during the sixth inning of a game against UT Arlington in Fort Worth, Texas. AP FILE PHOTONebraska basketball head coach Tim Miles gestures during a press conference, flanked by players Evan Taylor, left, and Glynn Watson Jr., in Lincoln, Nebraska. COLLEGE CORRUPTION: Governing ProposalPOWER OF GUIDANCEAdvisers aid baseball prospects, might do same in basketballSEE COLLEGE, 3

PAGE 42

By DICK SCANLONAssociated PressST. PETERSBURG „ Ronald Acuna Jr. hit the third home run of his sensational rookie season and the Atlanta Braves beat the Tampa Bay Rays 1-0 on Tuesday night. Sean Newcomb (3-1) allowed two singles in six innings and has thrown 13 scoreless innings over his last two starts for the Braves. Atlanta ended a threegame skid and won its sixth consecutive road game, including three consecutive road shutouts. Four relievers pitched the final three innings for Atlanta, including Arodys Vizcaino, who earned his fifth save. Acunas long home run came off Blake Snell in the third inning. Snell (2-2) gave up one run and four hits while striking out five in 6 ‡ innings. It was his sixth straight start in which he has given up two runs or fewer. Acuna is batting .320 with six RBIs in his first 12 major league games. Newcomb gave up three walks while striking out six. He has a 1.78 ERA in his five road starts. Rays catcher Wilson Ramos extended his hitting streak to 15 games with a broken-bat single off Vizcaino leading off the ninth, but Denard Span then lined into a double play with Mallex Smith pinch running for Ramos. Rays shortstop Adeiny Hechavarria, who had one of the hits off Newcomb, left the game in the eighth inning after lunging to catch a ball that landed behind the pitchers mound after caroming off a speaker above home plate. It was ruled a foul ball. Former Braves lefthander Johnny Venters pitched the ninth for the Rays. He returned to the majors this season for the first time since pitching with Atlanta in 2012. His career was put in jeopardy by four major elbow surgeries, including three Tommy John operations.TRAINERS ROOMBraves: LHP Luiz Gohara, who started the season on the disabled list with a sprained left ankle and then made four minor league starts, was recalled from TripleA Gwinnett. He will be used in the bullpen initially. Rays: RHP Nathan Eovaldi (right elbow surgery) will make his second rehab start with Class A Charlotte against Fort Myers on Wednesday night. He will go two innings or 35 pitches.UP NEXTBraves: RHP Julio Teheran (2-1) will make his eighth start of the season Wednesday night and his first start ever against Tampa Bay. Rays: LHP Ryan Yarbrough (2-1) will start after allowing one hit over five scoreless innings out of the bullpen Friday night against Toronto. Page 2 SP www.yoursun.com Wednesday, May 9, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ..............................5-8 May 7D ............................. 2-7 May 6N ............................. 8-3 May 6D ............................. 4-7 D-Day, N-NightPICK 3May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ......................... 2-1-8 May 7D .......................... 9-9-9 May 6N ......................... 9-1-6 May 6D ......................... 6-0-3 D-Day, N-NightPICK 4May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ...................... 6-6-3-9 May 7D ...................... 0-1-0-1 May 6N ...................... 6-4-4-0 May 6D ...................... 5-4-3-2 D-Day, N-NightPICK 5May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ................... 9-5-7-4-0 May 7D ................... 2-8-9-8-8 May 6N ................... 3-0-2-3-0 May 6D ................... 2-0-2-5-5 D-Day, N-NightFANTASY 5May 8 .............................. late May 7 .................. 1-2-5-11-23 May 6 .............. 8-12-21-28-30 € € € PAYOFF FOR May 7 3. 5-digit winners $65,117.77 413 ... 4-digit winners $76.00 11,742 3-digit winners $7.50CASH FOR LIFEMay 7 ........... 4-15-19-22-51 Cash Ball ............................ 2 May 3 ........... 2-7-11-30-59 Cash Ball ............................ 3 € € € PAYOFF FOR May 7 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 4 ................. 4-of-5 CB $2,500 11 ........................ 4-of-5 $500LUCKY MONEYMay 8 .............................. late Lucky Ball ....................... late May 4 ................... 4-15-27-33 Lucky Ball ......................... 15 € € € PAYOFF FOR May 4 0 ..........4-of-4 LB $1.1 million 5................... 4-of-4 $1,175.00 37 .............. 3-of-4 LB $348.00 587 ................... 3-of-4 $64.50LOTTOMay 5 ......... 9-21-37-38-39-47 May 2 ....... 29-32-38-42-44-49 Apr. 28 ..... 14-16-17-19-25-35 € € € PAYOFF FOR May 5 0 6-digit winners $7.5 million 13. 5-digit winners $6,507.50 1,046 .4-digit winners $74.00POWERBALLMay 5 ............ 14-29-36-57-61 Powerball .......................... 17 May 2 ............. 5-14-31-40-50 Powerball ........................... 6 € € € PAYOFF FOR May 5 0 ..... 5 of 5 + PB $215 Million 0 .................. 5 of 5 $1 Million 1 ............. 4 of 5 + PB $50,000 31 ......................... 4 of 5 $100 ESTIMATED JACKPOT $233 millionMEGA MILLIONSMay 8 .............................. late Mega Ball ....................... late May 4 ................ 4-5-10-12-18 Mega Ball .......................... 21 € € € PAYOFF FOR May 0 .....5 of 5 + MB $143 Million 0 ...................5 of 5 $1 Million 4 ............ 4 of 5 + MB $10,000 81 ........................ 4 of 5 $500 ESTIMATED JACKPOT $40 million SPORTS ON TVStaff ReportsThe Charlotte Stone Crabs road woes continued Tuesday night in a 6-3 loss against the Fort Myers Miracle. Charlotte led 3-1 in the sixth inning when the Miracle struck for three runs and took the lead for good. Stone Crabs starting pitcher Willy Ortiz was cruising through five innings before he hit some trouble in the sixth. Ortiz allowed a home run and a walk in the sixth before handing things over to reliever Adrian Navas. But Navas was unable to stop the bleeding when he allowed a two-run, go-ahead home run to Jaylin Davis which made it a 4-3 game. Lucius Fox hit a leadoff home run … his first of the season … to open the game for the Stone Crabs. He finished his day with a pair of hits. Robbie Tenerowicz, Jesus Sanchez and Tristan Gray all also had two-hit games. Sanchez and Peter Maris each had an RBI in the loss. Navas allowed a total of three runs on five hits and a walk in relief.Please note: Some lottery numbers were not available due to early deadlines on Tuesday. MLB BASEBALL 1 p.m. MLB „ Regional coverage, Cleveland at Milwaukee OR N.Y. Mets at Cincinnati (12:30 p.m.) 4 p.m. MLB „ Regional coverage, L.A. Angels at Colorado OR Houston at Oakland (3:30 p.m.; games joined in progress) 7 p.m. ESPN „ Boston at N.Y. Yankees 10 p.m. MLB „ Regional coverage, Arizona at L.A. Dodgers OR Washington at San Diego (joined in progress) NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, semi“ nal, Game 5, Philadelphia at Boston SOCCER 3 p.m. NBCSN „ Premier League, Manchester City vs. Brighton & Hove Albion 7:30 p.m. FS1 „ MLS, Seattle at Toronto M i LB: Miracle 6, Stone Crabs 3Charlotte drops another on roadSUN FILE PHOTO BY TOM ONEILLCharlotte Stone Crabs starter Willy Ortiz pitched Wednesday night against the Fort Myers Miracle. AP PHOTOTampa Bay Rays relief pitcher Ryne Stanek delivers to the Atlanta B raves during the seventh inning Tuesday in St. Petersburg. AP PHOTOTampa Bay Rays Blake Snell goes into his delivery to the Atlant a Braves during the first inning Tuesday in St. Petersburg. MLB: Braves 1, Rays 0Acuna homers in Braves win over RaysBy STEVE REEDAssociated PressCHARLOTTE, N.C. „ Michael Jordan has his guy. The Hornets owner has finalized a deal to hire San Antonio Spurs assistant coach James Borrego as Charlottes next head coach, according to people familiar with the situation. The people spoke to The Associated Press on Tuesday on condition of anonymity because the Hornets havent officially announced the hiring. A news conference is expected in the next few days. The 40-year Borrego has spent 15 years an NBA assistant coach, 10 of those with San Antonio under Gregg Popovich. He has been a part of two NBA championship teams „ in 2005 and 2007. He also was an assistant with the New Orleans Hornets, well before the team moved back to Charlotte. This will be his first head coaching job. However, he did serve as an interim coach with the Orlando Magic late in 2015-16 season after Jacque Vaughn was fired. The Hornets are in the midst of a major change in the organization. Jordan fired general manager Rich Cho midway through last season and hired Mitch Kupchak to replace him in April. Kupchak fried Steve Clifford as head coach a few days later. Under Clifford, the Hornets went to the playoffs just twice in five seasons and failed to win a playoff series. Among the other NBA assistant coaches to interview for the position were Celtics assistant Jay Larranaga, Raptors assistant Nick Nurse, Spurs assistants Ettore Messina and Ime Udoka, and Blazers assistant David Vanterpol. Former Grizzlies coach David Fizdale also interviewed, but was later hired by the New York Knicks.NBA: HornetsSources: Hornets “ nalize deal with Borrego as coach By DOUG FERGUSONAssociated PressPONTE VEDRA BEACH„ The No. 1 ranking that Dustin Johnson has held for the last 15 months has never been more in jeopardy. Four players behind him „ Justin Thomas, Jon Rahm, Jordan Spieth and Justin Rose „ have a mathematical chance this week at The Players Championship to replace Johnson atop the world ranking. Spieth didnt even know it. Am I one of them?Ž he asked Tuesday. Sweet.Ž He didnt know because he didnt particularly care. He reached No. 1 for the first time with his runner-up finish in the 2015 PGA Championship, and he returned to the top on three more occasions for a total of 26 weeks. Spieth cares more about winning The Players Championship than any ramifications. It was never a goal of mine to hold it a certain length of time,Ž Spieth said. Its almost like a feat, like winning a major. But now its more like ... if I remained No. 2 and won majors, and was No. 1 for a long time and won six, Id take the first one.Ž Spieth represents one of many oddities about this tournament. The Stadium Course at the TPC Sawgrass can be feast or famine for just about anyone. Tiger Woods, the only player to win the tournament in March and May, also has had eight finishes outside the top 20. He has only five top 10s in his 16 appearances. Remember that dynamic finish from Rickie Fowler when he won in 2015? He has missed the cut in four of his eight starts. Spieth, meanwhile, played for the first time in 2014 and didnt make a bogey until the 59th hole of the tournament. He tied for fourth that year. His next three trips all ended on Friday. I dont have a great history the last few years here,Ž Spieth said. But I also have played the course really well before and had a chance to win.Ž Thomas tied for third two years ago when he closed with a 65.GOLF: The Players ChampionshipJohnson hanging on to No. 1 by a thread at The Players

PAGE 43

Miles said he favors that proposal as well, but he sees a potential problem. He currently has two rising seniors who have declared for the June 21 draft without signing an agent, and they have until May 30 to pull out of draft consideration and retain their eligibility. If the recommendation were in place now, and those players stayed in the draft pool but werent selected, their status for next season might not be known until well into the summer. That, Miles said, could present a roster-management issue. Typically, a coach has a good idea if any of his underclassmen will be drafted, and he can plan for that. But what if the undrafted player decides not to return to school after the draft and chooses to pursue opportunities in the G League or overseas? I think you need a clear conversation with the student-athlete and his family asking What are your intentions?Ž Miles said. Those are things that should be decided earlier than June 21.Ž The baseball agentadviser rule, as it applies to the power-five conferences, changed in 2016. As part of the autonomy movement, high school players who are drafted are permitted to hire an agent for contract negotiations, but the relationship must be severed if the player decides to enroll in college. Conferences outside the power five are allowed to adopt that rule if they choose. Previously, advisers could not perform agent duties such as negotiating a contract whether for a high school player or a player whos drafteligible in his third year at a four-year school. Skoug said he knew he needed help sorting out the MLB draft process as he neared his senior season at Libertyville (Illinois) High. His high school coach recommended a friend, Scott Pucino, who heads the baseball division for Octagon sports and entertainment agency. Pucino gave Skoug tips on how to word answers on the multitude of questionnaires sent by major league clubs, explained what life would be like in a rookie league if he chose to turn pro and stressed the importance of finding an experienced and trusted wealth manager. The Skoug family paid a few hundred dollars for Pucinos services „ inconsequential for what we got,Ž said Evans father, John Skoug. We had 28 of the 30 major-league teams march through our living room and asking a bunch of questions. We didnt know what to really expect,Ž John said. You hear stuff from Person X and Person Y, and each of these scouts will tell you, but Id rather have an independent party telling me whats going on.Ž The most important conversation dealt with setting the minimum amount of money it would take for Evan Skoug to sign. Only he and his family could make that decision, but Pucino had input. The question for Evan: life-changing money, what was that going to be?Ž Pucino said. The thing I tell these players is if you dont make it, at least you have three years of college education done. So for (MLB) to buy you out of that college education „ even though theres a scholarship program (through clubs) „ it should be a pretty good amount of money. Its easy to finish a year if youre drafted as a junior. Its not the same to be 28 or 29 and now do three or four years of college.Ž Evan set his price at $1.5 million „ more than any club was willing to pay. He was drafted in the 34th round by the Washington Nationals, what he called a courtesy pick.Ž The Nationals wanted to follow my career at TCU, so it was nice to hear my name get called and to be drafted,Ž he said. But once I heard that the number wasnt going to be there, my mind was totally set on college.Ž At TCU, Skoug started 198 of 199 games, batted .286 with 36 homers and 168 RBIs and was the 2017 Big 12 co-player of the year. His draft stock rose accordingly. He was picked in the seventh round last year by the Chicago White Sox and signed for $300,000. He now plays for the Kannapolis (North Carolina) Intimidators in the Class A South Atlantic League. Pucino „ who represents Seattles Felix Hernandez, the New York Mets Asdrubal Cabrera and the Chicago Cubs Ben Zobrist, among others „ went from being Skougs adviser to agent. I would have been very confused and out of the loop as to what was going on throughout the upcoming months of the (2014) draft without Scott,Ž Evan said. He did a great job of preparing me and my family for what was coming, so that was a big help to us, because we had no idea.Ž He wasnt really being recruited,Ž Mullen said. There was something about this kid that I love.Ž Demps scored 25 touchdowns in his Gators career and had a brief stint with the Bucs. An even better example is Chris Jones, a defensive lineman Mullen coached at Mississippi State. The Bulldogs dont have the recruiting power of UF or Alabama, so they had to discover and attract top players differently. Mullens staff found out about Jones when assistant John Hevesy stopped by his high school in Houston, Miss. A coach there told Hevesy about this big talent „ a basketball player who didnt play football the year before but planned to play this fall. Hevesy stayed for practice and was impressed. Hevesy, Mullen said, was the only recruiter who saw Jones that spring. He committed to Mississippi State before he even had a profile on Rivals or Scout or 247,Ž Mullen said. Eventually all those recruiting services found out about him. He finished as a five-star prospect and the nations No. 18 recruit in 2013. Then he played in all 39 games in his Bulldogs career before the Chiefs drafted him in the second round of the 2016 draft. Go find those guys,Ž Mullen said. Theyre out there. Go find them.Ž If you hit every school in the state, your odds of finding them are a lot better. The Sun / Wednesday, May 9, 2018 www.yoursun.com SP Page 3GATORSFrom Page 1 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 The Bucs arent expecting Cappa to make the same small-schoolto-NFL leap that Marpet made three years ago, starting from Day 1. Dirk Koetter called Benenoch the wild cardŽ in March, and hell have a small window to establish himself as a starter before the rookie gets his bearings. 3. DEFENSIVE TACKLE: The easy answer is that the Bucs are going to rotate all across the upgraded defensive line, getting seven or even eight guys regular snaps in the teams most improved position. Again, its veteran vs. rookie „ the Bucs are very high on Beau Allen, signed from the Eagles as a priority in free agency, but they also put their firstround pick into massive 347-pound prospect Vita Vea. First-round picks are expected to be starters, so its more a matter of finding the best way to make optimal use of both (as well as newcomer Mitch Unrein) as complements to Gerald McCoy on the Bucs interior. Is Vea quick enough to play on third downs? Will the new DT depth allow the Bucs to rest McCoy a little more reasonably than in past seasons? This will be an ongoing equation throughout the season with five newcomers meshing acr oss the defensive line in a crucial area for Tampa Bay. 4. CORNERBACK: The Bucs didnt sign any newcomers in free agency, bringing 35-year-old Brent Grimes back for another season to secure one starting job. Even with an upgraded defensive line to give opposing quarterbacks less time to throw, third-year pro Ryan Smith will find a strong push on the opposite side from second-round rookie Carlton Davis, if not fellow second-rounder M.J. Stewart as well. Stewart is more likely to challenge Vernon Hargreaves inside at slot corner, but there are four months to shake out the strengths and best spots for both rookie corners. Tampa Bay specifically hasnt re-signed veteran Robert McClain, who provided depth inside and outside, so theyve made it clear the rookies will find their way onto the field in some fashion. 5. SAFETY: The Bucs didnt add anyone in free agency, but exercised Chris Contes option and re-signed Keith Tandy for familiar options, knowing second-year safety Justin Evans has one starting job locked up. Fourth-rounder Jordan Whitehead from Pittsburgh is a safe bet to make the roster, and like Evans a year ago, his role could steadily rise as he gets more experience and familiarity in the Bucs defense. If Whitehead hasnt impressed in training camp, this is a position where the Bucs could make a late addition, like they did a year ago in former Pro Bowler T.J. Ward, who wasnt resigned. But if Whitehead picks up the defense, hell challenge Tandy for the third safety job, if not Conte for a starting role opposite Evans.BUCSFrom Page 1COLLEGEFrom Page 1 The France family, which owns a majority stake in the nations top auto racing series, remains dedicated to the long term growth of our sport,Ž Dewar wrote in the memo obtained by The Associated Press from a person who shared it on condition of anonymity due to the sensitive nature of the topic. The memo did not specifically address any possible deal by the France family. For over 70 years, the France family has worked hard to invest in the sport of NASCAR, including our recent acquisitions of ARCA,Ž Dewar wrote, referring to the recent purchase of the Automobile Racing Series of America, a lower-tier stock car series that sometimes races in conjunction with NASCAR events. NASCAR has seen ratings and attendance decline in recent seasons and several big-name sponsors have scaled back or pulled out. Lowes, the only sponsor seven-time champion Jimmie Johnson has had in his 18-year career, is leaving at the end of the season. Home Depot, Target, Subway, Dollar General and scores of other sponsors have already exited racing. Title sponsor Monster Energy signed just a oneyear extension through 2019 and NASCAR has said it is re-evaluating its sponsorship structure. Team owners seemed surprised by Mondays report from Reuters citing unidentified sources that the family wished to explore a sale. One owner, who spoke to AP only on condition of anonymity, said France firmly told owners in recent months the series was not for sale. Two weeks earlier, at Talladega Superspeedway, a different team owner told AP he believed the family would listen to offers for NASCAR. Television ratings have continued to drop over the past decade and the retirements of Jeff Gordon, Dale Earnhardt Jr., Tony Stewart, Danica Patrick and Carl Edwards may have contributed to fans tuning out. But at-track attendance has also suffered and the three public companies that own tracks where NASCAR races are held have all reported attendance revenue declines. Despite its woes, NASCAR remains one of the strongest brand franchises in America,Ž said Larry Chiagouris, a marketing professor at Pace University if New York. Seeking to get a measure of its value now is a smart idea because we are witnessing the merging of entertainment and advertising assets at a pace not seen in several years. There could be many potential buyers, particularly media conglomerates and, yes, even some of the tech titans that could incorporate NASCAR into larger marketing and media programs and initiatives.Ž Greg Portell, lead partner at global consulting firm A.T. Kearney, based in Chicago, said it was possible NASCARs owners are simply getting feedback on its value. He agreed that private firms or big entertainment companies would make the most sense as a buyer, an AEG or an IMG.Ž From an outsiders view looking at NASCAR, their value proposition to marketers for a long time was, we have great visibility, we have great enthusiastic fans and thats why you should spend money,Ž he said. But in todays world, the value is much more around the potential to really create lifestyle marketing. So those drivers and those athletes are no different than movie entertainers or musicians, rock stars, really, and if you look at the way those businesses have gone, companies are really trying to lock up those talents in 360degree deals. So you can start seeing how they can monetize a drivers likeness on social media, on product merchandise, not just on the brand that goes on the car.ŽNASCARFrom Page 1AP FILE PHOTOBill France Sr., left, and Bill France Jr. talk in Daytona Beach on Jan. 11, 1972. NASCAR was founded by Bill France Sr., and handed down to his sons, Bill France Jr., and Jim.

PAGE 44

Page 4 SP www.yoursun.com Wednesday, May 9, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston259.735„„6-4W-311-414-5 NewYork2410.7061„9-1W-614-510-5 Toronto1917.528725-5L-19-810-9 TampaBay1517.469946-4L-18-87-9 Baltimore826.23517122-8L-65-103-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1717.500„„3-7L-311-86-9 Minnesota1517.469146-4W-57-78-10 Detroit1420.412364-6L-28-86-12 KansasCity1123.324696-4W-16-135-10 Chicago923.2817103-7L-33-136-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles2113.618„„5-5W-18-1013-3 Houston2215.595„5-5W-110-912-6 Seattle2014.58816-4W-18-812-6 Oakland1817.514335-5L-111-77-10 Texas1423.378884-6W-16-158-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1914.576„„6-4L-38-711-7 Philadelphia1915.5594-6W-112-57-10 NewYork1815.545113-7W-17-1011-5 Washington1917.528118-2W-210-109-7 Miami1321.382666-4L-17-116-10 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis2014.588„„5-5L-212-78-7 Milwaukee2015.571„4-6L-19-811-7 Pittsburgh1916.543115-5W-110-59-11 Chicago1715.531215-5W-19-68-9 Cincinnati827.22912123-7L-34-154-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2311.676„„6-4W-213-610-5 Colorado2015.5713„7-3W-55-715-8 SanFrancisco1916.543417-3L-110-79-9 LosAngeles1519.441844-6L-27-88-11 SanDiego1323.3611174-6L-17-146-9 MAJORLEAGUEBASEBALL T WINS7,CARDINALS1MINNESOTAABRHBIBBSOAVG. Morrison1b501100.183 Dozier2b511001.225 Keplercf411011.274 Escobar3b512200.313 Rosariolf532000.291 Grossmanrf301220.213 Garverc301000.256 A drianzass311100.211 Odorizzip100001.000 Presslyp000000--b-LaMarreph100001.324 Rogersp000000--Hughesp000000--T OTALS35710634 S T.LOUISABRHBIBBSOAVG. Carpenter2b400000.152 DeJongss400002.250 Martinez1b-rf311110.287 Ozunalf300000.246 Fowlerrf300002.151 Brebbiap000000--Badercf300001.250 Garcia3b200011.211 Penac-1b301000.176 Martinezp000000.200 a-Gyorkoph100000.324 T uivailalap000000--Lyonsp000000--Kellyc100001.000 T OTALS2712127 MINNESOTA010121200„7100 S T.LOUIS100000000„123 a-”iedoutforMartinezinthe5th.b-struck outforPresslyinthe8th. E„Martinez(5),Ozuna(2),Garcia(2). LOB„Minnesota8,St.Louis2.2B„Kepler (11),Grossman(7).HR„Escobar(7),off Lyons;Martinez(4),offOdorizzi.RBIs„ Morrison(13),Escobar2(20),Grossman 2(13),Adrianza(3),Martinez(19).SB„ A drianza(2).CS„Garcia(1).SF„Adrianza. S „Odorizzi2,Martinez. Runnersleftinscoringposition„Minnesota 5 (Morrison2,Grossman,Garver,Odorizzi); S t.Louis1(DeJong).RISP„Minnesota4for 10;St.Louis0for2. GIDP„Dozier. DP„St.Louis1(Garcia,Carpenter, Martinez). MINNESOTAIPHRERBBSONPERA Odorizzi,W,3-252 112393 3.83 Pressly20 000225 0.92 Rogers10 000211 6.75 Hughes10 000087.00 S T.LOUISIPHRERBBSONPERA Martinez,L,3-254 423285 1.62 T uivailala12 110018 3.86 Lyons12220013 6.17 Brebbia22 000225 0.00 HBP„Martinez(Garver). Umpires„Home,TimTimmons;First,Rob Drake;Second,SeanBarber;Third,Mike Winters. T „2:54.A„39,253(45,538).MARINERS5,BLUEJAYS0 S EATTLEABRHBIBBSOAVG. Gordoncf513000.353 S egurass500002.280 Cano2b412110.290 Cruzdh402110.255 S eager3b501002.239 Hanigerrf300100.289 Healy1b412001.262 Zuninoc411200.185 Gamellf311010.178 T OTALS37512535 T ORONTOABRHBIBBSOAVG. Hernandezrf400002.247 Donaldson3b400002.211 Solarte2b300001.264 Smoak1b200010.252 Pillarcf300000.309 Martinc300000.139 Moralesdh200010.148 GurrielJr.ss300001.224 Alfordlf200011.167 TOTALS2600037 SEATTLE002210000„5120 TORONTO000000000„001 E„Smoak(1).LOB„Seattle9,Toronto 2.2B„Gordon(8).HR„Zunino(5),off Stroman.RBIs„Cano(19),Cruz(17), Haniger(28),Zunino2(12).SB„Gordon (15).SF„Haniger. Runnersleftinscoringposition„Seattle 4(Segura,Cruz,Zunino2);Toronto1 (Donaldson).RISP„Seattle2for10;Toronto 0for2. Runnersmovedup„Cano,Gordon,Segura. GIDP„Cruz,Pillar. DP„Seattle1(Seager,Cano,Healy); Toronto1(Smoak). SEATTLEIPHRERBBSONPERA Paxton,W,2-190 003799 3.40 TORONTOIPHRERBBSONPERA Stroman,L,0-559 552288 7.71 Mayza.21001020 4.15 Petricka1.10 000215 3.38 Loup11000113 4.61 Axford11 000012 1.56 Inheritedrunners-scored„Petricka2-0. Umpires„Home,JamesHoye;First,Quinn Wolcott;Second,JeffKellogg;Third,Marvin Hudson. T„2:19.A„20,513(53,506).LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .355;Simmons,LosAngeles,.350;Martinez,Boston, .349;Machado,Baltimore, .346;Lowrie,Oakland,.345; Gordon,Seattle,.343;Trout, LosAngeles,.336;Smith, TampaBay,.330;Castellanos, Detroit,.324;Cabrera,Detroit, .323. RUNS: Betts,Boston,36; Springer,Houston,32;Trout, LosAngeles,29;Gregorius, NewYork,27;Judge,New York,26;Lindor,Cleveland, 26;Gardner,NewYork,25; Semien,Oakland,25;Correa, Houston,24;Stanton,New York,24. RBI: Lowrie,Oakland,31; KDavis,Oakland,30;Gregorius,NewYork,30;GSanchez, NewYork,28;Haniger, Seattle,27;Machado,Baltimore,27;Martinez,Boston, 27;Betts,Boston,26;3tied at25. HITS: Altuve,Houston,48; Lowrie,Oakland,48;Gordon, Seattle,46;Machado,Baltimore,45;Springer,Houston, 45;Castellanos,Detroit,44; Martinez,Boston,44;Pillar, Toronto,42;Simmons,Los Angeles,42;Trout,LosAngeles,42. DOUBLES: Escobar,Minnesota,15;Pillar,Toronto,15; Andujar,NewYork,12;Betts, Boston,12;Correa,Houston, 12;Bregman,Houston,11; Kepler,Minnesota,11;8tied at10. TRIPLES: Benintendi,Boston, 3;Candelario,Detroit,3; Castellanos,Detroit,3;Chapman,Oakland,3;YSanchez, Chicago,3;11tiedat2. HOMERUNS: Betts,Boston, 13;Gallo,Texas,12;Trout,Los Angeles,12;Gregorius,New York,10;Haniger,Seattle,10; 7tiedat9. STOLENBASES: Gordon, Seattle,14;Anderson, Chicago,10;Smith,Tampa Bay,8;RDavis,Cleveland,7; Merri“eld,KansasCity,7; DeShields,Texas,6;Garcia, Chicago,6;Pillar,Toronto,6; Trout,LosAngeles,6;5tied at5. PITCHING: Kluber,Cleveland, 5-1;Porcello,Boston,5-0; Severino,NewYork,5-1;13 tiedat4. ERA: Verlander,Houston, 1.17;Cole,Houston,1.42; Manaea,Oakland,1.63;Sale, Boston,2.02;Severino,New York,2.11;Porcello,Boston, 2.14;Morton,Houston,2.16; Kluber,Cleveland,2.41; Lopez,Chicago,2.43;Bauer, Cleveland,2.53. STRIKEOUTS: Cole,Houston, 77;Verlander,Houston,70; Sale,Boston,63;Paxton, Seattle,60;Bauer,Cleveland, 54;Happ,Toronto,53;Kluber, Cleveland,53;Hamels,Texas, 52;Severino,NewYork,52; McCullers,Houston,49. NATIONALLEAGUE BATTING: Markakis,Atlanta, .344;Herrera,Philadelphia, .341;Pham,St.Louis,.323; Cabrera,NewYork,.320; Posey,SanFrancisco,.317; Arenado,Colorado,.315; Dickerson,Pittsburgh,.315; Castro,Miami,.307;Freeman,Atlanta,.307;Pollock, Arizona,.306. RUNS: Albies,Atlanta,33; Harper,Washington,29; Blackmon,Colorado,28; Baez,Chicago,24;Freeman, Atlanta,24;Hernandez, Philadelphia,24;Marte,Pittsburgh,24;Pham,St.Louis, 24;CTaylor,LosAngeles,24; Bellinger,LosAngeles,23. RBI: Baez,Chicago,32;Pollock,Arizona,29;Harper, Washington,28;Cespedes, NewYork,27;Franco,Philadelphia,26;Freeman,Atlanta, 25;Markakis,Atlanta,25; Albies,Atlanta,24;Dickerson, Pittsburgh,24;2tiedat23. HITS: Markakis,Atlanta,45; Herrera,Philadelphia,42; Albies,Atlanta,41;Cabrera, NewYork,41;Castro,Miami, 39;Dickerson,Pittsburgh,39; Freeman,Atlanta,39;Peraza, Cincinnati,39;Turner,Washington,39;3tiedat38. DOUBLES: Albies,Atlanta,13;Freeman,Atlanta,12;Kendrick,Washington,12;Hosmer, SanDiego,11;Bryant,Chicago,10;Cabrera,NewYork, 10;Dickerson,Pittsburgh, 10;Hoskins,Philadelphia,10; Mercer,Pittsburgh,10;11 tiedat9. TRIPLES: Marte,Pittsburgh, 4;Baez,Chicago,3;Pollock, Arizona,3;16tiedat2. HOMERUNS: Harper, Washington,12;Blackmon, Colorado,11;Adams,Washington,10;Albies,Atlanta,10; Baez,Chicago,10;Pollock, Arizona,10;Villanueva,San Diego,9;Arenado,Colorado, 8;6tiedat7. STOLENBASES: Inciarte, Atlanta,13;Turner,Washington,12;MTaylor,Washington, 10;Cain,Milwaukee,8; Marte,Pittsburgh,8;Pollock, Arizona,8;Pham,St.Louis,7; Story,Colorado,7;Hernandez,Philadelphia,6;Villar, Milwaukee,6. PITCHING: Scherzer,Washington,6-1;12tiedat4. ERA: Martinez,St.Louis, 1.62;Scherzer,Washington, 1.74;deGrom,NewYork, 1.87;Bettis,Colorado,2.05; Corbin,Arizona,2.15;Nola, Philadelphia,2.17;Gonzalez, Washington,2.33;Williams, Pittsburgh,2.63;Garcia, Miami,2.68;Mikolas,St. Louis,2.70. STRIKEOUTS: Scherzer, Washington,80;Corbin, Arizona,60;Strasburg,Washington,59;Syndergaard,New York,54;deGrom,NewYork, 54;Kershaw,LosAngeles,48; Smith,Miami,48;Greinke, Arizona,47;Martinez,St. Louis,47;Ross,SanDiego,46.THISDATE INBASEBALLMay9 1901: EarlMooreofthe ClevelandIndianspitched ninehitlessinningsagainst theChicagoWhiteSoxbefore givinguptwohitsinthe10th tolose4-2. 1937: ErnieLombardiofthe CincinnatiRedswent6-for-6 ina21-10routofthePhilliesin Philadelphia. 1961: JimGentileoftheBaltimoreOrioleshitconsecutive grandslamsinthe“rstand secondinningsofa13-5rout ofMinnesota. 1973: JohnnyBenchofthe Redshitthreehomerunsoff PhiladelphiasSteveCarlton forthesecondtimeinhis career.Benchdroveinseven runsinCincinnatis9-7victory. 1984: TheChicagoWhite SoxandMilwaukeeBrewers playedfor8hours,6minutes inthelongestgame.After playing17inningsthepreviousday,theteamsmetagain beforearegularlyscheduled game,makingthetotal34 inningsfortwodays.Harold BaineshomeredoffChuck Porterwithoneoutinthe bottomofthe25thfora7-6 victory.TomSeaverwonboth gamesfortheWhiteSox.BOXSCORES ROUNDUP/MATCHUPSMinnesota7,St.Louis1: Jake Odorizziallowedoneearnedrunin “veinningsofworkandEduardo Escobalhitatwo-runhomertopace theTwins. Seattle5,Toronto0: JamesPaxton becamethe“rstCanadian-born pitchersince1945tothrowanohitter,doingitinhishomecountry againsttheBlueJays.Hestruckout sevenandwalkedthree,“nishingthe jobinjust99pitches. LATE BostonatN.Y.Yankees KansasCityatBaltimore AtlantaatTampaBay ClevelandatMilwaukee DetroitatTexas PittsburghatChicagoWhiteSox L.A.AngelsatColorado HoustonatOakland SanFranciscoatPhiladelphia N.Y.MetsatCincinnati MiamiatChicagoCubs ArizonaatL.A.Dodgers WashingtonatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA NewYorkWheeler(R)2-25.793-20-00.00.00 CincinnatiRomano(R)12:35p2-33.963-41-011.04.09 MiamiChen(L)1-14.821-10-00.00.00 ChicagoQuintana(L)2:20p3-24.994-20-00.00.00 SanFran.Stratton(R)3-23.995-20-00.00.00 Phila.Pivetta(R)7:05p1-24.765-20-00.00.00 WashingtonGonzalez(L)4-22.334-31-06.20.00 SanDiegoLucchesi(L)9:10p3-23.133-40-00.00.00 ArizonaCorbin(L)4-02.155-20-210.25.06 LosAngelesWood(L)10:10p0-33.833-43-021.02.57AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA DetroitLiriano(L)3-12.973-30-17.28.22 TexasColon(R)2:05p1-13.292-31-06.11.42 HoustonCole(R)3-11.426-10-00.00.00 OaklandMengden(R)3:35p2-34.304-30-06.03.00 BostonPorcello(R)5-02.146-11-325.03.24 NewYorkTanaka(R)7:05p4-24.615-22-228.22.83 KansasCitySkoglund(L)1-26.843-20-00.00.00 BaltimoreCashner(R)7:05p1-44.891-60-06.00.00 SeattleLeBlanc(L)0-03.571-00-02.09.00 TorontoGarcia(L)7:07p2-26.604-20-00.00.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ClevelandCarrasco(R)4-13.954-30-00.00.00 MilwaukeeGuerra(R)1:10p2-22.333-20-00.00.00 PittsburghWilliams(R)4-22.634-30-00.00.00 Chicago(AL)Lopez(R)2:10p0-22.432-40-00.00.00 LosAn.(AL)Barria(R)2-13.462-10-00.00.00 ColoradoAnderson(L)3:10p2-03.785-20-00.00.00 AtlantaTeheran(R)2-13.655-20-00.00.00 TampaBayYarbrough(L)7:10p2-13.330-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague Texas7,Detroit6 Houston16,Oakland2 NationalLeague Philadelphia11,SanFrancisco0 N.Y.Mets7,Cincinnati6 ChicagoCubs14,Miami2 Washington8,SanDiego5 Interleague Minnesota6,St.Louis0 THURSDAYSGAMES AmericanLeague BostonatN.Y.Yankees,7:05p.m. KansasCityatBaltimore,7:05p.m. SeattleatToronto,7:07p.m. MinnesotaatL.A.Angels,10:07p.m. NationalLeague SanFranciscoatPhiladelphia,1:05p.m. AtlantaatMiami,7:10p.m. MilwaukeeatColorado,8:40p.m. WashingtonatArizona,9:40p.m. CincinnatiatL.A.Dodgers,10:10p.m. St.LouisatSanDiego,10:10p.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,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. Betts,Bos301103639.355 Simmons,LAA321202242.350 JMartinez,Bos321262244.349 MMachado,Bal341301745.346 Lowrie,Oak341391648.345 DGordon,Sea331342046.343 Trout,LAA341252942.336 MSmith,TB28911130.330 Castellanos,Det341361844.324 Cabrera,Det26931330.323 NATIONALLEAGUE PlayerGABRHPct. Markakis,Atl331312145.344 OHerrera,Phi331231942.341 Pham,Stl30992432.323 Cabrera,NYM321282241.320 Posey,SF291041433.317 Arenado,Col301081834.315 Dickerson,Pit321241939.315 SCastro,Mia341271939.307 FFreeman,Atl331272439.307 Pollock,Ari331242238.306 ThroughMay7 TheMinnesotaTwinsEduardoEscobar,left,iscongratulatedbythirdbasecoachGeneGlynn(13)afterhittinga two-runhomerunduringtheseventhinningofTuesdaysgameagainsttheSt.LouisCardinals.[JEFFROBERSON/THE ASSOCIATEDPRESS]

PAGE 45

The Sun / Wednesday, May 9, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 20 10 .667 „ Tampa (Yankees) 17 14 .548 3 Lakeland (Tigers) 13 18 .419 7 Clearwater (Phillies) 13 19 .406 8 Florida (Braves) 12 20 .375 9 Dunedin (Blue Jays) 11 20 .355 9 South Division W L Pct. GB Jupiter (Marlins) 21 11 .656 „ Bradenton (Pirates) 19 13 .594 2 Palm Beach (Cardinals) 18 13 .581 2 Charlotte (Rays) 16 16 .500 5 Fort Myers (Twins) 15 17 .469 6 St. Lucie (Mets) 13 17 .433 7 Tuesdays Games Clearwater 2, Lakeland 1 Bradenton 4, Dunedin 2 Palm Beach 4, Jupiter 3, 11 innings Florida 8, St. Lucie 4 Fort Myers 6, Charlotte 3 Daytona 5, Tampa 3 Wednesdays Games Florida at St. Lucie, 10:30 a.m. Tampa at Daytona, 10:35 a.m. Bradenton at Dunedin, 11 a.m. Clearwater at Lakeland, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at Fort Myers, 7 p.m. Thursdays Games Charlotte at Jupiter, 6:30 p.m. Florida at Tampa, 6:30 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. Daytona at Clearwater, 7 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 4, TORONTO 0May 1: Cleveland 113, Toronto 112, OT May 3: Cleveland 128, Toronto 110 May 5: Cleveland 105, Toronto 103 Monday: Cleveland 128, Toronto 93BOSTON 3, PHILADELPHIA 1April 30: Boston 117, Philadelphia 101 May 3: Boston 108, Philadelphia 103 May 5: Boston 101, Philadelphia 98, OT Monday: Philadelphia 103, Boston 92 Today : Philadelphia at Boston, 8 p.m. x-Friday : Boston at Philadelphia, 8 p.m. x-Sunday, May 13: Philadelphia at Boston, TBDWESTERN CONFERENCE HOUSTON 4, UTAH 1April 29: Houston 110, Utah 96 May 2: Utah 116, Houston 108 May 4: Houston 113, Utah 92 Sunday: Houston 100, Utah 87 Tuesday: Houston 112, Utah 102 ROCKETS 112, JAZZ 102UTAH (102) Ingles 5-10 0-0 12, Crowder 2-11 1-2 6, Gobert 5-9 2-4 12, Mitchell 9-17 4-5 24, ONeale 6-10 4-4 17, Favors 3-3 0-1 6, Jerebko 1-1 0-0 3, Neto 0-5 0-0 0, Burks 7-15 5-5 22. Totals 38-81 16-21 102. HOUSTON (112) Ariza 1-4 0-0 2, Tucker 7-9 0-0 19, Capela 1-2 3-4 5, Paul 13-22 7-8 41, Harden 7-22 3-4 18, Mbah a Moute 3-5 1-1 8, Nene 3-4 0-0 6, Gordon 2-8 0-0 5, Green 3-7 0-0 8. Totals 40-83 14-17 112. UTAH 16 30 32 24 „ 102 HOUSTON 21 33 21 37 „ 112 3-Point Goals„Utah 10-28 (Burks 3-5, Ingles 2-6, Mitchell 2-7, Jerebko 1-1, ONeale 1-2, Crowder 1-5, Neto 0-2), Houston 18-39 (Paul 8-10, Tucker 5-7, Green 2-6, Mbah a Moute 1-2, Gordon 1-5, Harden 1-7, Ariza 0-2). Fouled Out„None. Rebounds„Utah 41 (Gobert 9), Houston 40 (Paul 7). Assists„ Utah 24 (Mitchell 9), Houston 21 (Paul 10). Total Fouls„Utah 18, Houston 18. A„18,055 (18,055).GOLDEN STATE 3, NEW ORLEANS 1April 28: Golden State 123, New Orleans 101 May 1: Golden State 121, New Orleans 116 May 4: New Orleans 119, Golden State 100 Sunday: Golden State 118, New Orleans 92 Tuesday: New Orleans at Golden State, late x-Thursday : Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDLATE MONDAYS PLAYOFFS BOXES CAVALIERS 128, RAPTORS 98TORONTO (93) Miles 5-11 3-4 13, Anunoby 1-3 0-0 2, Ibaka 5-8 0-0 12, Lowry 2-7 0-0 5, DeRozan 5-11 3-4 13, Powell 2-5 1-2 5, Siakam 3-4 3-3 9, Nogueira 0-0 0-0 0, Poeltl 0-3 0-0 0, Valanciunas 7-14 4-6 18, Wright 4-7 2-2 10, Brown 0-1 1-2 1, VanVleet 2-5 0-0 5. Totals 36-79 17-23 93. CLEVELAND (128) Smith 6-6 0-0 15, James 12-19 5-8 29, Love 8-13 5-6 23, Hill 5-8 2-2 12, Korver 6-8 0-0 16, Nance Jr. 4-4 0-0 8, Green 3-7 0-0 8, Osman 2-5 0-0 5, Zizic 0-3 0-0 0, Thompson 2-3 1-1 5, Calderon 0-0 2-2 2, Clarkson 2-8 1-1 5. Totals 50-84 16-20 128. TORONTO 26 21 25 21 „ 93 CLEVELAND 30 33 37 28 „ 128 3-Point Goals„Toronto 4-15 (Ibaka 2-3, VanVleet 1-3, Lowry 1-4, Anunoby 0-1, Wright 0-1, Powell 0-1, Miles 0-2), Cleveland 12-26 (Korver 4-5, Smith 3-3, Love 2-4, Green 2-6, Osman 1-3, Hill 0-1, Clarkson 0-1, James 0-3). Fouled Out„None. Rebounds„Toronto 32 (DeRozan, Valanciunas 5), Cleveland 37 (James 8). Assists„Toronto 19 (Lowry 10), Cleveland 29 (James 11). Total Fouls„ Toronto 24, Cleveland 21. Ejected„DeRozan. A„20,562 (20,562).76ERS 103, CELTICS 92BOSTON (92) Tatum 7-16 4-4 20, Horford 4-6 2-2 10, Baynes 2-7 3-4 9, Rozier 4-11 2-4 11, Smart 5-12 3-4 14, Ojeleye 0-0 0-0 0, Nader 0-0 0-2 0, Morris 6-15 2-3 17, Yabusele 0-0 0-0 0, Monroe 1-2 1-1 3, Larkin 0-0 0-0 0, Brown 2-6 2-2 8. Totals 31-75 19-26 92. PHILADELPHIA (103) Redick 3-11 0-2 7, Saric 9-17 6-6 25, Embiid 6-15 1-2 15, Simmons 6-15 7-8 19, McConnell 9-12 0-1 19, Covington 1-7 0-0 3, Ilyasova 2-7 2-3 6, Anderson 0-0 0-0 0, Belinelli 2-10 4-4 9. Totals 38-94 20-26 103. BOSTON 22 21 22 27 „ 92 PHILADELPHIA 21 26 29 27 „ 103 3-Point Goals„Boston 11-32 (Morris 3-6, Brown 2-5, Baynes 2-6, Tatum 2-6, Smart 1-2, Rozier 1-6, Horford 0-1), Philadelphia 7-26 (Embiid 2-5, McConnell 1-1, Saric 1-3, Belinelli 1-3, Covington 1-5, Redick 1-7, Ilyasova 0-2). Fouled Out„None. Rebounds„Boston 43 (Horford 10), Philadelphia 53 (Embiid, Simmons 13). Assists„Boston 16 (Tatum 4), Philadelphia 24 (McConnell, Simmons 5). Total Fouls„Boston 28, Philadelphia 23. Technicals„Rozier, Brown, Boston coach Brad Stevens, Embiid. A„20,936 (21,600).INDIVIDUAL PLAYOFF STATISTICSThrough May 7: SCORING G FG FT PTS. AVG. James, CLE 11 140 82 377 34.3 Harden, HOU 9 83 69 267 29.7 Davis, NOR 8 93 46 237 29.6 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 9 92 54 256 28.4 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 10 93 35 244 24.4 Aldridge, SAN 5 37 41 118 23.6 Holiday, NOR 8 77 18 186 23.2 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Thompson, GOL 9 74 15 189 21.0 Embiid, PHL 7 51 34 144 20.6 Paul, HOU 9 70 22 177 19.7 FG PERCENTAGE FG FGA PCT. Gobert, UTA 50 75 .667 Capela, HOU 63 99 .636 Scott, WAS 26 41 .634 Turner, IND 33 54 .611 Favors, UTA 39 65 .600 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Horford, BOS 71 119 .597 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 REBOUNDS G OFF DEF TOT AVG. Towns, MIN 5 15 52 67 13.4 Capela, HOU 9 40 77 117 13.0 Embiid, PHL 7 20 70 90 12.9 Davis, NOR 8 22 80 102 12.8 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 9 22 79 101 11.2 Gobert, UTA 10 39 70 109 10.9 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 11 25 86 111 10.1 Mirotic, NOR 8 9 70 79 9.9 ASSISTS G AST AVG. Rondo, NOR 8 103 12.9 Wall, WAS 6 69 11.5 Green, GOL 9 81 9.0 James, CLE 11 99 9.0 Lowry, TOR 10 85 8.5 Simmons, PHL 9 71 7.9 Harden, HOU 9 70 7.8 Westbrook, OKC 6 45 7.5 Antetokounmpo, MIL 7 44 6.3 Rozier, BOS 11 67 6.1ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINENew York -115 at Cincinnati +105 at Chicago -222 Miami +202 at Philadelphia -121 San Francisco +111 Washington -122 at San Diego +112 at Los Angeles -115 Arizona +105American Leagueat Texas -122 Detroit +112 Houston -172 at Oakland +160 at Baltimore -131 Kansas City +121 at New York -170 Boston +158 at Toronto -120 Seattle +110InterleagueCleveland -144 at Milwaukee +134 Pittsburgh -121 at Chicago WS+111 at Colorado -144 LA Angels +134 Atlanta -113 at Tampa Bay +103NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 1 204 at BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Nashville -148 Winnipeg +138 Updated odds available at Pregame.comPRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 4, PITTSBURGH 2April 26: Pittsburgh 3, Washington 2 April 29: Washington 4, Pittsburgh 1 May 1: Washington 4, Pittsburgh 3 May 3: Pittsburgh 3, Washington 1 May 5 : Washington 6, Pittsburgh 3 Monday: Washington 2, Pittsburgh 1, OTTAMPA BAY 4, BOSTON 1April 28: Boston 6, Tampa Bay 2 April 30: Tampa Bay 4, Boston 2 May 2: Tampa Bay 4, Boston 1 May 4: Tampa Bay 4, Boston 3, OT Sunday: Tampa Bay 3, Boston 1 WESTERN CONFERENCE WINNIPEG 3, NASHVILLE 3April 27: Winnipeg 4, Nashville 1 April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 May 3: Nashville 2, Winnipeg 1 May 5: Winnipeg 6, Nashville 2 Monday: Nashville 4, Winnipeg 0 Thursday : Winnipeg at Nashville, 8 p.m.VEGAS 4, SAN JOSE 2April 26: Vegas 7, San Jose 0 April 28: San Jose 4, Vegas 3, 2OT April 30: Vegas 4, San Jose 3, OT May 2: San Jose 4, Vegas 0 May 4: Vegas 5, San Jose 3 Sunday : Vegas 3, San Jose 0 ECHL PLAYOFF GLANCEAll Times Eastern Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, 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 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OT South Division Florida 4, 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 5, Orlando 2 Western Conference Central Division Fort Wayne 4, Toledo 2 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: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2 Mountain Division Colorado 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, OT Conference Finals (Best-of-7; x-if necessary) Eastern Conference Adirondack vs. Florida Friday, May 11: Adirondack at Florida, 7:30 p.m. Saturday, May 12: Adirondack at Florida, 7:00 p.m. Wednesday, May 16: Florida at Adirondack, 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. x-Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m.GOLFUPCOMING TOURNAMENTSPGA TOUR THE PLAYERS CHAMPIONSHIPSite: Ponte Vedra Beach, Fla. Course: TPC Sawgrass (Players Stadium). Yardage: 7,189. Par: 72. Purse: $10.5 million. Winners share: $1,890,000. Television: Thursday-Friday, 1-7 p.m. (Golf Channel); Saturday-Sunday, 2-7 p.m. (NBC Sports). Defending champion: Si Woo Kim. Last week: Jason Day won the Wells Fargo Championship. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods is back at the TPC Sawgrass for the “ rst time in three years. He is the only player to have won The Players Championship when it was held in March (2001) and May (2013). ... This is the “ nal year The Players is held in May. It moves next season to March, a week after the Arnold Palmer Invitational and a week before the Valspar Championship. ... Going into the week, The Players has all of the top 50 in the world ranking. The last tournament to have had that was the 2016 U.S. Open at Oakmont. ... Among the “ rst-time players is Xander Schauffele, who won the Tour Championship last year. ... The winner receives a threeyear exemption to the Masters, U.S. Open and British Open. ... The winner receives $1,890,000, which is more than Arnold Palmer made in the 734 tournaments he played in his career. ... Tim Clark (2010) and Craig Perks (2002) are the only players to make this their “ rst PGA Tour victory. ... Only 11 winners in the 44-year history of The Players have yet to win a ma j or. Next week: AT&T Byron Nelson. Online: www.pgatour.comEUROPEAN TOUR ROCCO FORTE SICILIAN OPENSite: Sicily, Italy. Course: Verdura GC. Yardage: 7,217. Par: 71. Purse: 1 million euros. Winners share: 166,667 euros. Television: Thursday-Friday, 4-6 a.m. (Golf Channel); Saturday-Sunday, 4:30-7 p.m. (Golf Channel-tape delay). Defending champion: Alvaro Quiros. Last week: Paul Dunne and Gavin Moynihan of Ireland won the Golfsixes. Race to Dubai leader: Patrick Reed. Notes: Eddie Pepperell of England is the only player from the top 100 in the world ranking in the “ eld. ... Ryder Cup captain Thomas Bjorn is playing for the eighth time this year. He has made three cuts, with his best “ nish a tie for 31st in the Oman Open. ... This is the middle of a three-week stretch on the European Tour in which the total purse is 1 million euros. Next week is a new event called the Belgian Knockout offering minimal prize money, and that leads into back-to-back Rolex Series events at Wentworth and the Italian Open. ... Andy Sullivan, who played in the 2016 Ryder Cup, is playing the tournament for the “ rst time. Sullivan has gone 66 events worldwide since his last victory. Next week: Belgian Knockout. Online: www.europeantour.comWEB.COM TOUR KNOXVILLE OPENSite: Knoxville, Tenn. Course: Fox Den Country Club. Yardage: 7,071. Par: 71. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: Talor Gooch. Last tournament: Jose de Jesus Rodriguez won the United Leasing & Finance Championship. Money leader: Sungjae Im. Next week: BMW Charity Pro-Am. Online: www.pgatour.com/webcomLPGA TOURLast week: Sung Hyun Park won the Volunteers of America Texas Classic. Next week: Kingsmill Championship. Race to CME Globe leader: Inbee Park. Online: www.lpga.comPGA TOUR CHAMPIONSLast week: Bernhard Langer won the Insperity Invitational. Next week: Regions Tradition. Schwab Cup leader: Bernhard Langer. Online: www.pgatour.com/championsOTHER TOURS MENJapan Golf Tour: Japan PGA Championship, Boso CC, Chiba, Japan. Defending champion: Yusaku Miyazato. Online: www.jgto.org Asian Tour: AB Bank Bangladesh Open, Kurmitola GC, Dhaka, Bangladesh. Defending champion : Jazz Janewattananond. Online: www.asiantour.com Sunshine Tour: Investec Royal Swazi Open, Royal Swazi Spa CC, Mbabane, Swaziland. Defending champion: Peter Karmis. Online: www.sunshinetour.com PGA Tour Australasia: TX Civil & Logistics WA PGA Championship, Kalgoorlie GC, Kalgoorlie, Australia. Defending champion: Dimitrios Papadatos. Online: www.pga.org.au Challenge Tour: Portugal Open, Morgado Golf Resort, Portimao, Portugal. Defending champion: Matt Wallace. Online: www. europeantour.com/challengetour PGA Tour China: Haikou Championship, 3 Miles GC, Hainan, China. Defending champion: New tournament. Online: www.pgatour. com/china PGA Tour Latinoamerica: Costa Rica Classic, Reserva Conchal GC, Guanacaste, Costa Rica. Defending champion: Jose Toledo. Online: www.pgatour.com/la/enWOMENSymetra Tour: Self Regional Healthcare Foundation Womens Health Classic, The Links at Stoney Point, Greenwood, S.C. Defending champion: Celine Boutier. Online: www. symetratour.com Korean LPGA: NH Investment & Securities Ladies Championship, Suwon CC, Suwon, South Korea. Defending champion: Ji-Young Kim. Online: www.klpga.co.kr Japan LPGA: Hoken No Madoguchi Ladies, Fukuoka CC, Fukuoka, Japan. Defending champion: Ai Suzuki. Online: www.lpga.or.jpWORLD GOLF RANKINGThrough May 61. Dustin Johnson USA 9.22 2. Justin Thomas USA 9.14 3. Jon Rahm ESP 8.37 4. Jordan Spieth USA 8.35 5. Justin Rose ENG 7.36 6. Rickie Fowler USA 7.06 7. Jason Day AUS 6.61 8. Rory McIlroy NIR 6.33 9. Hideki Matsuyama JPN 6.08 10. Patrick Reed USA 5.54 11. Brooks Koepka USA 5.43 12. Paul Casey ENG 5.36 13. Sergio Garcia ESP 5.31 14. Tommy Fleetwood ENG 5.24 15. Henrik Stenson SWE 5.06 16. Marc Leishman AUS 4.73 17. Bubba Watson USA 4.64 18. Alex Noren SWE 4.63 19. Phil Mickelson USA 4.58 20. Tyrrell Hatton ENG 4.28 21. Matt Kuchar USA 3.94 22. Pat Perez USA 3.89 23. Brian Harman USA 3.74 24. Kevin Kisner USA 3.69 25. Rafael Cabrera Bello ESP 3.68 26. Ian Poulter ENG 3.38 27. Satoshi Kodaira JPN 3.36 28. Charley Hoffman USA 3.33 29. Xander Schauffele USA 3.30 30. Francesco Molinari ITA 3.20 31. Tony Finau USA 3.17 32. Kiradech Aphibarnrat THA 3.17 33. Louis Oosthuizen SAF 3.15 34. Patrick Cantlay USA 3.05 35. Branden Grace SAF 3.00 36. Gary Woodland USA 2.92 37. Daniel Berger USA 2.84 38. Matthew Fitzpatrick ENG 2.80 39. Cameron Smith AUS 2.80 40. Si Woo Kim KOR 2.78 41. Webb Simpson USA 2.77 42. Bryson DeChambeau USA 2.75 43. Ross Fisher ENG 2.74 44. Adam Hadwin CAN 2.61 45. Li Haotong CHN 2.59 46. Alexander Levy FRA 2.58 47. Kevin Chappell USA 2.56 48. Kyle Stanley USA 2.55 49. Brendan Steele USA 2.54 50. Luke List USA 2.43TRANSACTIONSBASEBALLMajor League BaseballMLB „ Placed Toronto RHP Roberto Osuna on administrative leave after being charged with assault.American LeagueBALTIMORE ORIOLES „ Activated 2B Jonathan Schoop from the 10-day DL. Optioned INF Engelb Vielma to Norfolk (IL). BOSTON RED SOX „ Reinstated OF-INF Brock Holt from the 10-day DL. Optioned INF Tzu-Wei Lin to Pawtucket (IL). CLEVELAND INDIANS „ Activated RHP Oliver Drake. Optioned RHP Alexi Ogando to Columbus (IL). LOS ANGELES ANGELS „ Optioned C Juan Graterol to Salt Lake (PCL). Reinstated C Martin Maldonado from the bereavement list. TEXAS RANGERS „ Activated 3B Adrian Beltre from the 10-day DL. Optioned OF Eliezer lvarez to Frisco (Texas).National LeagueCHICAGO CUBS „ Placed RF Jason Heyward on the seven-day concussion DL. Recalled RHP JenHo Tseng, INF David Bote and LHP Rob Zastryzny from Iowa (PCL). Optioned RHP Cory Mazzoni to Iowa. COLORADO ROCKIES „ Reinstated INF DJ LeMahieu from the 10-day DL. Optioned INF Pat Valaika to Albuquerque (PCL). LOS ANGELES DODGERS „ Reinstated LHP Rich Hill from the 10-day DL. Optioned RHP Brock Stewart to Oklahoma City (PCL). MILWAUKEE BREWERS „ Selected the contract of UTL Nick Franklin from Biloxi (SL). Assigned INF Eric Sogard to Colorado Springs (PCL). Transferred C Stephen Vogt to the 60-day DL. NEW YORK METS „ Traded RHP Matt Harvey to Cincinnati for C Devin Mesoraco. Recalled RHP Corey Oswalt from Las Vegas (PCL). Optioned LHP P.J. Conlon to Las Vegas. PITTSBURGH PIRATES „ Recalled INF-OF Jos Osuna from Indianapolis (IL). ST. LOUIS CARDINALS „ Recalled RHP John Brebbia from Memphis (PCL). Optioned LHP Ryan Sherriff to Memphis. SAN FRANCISCO GIANTS „ Optioned LHP D.J. Shelton to Sacramento (PCL). Recalled RHP Derek Law from Sacramento.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced OF Jonathan Lacroix was transferred from extended spring training to the team. Announced OF J.J. Matijevic was transferred to Buies Creek (Carolina).American AssociationCHICAGO DOGS „ Signed OFs Joe Benson, Shawon Dunston Jr. and Tony Rosselli; RHPs Scott Firth, Josh Goossen-Brown and Michael Wagner; LHP Rich Mascheri; C Wilfredo Rodriguez and INF Kevin Ross. CLEBURNE RAILROADERS „ Signed INF Angelo Gumbs. GARY SOUTHSHORE RAILCATS „ Signed INF Garrett Copeland and RHPs Luis Diaz and Keaton Steele. Traded RHP Luis Diaz to Joliet (FL) to complete an earlier trade. KANSAS CITY T-BONES „ Signed LHP Francisco Gracesqui. ST. PAUL SAINTS „ Released RHP Tyler Warmoth. SIOUX CITY EXPLORERS „ Signed OF Jay Austin. SIOUX FALLS CANARIES „ Released RHP Casey Upperman.Atlantic LeagueLONG ISLAND DUCKS „ Signed OF Emilio Bonifacio. Placed OF Tyler Holt on the reserve/ retired list.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Tommy Lawrence.BASKETBALLNational Basketball AssociationMINNESOTA TIMBERWOLVES „ Announced the resignation of assistant coach Rick Brunson.Womens National Basketball AssociationWNBA „ Promoted Bethany Donaphin to head of league operations.FOOTBALLNational Football LeagueNFL „ Suspended New Orleans RB Mark Ingram the “ rst four regular season games of 2018 because of a violation of the leagues performance enhancing drug policy. CINCINNATI BENGALS „ Claimed WR KaRaun White off waivers from Seattle. CLEVELAND BROWNS „ Named David Jenkins executive vice president-chief operating of“ cer. DETROIT LIONS „ Waived LB Brandon Chubb. INDIANAPOLIS COLTS „ Signed DE Chris McCain. Waived-injured TE Randall Telfer. KANSAS CITY CHIEFS „ Claimed TE Alex Ellis off waivers from New Orleans. Released DT Stefan Charles. Waived RB Akeem Hunt. Signed DB Step Durham, TE Tejan Koroma, DE Robert McCray, CB Malik Reaves and WR Jordan Smallward. Waived CB Prince Charles Iworah, OT Devondre Seymour and WRs Brandon Shippen and Nelson Spruce. WASHINGTON REDSKINS „ Re-signed G Shawn Lauvao.Canadian Football LeagueEDMONTON ESKIMOS „ Exercised the option year of general manager and vice president of football operations Brock Sunderland, extending him through the 2020 season.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Named Rod BrindAmour coach. Announced president Don Waddell will become the full-time general manager. EDMONTON OILERS „ Signed F Tyler Vesel to a one-year contract. NEW JERSEY DEVILS „ Re-signed D Brian Strait to a two-year, two-way contract. NEW YORK ISLANDERS „ Agreed to terms with F Travis St. Denis on a two-year, two-way contract.SOCCERMajor League SoccerATLANTA UNITED „ Signed G Paul Christensen to a short-term agreement. FC DALLAS „ Loaned F Jesus Ferreira to Tulsa (USL).COLLEGESCHATTANOOGA „ Announced the retirement of womens basketball coach Jim Foster. CLEMSON „ Announced mens junior basketball F Jonathan Baehre has transferred from UNC Asheville. IONA „ Named Matthew Glovaski director of athletics. OHIO STATE „ Senior QB Joe Burrow will transfer. SOUTH CAROLINA „ Announced mens graduate G Tre Campbell has transferred from Georgetown.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through May 6 1. Kyle Busch, 466 2. Joey Logano, 444 3. Kevin Harvick, 426 4. Clint Bowyer, 380 5. Brad Keselowski, 365 6. Kurt Busch, 358 7. Ryan Blaney, 346 8. Denny Hamlin, 344 9. Martin Truex Jr., 340 10. Kyle Larson, 307 11. Aric Almirola, 304 12. Jimmie Johnson, 268 13. Erik Jones, 253 14. Alex Bowman, 252 15. Chase Elliott, 241 16. Ricky Stenhouse Jr., 239 17. Daniel Suarez, 234 18. William Byron, 225 19. Austin Dillon, 221 20. Ryan Newman, 218NASCAR XFINITY POINTS LEADERS Through May 5 1. Elliott Sadler, 401 2. Justin Allgaier, 368 3. Tyler Reddick, 363 4. Christopher Bell, 349 5. Daniel Hemric, 343 6. Cole Custer, 323 7. Brandon Jones, 304 8. Ryan Truex, 285 9. Spencer Gallagher, 277 10. Matt Tifft, 270 11. Ryan Reed, 252 12. Austin Cindric, 219 13. Ross Chastain, 208 14. Michael Annett, 196 15. Ryan Sieg, 184 16. John Hunter Nemechek, 174 17. Alex Labbe, 166 18. Jeremy Clements, 158 19. Kaz Grala, 156 20. Garrett Smithley, 156NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through May 4 1. Johnny Sauter, 238 2. Ben Rhodes, 187 3. Noah Gragson, 180 4. Brett Mof“ tt, 175 5. Grant En“ nger, 175 6. Matt Crafton, 169 7. Justin Haley, 146 8. Myatt Snider, 145 9. Dalton Sargeant, 142 10. Stewart Friesen, 137 11. Cody Coughlin, 118 12. Austin Hill, 106 13. Wendell Chavous, 101 14. Justin Fontaine, 100 15. Joe Nemechek, 97 16. Jordan Anderson, 95 17. Spencer Davis, 94 18. Austin Wayne Self, 92 19. Jesse Little, 78 20. David Gilliland, 72INDYCAR POINTS LEADERS Through April 231. Josef Newgarden, 158 2. Alexander Rossi, 145 3. Sebastien Bourdais, 119 4. Graham Rahal, 119 5. James Hinchcliffe, 118 6. Ryan Hunter-Reay, 113 7. Scott Dixon, 107 8. Robert Wickens, 97 9. Marco Andretti, 88 10. Will Power, 81 11. Ed Jones, 79 12. Tony Kanaan, 79 13. Zach Veach, 77 14. Takuma Sato, 70 15. Simon Pagenaud, 66 16. Spencer Pigot, 61 17. Gabby Chaves, 55 18. Matheus Leist, 51 19. Charlie Kimball, 50 20. Max Chilton, 44FORMULA ONE POINTS LEADERS Through April 29 1. Lewis Hamilton, 70 2. Sebastian Vettel, 66 3. Kimi Raikkonen, 48 4. Valtteri Bottas, 40 5. Daniel Ricciardo, 37 6. Fernando Alonso, 28 7. Nico Hulkenberg, 22 8. Max Verstappen, 18 9. Sergio Perez, 15 10. Carlos Sainz, 13 11. Pierre Gasly, 12 12. Kevin Magnussen, 11 13. Charles Leclerc, 8 14. Stoffel Vandoorne, 8 15. Lance Stroll, 4 16. Marcus Ericsson, 2 17. Esteban Ocon, 1 18. Brendon Hartley, 1NHRA LEADERS Through May 6 Top Fuel1. Steve Torrence, 581. 2. Tony Schumacher, 461. 3. Doug Kalitta, 458. 4. Clay Millican, 448. 5. Leah Pritchett, 435. 6. Antron Brown, 390. 7. Brittany Force, 375. 8. Terry McMillen, 336. 9. Richie Crampton, 280. 10. Mike Salinas, 275. Funny Car 1. Courtney Force, 546. 2. Jack Beckman, 538. 3. Matt Hagan, 487. 4. Tommy Johnson Jr., 436. 5. J.R. Todd, 428. 6. Robert Hight, 421. 7. Ron Capps, 404. 8. Cruz Pedregon, 357. 9. Shawn Langdon, 301. 10. Tim Wilkerson, 293. Pro Stock 1. Vincent Nobile, 534. 2. Bo Butner, 486. 3. Greg Anderson, 463. 4. Chris McGaha, 460. 5. Drew Skillman, 444. 6. Tanner Gray, 439. 7. Erica Enders, 438. 8. Deric Kramer, 414. 9. Jason Line, 368. 10. Alex Laughlin, 349. Pro Stock Motorcycle 1. Eddie Krawiec, 286. 2. Andrew Hines, 261. 3. Scotty Pollacheck, 246. 4. Jerry Savoie, 203. 5. Angelle Sampey, 177. 6. Hector Arana, 159. 7. LE Tonglet, 154. 8. Hector Arana Jr, 153. 9. Cory Reed, 142. 10. Steve Johnson, 121.TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENTuesday at Caja Magica, Madrid, Spain; Purse: ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-OutdoorMens Singles First RoundRoberto Bautista Agut (11), Spain, def. Jared Donaldson, United States, 6-7 (3), 6-4, 6-4. Leonardo Mayer, Argentina, def. Fabio Fognini, Italy, 6-3, 6-4. Robin Haase, Netherlands, def. Chung Hyeon, South Korea, 6-2, 6-0. Evgeny Donskoy, Russia, def. Stefanos Tsitsipas, Greece, 5-7, 6-4, 7-6 (3). Borna Coric, Croatia, def. Pablo Carreno Busta (9), Spain, 6-4, 6-2. Pablo Cuevas, Uruguay, def. Jack Sock (12), United States, 6-7 (5), 6-4, 6-0. Philipp Kohlschreiber, Germany, def. Yuichi Sugita, Japan, 6-4, 6-3. Jan-Lennard Struff, Germany, def. Marius Copil, Romania, 6-4, 6-4. Fernando Verdasco, Spain, def. Paolo Lorenzi, Italy, 7-5, 6-4. Albert Ramos-Vinolas, Spain, def. Peter Gojowczyk, Germany, 5-7, 6-2, 7-5. Ryan Harrison, United States, def. Guillermo Garcia-Lopez, Spain, 6-4, 7-6 (7). Kyle Edmund, Britain, def. Danill Medvedev, Russia, 6-4, 6-0.Second RoundDenis Shapovalov, Canada, def. Benoit Paire, France, 7-6 (5), 4-6, 6-4. Dusan Lajovic, Serbia, def. Richard Gasquet, France, 7-6 (1), 7-6 (1). Milos Raonic, Canada, def. Grigor Dimitrov (3), Bulgaria, 7-5, 3-6, 6-3. Juan Martin del Potro (4), Argentina, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-3.Womens Singles Second RoundPetra Kvitova (10), Czech Republic, def. Monica Puig, Puerto Rico, 6-3, 7-6 (8). Simona Halep (1), Romania, def. Elise Mertens, Belgium, 6-0, 6-3. Kristyna Pliskova, Czech Republic, def. Sara Sorribes Tormo, Spain, 7-5, 6-2. Carla Suarez Navarro, Spain, def. Elina Svitolina (4), Russia, 2-6, 7-6 (3), 6-4. Daria Kasatkina (14), Russia, def. Sorana Cirstea, Romania, 6-3, 6-1. Anett Kontaveit, Estonia, def. Aliaksandra Sasnovich, Belarus, 6-2, 4-6, 6-2. Bernarda Pera, United States, def. Johanna Konta, Britain, 6-4, 6-3. Garbine Muguruza (3), Spain, def. Donna Vekic, Croatia, 2-6, 6-4, 6-1.Mens Doubles First RoundNikola Mektic, Croatia, and Alexander Peya, Austria, def. Kevin Anderson, South Africa, and Max Mirnyi, Belarus, 6-4, 3-6, 10-4. Fabio Fognini, Italy, and Diego Schwartzman, Argentina, def. Florin Mergea, Romania, and Daniel Nestor, Canada, 3-6, 6-1, 10-4. Ben Mclachlan, Japan, and Jan-Lennard Struff, Germany, def. John Isner and Jack Sock, United States, 6-4, 7-6 (4). Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Feliciano Lopez and Marc Lopez, Spain, 3-6, 7-5, 10-8. David Marrero and Fernando Verdasco, Spain, def. Alexander and Mischa Zverev, Germany, 6-7 (3), 7-6 (4), 10-7.Womens Doubles First RoundAshleigh Barty, Australia, and CoCo Vandeweghe, United States, def. Shuko Aoyama and Miyu Kato, Japan, 6-1, 7-6 (3). Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, def. Sorana Cirstea, Romania, and Sara Sorribes Tormo, Spain, 6-3, 7-5. Second Round Alicja Rosolska, Poland, and Abigail Spears, United States, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan (8), China, 7-6 (3), 6-3. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 6-4, 6-1. Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 7-6 (2), 6-1.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 1 1 22 23 10 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 New York 5 3 0 15 21 10 Columbus 4 3 3 15 13 10 New England 4 3 2 14 15 12 Montreal 3 6 0 9 14 23 Chicago 2 4 2 8 12 14 Philadelphia 2 4 2 8 6 13 Toronto FC 2 4 1 7 9 13 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 6 2 2 20 21 12 Los Angeles FC 5 2 1 16 18 14 Vancouver 4 5 1 13 10 18 FC Dallas 3 1 4 13 11 7 Minnesota United 4 5 0 12 12 16 Houston 3 3 2 11 18 13 Portland 3 3 2 11 13 14 LA Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 San Jose 1 5 2 5 12 16 Seattle 1 4 2 5 5 9 3 points for victory, 1 point for tieFriday, May 4Toronto FC 3, Philadelphia 0 Saturday, May 5Montreal 4, New England 2 New York 4, New York City FC 0 Minnesota United 1, Vancouver 0 FC Dallas 1, Los Angeles FC 1, tie Columbus 0, Seattle 0, tie Atlanta United FC 2, Chicago 1 Houston 3, LA Galaxy 2 Sporting Kansas City 1, Colorado 0 Portland 1, San Jose 0Sundays GameOrlando City 3, Real Salt Lake 1Todays GamesPhiladelphia at Columbus, 7:30 p.m. Seattle at Toronto FC, 7:30 p.m. Sporting Kansas City at Atlanta United FC, 7:30 p.m. Montreal at Chicago, 8:30 p.m. Minnesota United at Los Angeles FC, 10 p.m.Fridays GameHouston at Vancouver, 10:30 p.m.Saturdays GamesSan Jose at Minnesota United, 2 p.m. Philadelphia at Montreal, 3 p.m. LA Galaxy at FC Dallas, 3:30 p.m. Chicago at Columbus, 7:30 p.m. Toronto FC at New England, 7:30 p.m. D.C. United at Real Salt Lake, 9 p.m. New York at Colorado, 9 p.m.Sunday, May 13Seattle at Portland, 4 p.m. Atlanta United FC at Orlando City, 6 p.m. New York City FC at Los Angeles FC, 8:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 5 0 1 16 11 4 Seattle 3 1 1 10 7 5 Chicago 2 2 3 9 9 8 Portland 2 2 2 8 9 9 Orlando 2 2 2 8 6 6 Utah 1 1 4 7 5 4 Houston 1 3 2 5 4 9 Washington 1 3 2 5 7 10 Sky Blue FC 0 3 1 1 3 6 3 points for victory, 1 point for tie.Wednesday, May 2Orlando 2, Chicago 0Saturday, May 5Seattle 3, Portland 2 Houston 3, Sky Blue FC 2 Utah 2, Washington 0Sundays GameChicago 1, North Carolina 1, tieTodays GamesPortland at Houston, 8 p.m. Orlando at Utah, 9 p.m.Saturdays GamesOrlando at Portland, 3:30 p.m. Washington at North Carolina, 7 p.m. Houston at Chicago, 8 p.m. Sky Blue FC at Seattle, 10 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg Tuesday, April 24Liverpool (England) 5, Roma (Italy) 2Wednesday, April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg Tuesday, May 1Real Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateWednesday, May 2Roma (Italy) 4, Liverpool (England) 2, Liverpool advanced on 7-6 aggregateCHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) BOXINGSCHEDULEMay 11At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights. At Doubletree Hotel, Ontario, Calif., Roberto Arriaza vs. Juan Ruiz, 10, welterweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title; Carlos Adames vs. Alejandro Barrera, 10, welterweights. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title.May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 8At Turning Stone Resort Casino, Verona, N.Y. (ESPN), Diego De La Hoya vs. Jose Salgado, 10, for De La Hoyas NABF and NABO super bantamweight titles.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.CALENDARMLBJune 4 „ Amateur draft starts.June 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.

PAGE 46

By WILL GRAVESAssociated PressPITTSBURGH „ The Washington Capitals kept trying to downplay their own forgettable playoff history, the one pockmarked with disappointment and despair. Still, they couldnt run from it. No one bore the weight more than Alex Ovechkin. All the goals in the world „ and the star forward is at over 600 and counting now „ couldnt take the sting away from the endless cycle of postseason runs that ended far too soon. Its so hard to move forward some time,Ž Washington coach Barry Trotz said. Its always thrown in your face everywhere you turn. I know its thrown in Ovis face everywhere he turns and hes a great player in this league.Ž One who is finally headed to a conference final, with a team few expected to make it this far. The Capitals advanced to the Eastern Conference finals for only the third time since the franchises inception in 1974 with a 2-1 overtime victory in Game 6 against Pittsburgh on Monday night, a victory secured by Evgeny Kuznetsovs breakaway 5:27 into the extra period. It feels like something is over,Ž Kuzntesov said. Its pretty hard to speak.Ž Maybe because „ for now anyway „ Washingtons long-held role as playoff fodder for the Penguins is over. The Capitals beat Pittsburgh in the playoffs for only the second time in 11 tries by playing a disciplined style dictated by Trotz, one that focuses on responsibility at both ends of the ice. The game-winning sequence began with Kuznetsov poking the puck away from Penguins star Sidney Crosby as Crosby tried to enter the Washington zone. The puck made its way to Ovechkin and he threaded a pass to a sprinting Kuznetsov, who beat Matt Murray to spark a celebration two decades in the making. I dont want to lie, it tastes a little bit better (beating the Penguins),Ž Kuznetsov said. You know, I never focus on the history. I only focus game by game. It feels very nice. You keep playing hockey, its unbelievable.Ž Page 6 SP www.yoursun.com Wednesday, May 9, 2018 / The SunNBA: Cavaliers 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives.adno=50537168 adno=720650 941-423-6955 www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 5/14/18Course Totally Renovated!! Weekend SpecialSaturday 5/12, Sunday 5/13 & Monday 5/14 Expi res 5/14/18 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) Golf with CartLunch a $39 GOLF & LUNCHAP PHOTOWashington Capitals goaltender Braden Holtby (70) joins the celebration with a hug from Nathan Walker (79) after Evgeny Kuznetsovs game-winning goal during the overtime period in Game 6 against the Pittsburgh Penguins Monday in Pittsburgh. NHL: CapitalsCapitals exorcise playo ghosts to reach Eastern Conference “ nals AP PHOTOCleveland Cavaliers LeBron James shoots against Toronto Raptors OG Anunoby in the first half Monday in Cleveland. By TOM WITHERSAssociated PressCLEVELAND „ Their doubters are dropping off as quickly as the competition. Only one team has advanced to the conference finals in these NBA playoffs, and its the same squad that looked vulnerable during a chaotic regular season, beatable in the postseason and was one loss from a possible franchise collapse. The endings been postponed. The Cleveland Cavaliers arent nearly finished. On Monday night, the Cavs completed their second straight four-game sweep of the Toronto Raptors, the Easts top team and the one that was supposedly built to dethrone them, with a 128-93 win in Game 4 that has perhaps changed Clevelands outlook. LeBron James, whose future hangs over this city like a looming thunderstorm, scored 29 points with 11 assists and eight rebounds on 12 of 19 shooting „ an ordinary performance by his standards „ as the Cavs won their 10th straight over the Raptors with one of their most complete games in months. After all the injuries, the failed Isaiah Thomas experiment, the roster overhaul at the trading deadline and other distractions, the Cavs, who can get some rest while waiting for the Philadelphia-Boston winner, are peaking at the right time. Their path to the East finals wasnt straight. But they arrived. Weve had four or five seasons wrapped in one, we know what the narrative has been about our team,Ž said James, who averaged 34 points, 8.3 rebounds and 11.3 assists in the series. But I can only speak in the moment. To be able to put ourselves in position where we can represent the Eastern Conference in the Finals, thats all you can ask for. So were excited about being part of the Eastern Conference finals once again and having the opportunity to compete for a championship. That is what our goal is.Ž James has been reluctant to discuss the Cavs chances to win a title or get back to the Finals for the fourth straight year, but his confidence has grown with each victory.Sweep, sleep: Cavs oust Raptors, wait for East “ nals foe By BRIAN MAHONEYAssociated PressNEW YORK „ The more Knicks management asked about David Fizdale, the more they heard how much players respect him. It cant hurt that one of them is LeBron James. And while Knicks fans can dream of Fizdales relationship with James giving them a shot when the superstar enters free agency as expected, a team building from the bottom cant focus on one player „ even the best one in the game. New York needed a coach that can bring out the best in everyone on the roster, and thats what the Knicks believe they have in Fizdale. The Knicks agreed to a deal with the former Mem p his Grizzlies coach last week and introduced him Tuesday at a news conference at Madison Square Garden. I think the big thing that we found „ and thats obviously terrific that some of the games greats recognized David for who he is as a man and as a coach „ but the players that are not that, just the guys 1 through 15, the reviews coming back on him were all very consistently similar,Ž general manager Scott Perry said. That he invested in us, that hes going to develop you, hes going to challenge you, hes going to hold you accountable. And so I think thats the important thing, that David has shown the ability to relate to a number of players across the board, not just the star p la y ers.ŽNBA: KnicksIn Fizdale, Knicks get coach players praiseBy TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ Filip Fo rsberg dropped his broken stick and raced to the bench for another just as the puck slid around the boards near his skates. He grabbed a new stick from the Predators equipment manager, fought off Jets defenseman Ben Chiarot and kept the puck onside. Then he skated toward Connor Hellebuyck, holding off Chiarot as he scored, then slid into the net The man also known as Scoresberg or Filthy Fil then helped send the Western Conference semifinal back to Nashville for a deciding Game 7 with another highlightreel worthy goal. Viktor Arvidsson found Forsberg and the Swede slipped the puck through his legs, a movement that prompted Hellebuyck to slide away from the post to cover the empty net to his left. Forsberg immediately flipped the puck through the sliver of an opening, causing a GIF-frenzy on social media. With the postseason that Forsberg is having, Nashville goaltender Pekka Rinne cant settle on the best goal hes seen from his teammate. I feel like these two series that already at least three or four really unbelievable goals, and its hard to pick,Ž Rinne said. Im just a fan when I watch him play.Ž Forsberg led the Predators with 64 points helping Nashville win the franchises first Presidents Trophy during the regular season. He now is the franchises all-time leading scorer in the playoffs with 15 points this postseason, bringing Nashville back for Game 7 on Thursday night against Winnipeg as the Predators seek a second straight berth in the West final. The winner of this series will host the Vegas Golden Knights for the first two games. Forsberg looks just comfortable passing the puck through his own legs as those of a defenseman hes undressing on his way to another goal or even just juggling the puck with his stick to give teammates time to get back onside. The 23-year-old forward from Ostervala, Sweden, said his stick skills are the result of lots of hard work. Natural is definitely not the word for it, but it just takes a lot of practice, takes a lot of you doing,Ž Forsberg said. Just try to maybe do it in practice and stuff like that and once in a while you get time and space for it in a game, you try to pull it off.ŽNHL: PredatorsPreds Filip Scoresberg dazzling NHLAP PHOTONashville Predators Filip Forsberg (9) scores against Winnipeg Jets goaltender Connor Hellebuyck (37) during the third period Monday in Winnipeg, Manitoba. By STEPHEN HAWKINSAssociated PressARLINGTON, Texas „ When Bartolo Colon took the mound for the Texas Rangers in his last start, the big right-hander had pitched against Boston coaches more than twice as much as the current Red Sox players. No player in the majors is older than Colon, who turns 45 on May 24. And no active pitcher has as many as his 241 career wins or 533 starts, the firsts of both which came for Cleveland in 1997. Still, the portly pitcher with the nickname of Big SexyŽ is having a blast „ and still success „ in his mid-40s and with his 11th different major league team. I feel great. I feel proud,Ž Colon said through a translator. He should,Ž said Detroit manager Ron Gardenhire, whose Tigers are in town for Colons next scheduled start Wednesday. Pitching this late in your life, its not easy to do on this level. It takes a special person to even want to put in the work. Hes a pretty special baseball player.Ž While Colon (1-1, 3.29 ERA) is pleasant yet somewhat oblivious to reporters, he loves being around the game. He is constantly chatting with teammates in the clubhouse, in the dugout and on the field. And he often interacts with opponents, and even umpires. Red Sox first base coach Tom Goodwin was heading back to the Boston dugout in the middle of the sixth inning last Friday night when he noticed Colon coming directly toward him. I was just walking and Bart comes up to me and just says Hey, my neck hurts. That, and then he slapped me on the back and he kept going,Ž Goodwin said with a chuckle recalling the encounter soon after Colon had given up his third leadoff homer in the game. MLB: RangersBartolo still having fun, getting batters out

PAGE 47

Its once again time for the event that celebrates all things lime, the Key Lime Festival. This year will be the sixth one for the popular festival, which will be held at Fishermens Village on Saturday, May 12. Kathy Burnham, marketing director for Fishermens Village, said that a former events coordinator originally came up with the idea for the festival, because she knew how much Southwest Floridians loved Key West. Thats why there are plenty of restaurants and participating vendors which will feature key lime products for sampling and purchase. Some of the tasty and lime-y products will include: key lime jewelry creations, key lime fragrances, Key Lime Pie, Caribbean jerk food, key lime loofa soaps, key lime yogurt, Lime-a-ritas, key lime infused water, key lime tarts, key lime martinis, key lime truf”es, dressings, dips, gelato, fudge and taffy, Margarita T-shirts, lime sweatshirts, key lime pie ice cream, key lime shakes, key lime cookies and more. There will also be a full slate of entertainment scheduled throughout the day. This year we are featuring Caribbean-style performers in all three sections of Fishermens Village,Ž Burnham said. In addition to Key Lime concoctions merchants will be featuring, we have several new vendors coming from the Naples and Sarasota market areas with some delectable key lime products. Plus, several artists are also joining us this year with Florida landscape art.Ž From 10 a.m. to 4 p.m., some of the activities will include: € Tropical/steel drum and dance music featuring Jimmy Pappas, John Patti & Ragady Lapsey € Hot Flashz Dance Team € Jeff the Juggler … Juggling/Balloon Twisting … Magic Show € Finest Face Painting by MaryRose € Tarot card readings by Pamela Nearly all of the activities featured at the festival are offered free of charge for the public to enjoy. Children can have their Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice MAY 9, 2018 GO! LetsVenice Theatre is excited to present its final GenerationsŽ show of the 2017-2018 season, the adventuresome musical, Stuart Little.Ž This lively production is directed by Tim Wisgerhof and will run for just six performances on the theatres MainStage May 15 through Sunday. May 20.Showtime is 7 p.m. Tuesday through Saturday and 2 p.m. Sunday. The theatre is also offering an 11 a.m. school-time performance followed by a talkback for teachers and students on Friday, May 18. Stuart LittleŽ „ the musical version of E.B. Whites classic tale „ is about a little mouse born into a normal New York family. Stuart is a The little mouse comes to the big stageProvided by LA URIE COLTON VENICE THEATRE PHOTOS PROVIDEDCharles Shoemaker as Stuart in Venice Theatres nal GenerationsŽ show of the 2017-2018 season, Stuart Little.Ž IF YOUPerformance dates are Tuesday May 15, through Sunday May 20. Times are Tuesday through Saturday at 7 p.m. and Sunday at 2 p.m. Ticket prices are $12 for students through 12th grade, $14 for college students, and $22 for adults. Tickets are on sale now at 941-488-1115 or VeniceStage.com. Venice Theatre is located at 140 W. Tampa Ave. on the island in Venice. Box office hours are from 10 a.m. to 5 p.m. Monday through Friday; 10 a.m. to 1 p.m. on Saturday; and one hour before show time. Key Lime Festival MOUSE | 2 By DEBBIE FLESSNERLets Go Correspondent IF YOU The Key Lime Festival will be held from 10 a.m. to 4 p.m Saturday, May 12. Fishermens Village is located off Marion Avenue, at 1200 West Retta Esplanade, in Punta Gorda. Admission and parking is free. To find out more, visit the website at www.fishville.com or call 800-639-0020. PHOTOS PROVIDEDRagady Lapsey will be one of the entertainers at the Key Lime Festival. LIME | 6 COMEDY ZONEMOTHERS DAYCOMING SOONadno=50534694May 16th 19thCant Miss Live Comedy ShowFRANKIE PAULSeen on FOX, NBC, and Comedy CentralSunday, May 13thPerfect Mothers Day GiftAL ERNSTGive your Mom the Gift of Laughter May 10th 12th1 of the Top Touring Comedians in the WorldSTEVE BYRNESeen on TBS, HBO, Net” ix & ABC HeronCreekGCC.com 941-423-6955 NORTH PORT, FLORIDA Golf & Country Club Golf Special! adno=712496Golf and a Draft Beer, House Wine or Soft Beverage in the Grille Room after your round.$39$140 (Anytime)Expires 5/13/18All Day4 Player Special

PAGE 48

2 Lets Go! E/N/C/V May 9 15, 2018 UPCOMING EVENTSdetermined underdogŽ trying to survive in a real peoples world.Ž The story takes him on many adventures in New York City and beyond, when he leaves his family and travels across the country to find a bird that helped save his life. From melodic ballads to exciting chorus numbers, the score by Englands Ronna Frank features such delightful songs as Paddle Your Own Canoe,Ž Sasparilla,Ž Feed Him UpŽ and Natural Enemies.Ž Joseph Robinette (Tony Award and Drama Desk Award nominee for the libretto of A Christmas Story, The MusicalŽ) won the Charlotte B. Chorpenning Playwright Award for adapting Stuart Little to the stage. Keeping with the mission of its Generations Series, Venice Theatre chose to produce Stuart LittleŽ because it appeals to all ages. Parents and grandparents will likely have fond memories of E. B. Whites classic book, Stuart Little, published in 1945. White was an American writer who contributed to the New Yorker Magazine and also the author of two other childrens books: the beloved Charlottes Web in 1952 and The Trumpet of the Swan in 1970. Younger audiences will be sure to remember the popular 1999 movie where Michael J. Fox voiced the role of Stuart. Director/Scenic Designer Tim Wisgerhof is excited for audiences to see one of his favorite musicals. He says, Stuart Little is a timeless story about how an ordinary little guy feels extraordinary and in the end we realize its not the size of the person that defines their contributions, its the love in their heart.Ž MD Theatre Review says ƒ Stuart Little reinforces the lesson that families come in all shapes and sizes and the only common thread needed is love.Ž Wisgerhof and his Music Director Chris Bott have assembled a talented cast to bring the story to life, featuring Charles Shoemaker as Stuart. Shoemaker recently stole audiences hearts as Randy, Ralphies younger brother in A Christmas Story, the MusicalŽ and has played Tiny Tim for the last two years in A Christmas Carol.Ž The acting ensemble plays many human and animal roles in a series of delightful scenes. One of Venice Theatres seasoned actors, Charlotte Crowley, plays Snowball the cat. Stuart LittleŽ is generously sponsored by the Edmund and Elizabeth Campbell Family Foundation and Burton-Taylor International Consulting LLC: Douglas B. Taylor, Managing Partner. Stuart LittleŽ opens Tuesday, May 15 and will run through Sunday May 20. The theatre is located at 140 W. Tampa Ave. on the island in Venice. Box oOffice hours are 10 a.m. to 5 p.m. Monday through Friday, 10 a.m. to 1 p.m. on Saturdays, and one hour before all performances.Tickets are on sale now at VeniceStage.com or by calling 941-4881115. Prices are $12 for students through 12th grade, $14 for college students and $22 for adults. Discounted rates are available for the school-time performance. Educators should contact Kristofer Geddie at kgeddie@ venicetheatre.net or 941-584-0639 for more information, to reserve tickets, and to request a study guide prior to the performance. MOUSEFROM PAGE 1 PUNTA GORDA EVENTSLittle Explorers at CHEC Bring your young ones to Charlotte Harbor Environmental Center, 10941 Burnt Store Road, Punta Gorda to explore native ecosystems and animals of Florida in a hands-on and exciting way. The Little Explorers program is for ages “ve and under, though older siblings are welcome. Each program will highlight a different topic through storytelling, puppets, games, hikes and more. These programs are free to the public with advance registration. Programs are as follows: € Thursday, May 10 Alligators € Wednesday, May 16 Owls € Wednesday, May 23 Fossils Call 941-575-5435 P ublic Works Day Charlotte County Public Works is hosting a Public Works Day from 10 a.m. until 2 p.m. on Saturday, May 12, at the Public Works building, 7000 Florida St., Punta Gorda. For more information, contact Public Works Public Relations Manager Tracy Doherty at 941-575-3643 or Tracy. doherty@charlottecounty”.gov. adno=54535379 adno=54529321 Fine Cigars & Live Bait!Sun-Thu 6:30am-9pm € Fri-Sat 6:30am-10pmDearborn Corner Market598 W. Dearborn 941-681-3390 Walk-in Humidor 941-475-7501 € 362 W. DEARBORN ST.Open Tue-Sat 3pmenglewoods.tripod.com adno=545293322013-2018 Live Music Check out our new menu adno=54532188 EVERY THURSDAY! Oct-May9am to 2pmon Historic Dearborn St.www.englewoodfarmersmarket.org adno=54532195 Vino Loco GourmetWine Bar, Tapas & Bottle Shop Relaxed, Full Service Dining941-473-8466420 W. Dearborn St. Tues-Thur 11-9 € Fri & Sat 11-10 www.vinolocowine.com $ 5Enjoy 2 slices of PIZZA w/sodaFREE DELIVERY!BEER & WINEDINE-IN € TAKE-OUTA Taste of Italy in Olde Englewood941-473-000020 Magnolia Ave. Located off Dearborn St.Tues Sat 11:30 am-9 pm € Sun € 4-9 pm € Closed Monday Bobarinos Pizzeria adno=54532199 adno=54528796 ENGLEWOOD MOOSE LODGE 1933Entertainment Nightly at our Inside and Outside Bars Lunch, Dinners and Bar Food Everyday. Sunday Breakfast. Additional Information at www.englewoodmoose.org55 WEST DEARBORN STREET (941) 473-2670 Open Daily FROM THE DOMEFLAMINGO TREASURES & Come See Us At Our New Location at 411 W. Dearborn Streett € 941-387-6265€ Magnetic Jewelry € Sterling Silver € Stainless Steel CZ Floridian Style Necklaces € Lamps & Oils & Incense € Watches & Watchbands € Batteries only $5 € Handmade Neck Coolers € Towels € Eye glass cases € Scrubbies & much more adno=54532604MELISSAS HANDMADE ITEMS A Modern American Gourmet GrillOpen 7 AM € 7 Days for Breakfast, Lunch & Dinner BRING THIS AD IN FOR $1.00 OFF OF ANY FOOD ORDER OF $5.00 OR MORE...941-460-ZEKE (9353)115 w. dearborn street, olde englewood village adno=54532192 LEADERSHIP ENGLEWOOD CLASS of 2018 Presents... LASSOS & LAWN CHAIRS ON THE FARMFAMILY CARNIVAL AND OUTDOOR MOVIE NIGHT Saturday 5/19/2018 Carnival 5-7:30 // Movie Start Time 7:45 Location: 1500 Crestwood Rd. Englewood FL 34223 Admission: Ages 5 & Under Free // Ages 6 & Up $7 Farm Games € Mechanical Bull € Hay Rides Food Trucks € Soda € Cold Beer Wine € Margaritas Proceeds Bene“ t: Englewood Boys & Girls Club & Englewood Community Care Clinic & Englewood Community Serviceadno=54535380 Promotional Rates May Apply. Ask! 1 866 .2 4 9. 1 0 8 7 Cruises, Escorted Tours & More! AllA b oard T ra v el.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sp reche n De u tsch We Plan Honeymoons & Destination Weddings! E as t er n Caribbea nJun e 2 0 1 8Sail from Miami to San Juan, St. Thomas & St. Maarten. Ask about SUMMER Promo!(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7Da y Cr u ise... fr. $599NOW HIRING! 4 P osi t io n s Av ai l ab l efor more info visit:https://goo.gl/sjZqNTTh a nk sgi v i n g Cr u ise (N o v 1 8 2 0 1 8 )Sail from Tampa to Cozumel, Roatan, Harvest Caye & Costa Maya.Ask about FREE AT SEA Promo!(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7Da y Cr u ise... fr. $699S c a n di n a v ia & Ru ssia (Jun e 2 0 1 8 )Sail roundtrip from Copenhagen to visit Oslo, Berlin, Tallinn, St. Petersburg, Helsinki & Stockholm. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 11Da y Cr u ise... fr. $898B erm u da from Fl oridaOct ober 2 0 1 8Sail roundtrip from Ft. Lauderdale to beautiful Bermuda (overnight stay), then continue on to Grand Turk.Bus from select FL cities 9 Da y Cr u ise P a ck age... fr. $6 7 9G o u rme t Tu s c a nyMa y Oct 2 0 1 8On this tour, unlock the secret of Tuscan cuisine with wine, tastings, and an executive cooking class. Visit Florence, Siena, San Gimignano, Lucca & Pisa. Includes 13 meals and tastings, coffee experience, 2 cooking lessons and sightseeing. Call for more info!6 -N ig ht E s c or t ed T o u r... fr. $2, 569adno=50537172

PAGE 49

May 9 15, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS Almost every family in Florida has a recipe for Key lime pie. And every family claims that theirs is the only way to make Key lime pie. The “lling is never disputed, pale yellow is the true authentic color, while some add green food coloring. The real debate is the crust and the topping. Traditional pastry crust or store bought graham cracker crust? For some it has to be that home made ”aky crust that melts in your mouth. I think store bought is the way I go. Now the topping choices. Some believe that a lime pie can only be considered KeyŽ with meringue. Others argue that a slice of any self-respecting Key lime pie always sports whipped cream. Why am I writing about Key lime pie? Because when I see that there is a Key lime festival, that is what I think about “rst. Bet you can guess what my weekend will involve. If you are out and about this week dont forget to send your photos to letsgo@ sun-herald.com. Especially a photo of a piece of Key lime pie. Whats on your pie? Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. The Hermitage Artist Retreat invites the public to a free open studio, and musical performance and talk at 6 p.m. on Friday, May 11, at the Manasota Key campus, 6660 Manasota Key Road, Englewood. It starts with an open studio to explore work by Vitus Shell, a Louisiana painter whose pictures deal with the black experience in America, often using mainstreamŽ white culture as a critical foil to convey meaning. The three concepts that drive his current practice are irony, activism, and his notion of black coolness. Depending on the piece, he calls attention to socio-economic issues that face Black America. At 7 p.m., we move to the Palm House, where world-renowned Composer Missy Mazzoli will talk about and perform her work. Shell be presenting excerpts from three of her recent operas, all of which have been critically acclaimed. With limited space in the Palm House, reservations are required and can be made online through email to reservations@ HermitageArtistRetrreat. org. This will be a spectacular evening,Ž remarked Bruce E. Rodgers, Hermitage executive director. Missy Mazzoli is one of the most signi“cant composers on the music scene today. Vitus Shell is an outstanding painter, whose work is very powerful and dramatic. We are very excited to introduce these artists in a free program to the community.Ž Shell describes himself as a mixed-media collage painter from Monroe, LA. Shell has been in residence at Mass MoCA, Joan Mitchell Center, New Orleans, Skowhegan School of Art, Tougaloo Art Colony, and Masur Museum of Art, Monroe, LA. To date, he has participated in exhibits at universities, museums, and private galleries across the country including The McKenna Museum of African American Art, New Orleans, LA, Gallery Aferro, Newark, NJ, New Orleans Museum of Art, University of Louisiana at Monroe, LA, Philander Smith College, Little Rock, AR, Cue Art Foundation, NYC, to name a few. He has painted murals for the National Civil Rights Museums NBA Pioneers exhibit, Union Parish Elementary School in Farmerville, LA; and is being commissioned to do public art by the Memphis UrbanArt Commission. Currently, he is an Adjunct Instructor at the University of Louisiana at Monroe. Mazzolis music has been performed all over the world by the Kronos Quartet, eighth blackbird, Opera Philadelphia, LA Opera, Cincinnati Opera, New York City Opera, Chicago Fringe Opera, the Detroit Symphony, the LA Philharmonic, the Minnesota Orchestra, the American Composers Orchestra, Dublins Crash Ensemble, the Sydney Symphony and many others. Her opera, Breaking the Waves, commissioned by Opera Philadelphia and Beth Morrison Projects, premiered as part of New Yorks Prototype Festival and was described as among the best 21st century operas yetŽ (Opera News). Her opera Proving Up premiered in January 2018 at the Kennedy Center. Her multimedia chamber opera Song from the Uproar played this year at LA Opera and Chicago Fringe Opera. The premiere of Ecstatic Science, a new work for chamber sextet music played at Carnegie Hall. She writes for Grammy-winning vocal group Roomful of Teeth and the Kronos Quartet. Missy is an active pianist and keyboardist, and often performs with Victoire, a band she founded in 2008. Their debut CD, Cathedral City, was named one of 2010s best classical albums by Time Out New York, NPR, the New Yorker and the New York Times. Time Out New York called Missy Brooklyns post-millennial Mozart.Ž Ironically, she wrote and performed several pieces for the hit Amazon TV series Mozart in the Jungle. Missys community program is brought to you in part by EnsembleNewSRQ. The Hermitage is a not-for-pro“t artist retreat located at 6660 Manasota Key Road in Englewood. It invites accomplished painters, sculptors, writers, playwrights, poets, composers and Renowned artists at open studio and musical performanceProvided by LISA RUBINSTEINLDR CREATIVE, INC. IF YOU The Hermitage Artist Retreat invites the public to a free open studio, and musical performance and talk on Friday, May 11. beginning at 6 p.m. at the Manasota Key campus, 6660 Manasota Key Road, Englewood. For more information about The Hermitage Artist Retreat, call 941-475-2098, ext. 5, or visit the website at www.HermitageArtistRetreat. IF YOU The Hermitage Artist Retreat invites the public to a free open studio, and musical performance and talk on Friday, May 11. beginning at 6 p.m. at the Manasota Key campus, 6660 Manasota Key Road, Englewood. For more information about The Hermitage Artist Retreat, call 941-475-2098, ext. 5, or visit the website at www. HermitageArtistRetreat.org. STUDIO | 6 adno=50537177 BOOK NOW! JCCruises.com Located Downtown Fort Myers Yacht Basin 239-334-7474MOTHERS DAY LUNCHEON CRUISEMAY 13TH € 12:30PM 3PM FATHERS DAY LUNCHEON CRUISEJUNE 17TH € 12:30PM 3PM FRANKLIN LOCK LUNCHEON CRUISE MAY 10TH & MAY 19TH€ 11AM 3:30PM $48 PER ADULT + taxes & gratuity $24 PER CHILD + taxes & gratuity $24 PER CHILD + taxes & gratuity $48 PER ADULT + taxes & gratuity $48 PER PERSON + taxes & gratuity 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 5/15/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $39.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 PRINCIPATO PINOT GRIGIO ........... $8.95 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 5/15/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799JOSE CUERVO ESPECIAL GOLD OR SILVER$2399BUSHMILLS IRISHWHISKEY$3599SVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 85551.75L 1.75L$2199750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 5/15/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml DOS EQUIS12 PACK $1399DOS EQUIS or SOL6 PACK$59912 PACKadno=54535220 2 0 1 8 0 5 0 9 l g 0 3 p d f 1 0 7 M a y 1 8 1 4 : 0 9 : 5 6

PAGE 50

4 Lets Go! E/N/C/V May 9 15, 2018 DINING OUTIf you want to know the secret to the success of a longtime restaurant, just ask Bill Kodra. He will tell you its family. In 1995, Bill, his brother Rick and his father Mike opened Rosebuds Steak & Seafood House in Osprey. In the more than 20 years, at least one of those family members has been present at the restaurant every single day it has been open. Considering they have kept on adding family into their staff during that time, its clear that family keeps the wheels turning at Rosebuds. Bill said they have restaurants in their blood. Both of my parents are from Albania, and I was born here in Chicago,Ž he said. My father began his restaurant career in Chicago in 1965.Ž Rosebuds is a casual, but upscale steak and seafood place. Its the kind of restaurant that you can take a date to or dine at with your children and feel equally as comfortable. The food is prepared by the chef, Bills brother Rick, with the pride and tradition of a longtime family-owned business. They bake their own breads, make their dressings, like the Caesar, and take special care with the aging and preparation of their steaks. Bill said Rosebuds uses only USDA Certi“ed Angus Beef and ages it for 30 days before serving. We slowly roast all of our prime rib overnight, and it is the best prime rib you will ever eat,Ž he said. When you do that, the muscle breaks down and the meat is very tender.Ž Each piece of meat and seafood is hand cut at the restaurant, which ensures a consistently excellent product. You also get a salad and a side dish with each of the entrees. Besides steak and seafood selections, there are veal and poultry specialties, as well as ribs, chops and signature salads. If youre a wine lover, you can enjoy a selection from Bills extensive wine list with dinner. He offers about 25 different wines by the glass on his menu. In the full liquor lounge, a separate room from the dining room, there is a happy hour each day, with fantastic prices on well drinks, call drinks and house wine.For those who would like to have a private celebration at the restaurant, there is a separate room that can seat up to 60 people. Bill says that coming up in the future for Rosebuds will be more of what their longtime customers have come to expect„delicious food, served by familiar faces in a comfortable setting. Every Sunday, we offer lamb shanks as a special, and this Fathers Day we will have a special menu just for that day,Ž he said. Youre always getting quality food here.ŽRosebuds Steak & Seafood House is located at 2215 South Tamiami Trail, in Osprey. It is open Tuesday through Sunday, from 4 p.m. to 10 p.m. and is also open most holidays. For more information, or to make a reservation, visit the website at www.rosebudssarasota.com or call 941-918-8771.Rosebuds Steak & Seafood HouseBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Rosebuds Steak & Seafood House is located at 2215 South Tamiami Trail, in Osprey. It is open Tuesday through Sunday, from 4 p.m. to 10 p.m. and is also open most holidays. For more information, or to make a reservation, visit the website at www.rosebudssarasota.com or call 941-918-8771. LETS GO PHOTOS BY DEBBIE FLESSNERBill Kodra, his brother Rick and his father Mike own Rosebuds Steak & Seafood House. The Kodra family has owned Rosebuds Steak & Seafood House for 21 years. This summer art show promoters Ef“e Sheppheard and Debra Havlick will once again be inviting area artists to show off their creations inside the Charlotte County Fair Grounds pavilion area. Because the Fair Grounds is centrally located and easily accessible we have found that it's a perfect venue for both outside winter shows and comfortable summer shows. The Fair Grounds offers public restrooms, an ATM machine, ample free parking and a massive covered pavilion. Huge fans provide breezy relief from the hot summer sun,Ž explained Havlick. Art at the Fair Grounds, now in its second year, will be featuring between 2030 artists, some who show their work on alternate Saturdays at the Placida Art Market in the winter and at the Fair Grounds during the summer. We welcome all our returning summer artists, and we're also extremely proud to introduce new talent at our upcoming bimonthly shows,Ž added Havlick. New artist, Debbie Smith, who recently relocated to Port Charlotte from the Chicago area, loves shelling along area beaches. Her intricately designed wreaths and canvas wall hangings are decorated with shells that she makes into heart, rosebud, or cross designs. Each piece is protected by a painting technique known as ombre. Michelle Garcia, also new to SW Florida, creates mosaic end tables, wall hangings, frames, and light switch plates. Her colorful designs include frogs, “sh, palm trees, Celtic knots, and ”owers. I began creating mosaic artwork as a hobby about a year and a half ago and love coming up with new ideas. During the winter season my custom designs sold very well at the Fair Grounds so I'm looking forward to the summer shows,Ž said Garcia. Jazmyn Grisham restores and redeems antique jewelry. Each piece of jewelry that I design is unique and made new again. I give necklaces meaningful names such as Victoria, Sarah, Megan or Theresa because I believe that restored antique jewelry brings the feminine beauty of the past into our current time and unites us in a special way,Ž she explained. Grisham, who hails from Wyoming and California donates a portion of her pro“ts to various missions that bene“t women around the world. Margaret Marano's Celestial CreationsŽ include beaded handbags, necklaces, and bracelets. She also creates ”oral cosmetic bags and other gift items that can be viewed on her Facebook page. Marano will be offering her work for sale at the bimonthly summer Fair Grounds shows starting on June 9. Art at the Fair Grounds will be taking place at the Charlotte County Fair Grounds pavilion area, 2333 El Jobean Road, Port Charlotte, from 10 a.m. to 4 p.m. on Saturday, May 12, and on every second and fourth Saturday from June through September. Artists who wish to participate in juried shows at the Charlotte County Fair Grounds are invited to contact Ef“e Sheppheard at 941-276-1377 or Debra Havlick at 941-456-0495 for more information.New and returning artists featured at the Charlotte County Fair GroundsBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOUArt at the Fair Grounds will be taking place at the Charlotte County Fair Grounds pavilion area, 2333 El Jobean Road, Port Charlotte, from 10 a.m. to 4 p.m. on Saturday, May 12, and on every second and fourth Saturday from June through September. Artists who wish to participate in juried shows at the Charlotte County Fair Grounds are invited to contact Effie Sheppheard at 941-276-1377 or Debra Havlick at 941-4560495 for more information. adno=54535465 Call for Reservations Today! Thank you Englewood941-474-42921400 Aqua View Lane, Englewood landysonthewater.com 1/4 miles east of Beach Road/776 The Seafood Capital!MAKE YOUR MOTHERS DAY RESERVATIONS NOW! Live Entertainment on the Patio 6pm-9pm Full Liquor Bar Lunch & Dinner SpecialsHours: Tues Sun € 11am 10pmSTEAKS € SEAFOOD € GREEK FOODOutside Dining LEADERSHIP ENGLEWOOD CLASS of 2018 Presents... LASSOS & LAWN CHAIRS ON THE FARMFAMILY CARNIVAL AND OUTDOOR MOVIE NIGHT Saturday 5/19/2018 Carnival 5-7:30 // Movie Start Time 7:45 Location: 1500 Crestwood Rd. Englewood FL 34223 Admission: Ages 5 & Under Free // Ages 6 & Up $7 Farm Games € Mechanical Bull € Hay Rides Food Trucks € Soda € Cold Beer Wine € Margaritas Proceeds Bene“ t: Englewood Boys & Girls Club & Englewood Community Care Clinic & Englewood Community Serviceadno=54535380 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50534856

PAGE 51

May 9 15, 2018 E/N/C/V Lets Go! 5Its funny how as scary and prehistoric as alligators look, when you get a boat full of people watching a baby gator splashing around in the shallow surf of a river, you still get the Awwww!Ž effect. Thats because even though that baby has teeth sharp enough to easily bite through your hand, and would probably enjoy it, lets face it„babies are just cute. On a Logan River Tour, you can see not only baby gators, but many of their much older and MUCH larger brethren, as well as a bevy of lovely sea birds, colorful foliage, historic buildings and all the jungle-ly scenery found along the Myakka River. Keith and Diane Logan own the tour company, and on the day I boarded the boat for my Myakka tour, Captain Clint was driving. The Logan Tour boat is a 40-foot pontoon, and unless there is a hurricane occurring, the water in that part of the Myakka is very still, so its always a calm ride. Including the Captain and crew, the Nan-Sea can accommodate about 31 riders. The tour covers about eight miles of the river, which is a designated Florida Wild and Scenic River and it lives up to both of those monikers. We boarded the boat at the Snook Haven dock and slowly made our way down the river, while Keith narrated what we were seeing. There were little blue herons, Florida cooter turtles, an anhinga (bird) and many, many gators. Keith talked about where the Myakka River gets its color from (tannins from the vegetation there), former uses for the historic “sh camp on the river (brothel) and the drastic changes to the land and waterscape cause by Hurricane Irma last fall. A ride on a Logan River Tour is a fantastic way to get out on the water and see Florida wild”ife from the safety of a boat. And dont worry when Keith plays the Gilligans Island theme on the P.A. system„the tour isnt even three hours.Cruising down the wild, wonderful Myakka River LIVE LIKE A TOURIST DebbieFLESSNERCOLUMNIST IF YOU Where: The Logan River Tours leave from Snook Haven, 5000 East Venice Avenue, in Venice. When: Through the end of May, the tours are Tuesday through Sunday, at noon, 1:30 p.m. and 3 p.m. During the months of June through November, there are no tours. Tours last approximately one hour. Cost: $15.90 for adults and $9.35 for children. Information: To find out more visit the website at www. loganrivertours.com, or call 941-875-2070. IF YOU Where: The Logan River Tours leave from Snook Haven, 5000 East Venice Avenue, in Venice. When: Through the end of May, the tours are Tuesday through Sunday, at noon, 1:30 p.m. and 3 p.m. During the months of June through November, there are no tours. Tours last approximately one hour. Cost: $15.90 for adults and $9.35 for children. Information: To find out more visit the website at www. loganrivertours.com, or call 941-875-2070. LETS GO PHOTOS BY DEBBIE FLESSNERKeith Logan, owner of Logan River Tours, narrates the tour while Captain Clint guides the boat down the Myakka River. Alligators are certainly not scarce on the Myakka River. Keith Logan tells the visitors what they can expect to see on his tour as they make their way down the river. This Little Blue Heron was looking for food in the shallow water of the Myakka riverbank. At one time, in the early 20th century, these cabins at the Snook Haven Fish Camp doubled as brothels. adno=54532203 adno=54529329 941-548-3170447 W. Dearborn St. peter.mason@raymondjames.com www.mason“ nancialgrp.com President Mason Financial Group Branch Manager, RJFS Investment Management ConsultantSecurities offered through Raymond James Financial Services, Inc, member FINRA/SIPCServing the Englewood Community for over 20 Years! "Where Wall St. meets Dearborn St." adno=54529327 (941) 681-3500Live Music Fri & Sat Hours Mon-Thurs 9am-3pm Fri-Sat 9am-9:45pm 301 W. Dearborn St. Shoes, handbags, jewelry & more FASHIONS FROM PETITE TO PLUS SIZES!Gift Wrapping & Gift CardsOpen M-S 10am-5pm446 W. Dearborn St. 941-474-7435 € www.ivysondearborn.com adno=54532606 live life € enjoy color adno=54532193 COFFEE € ESPRESSO € CAPPUCCINO LATTES & MOCHAS € PASTRIES NY BAGELS € BREAKFAST & LUNCHOpen Daily 7am to 3pm450 W Dearborn St. FREE cup of Java Sunday 13th to all MOMS! mention this ad adno=54532196 Steak € Seafood € Ice Bar941.473.0171For Reservationswww.HowardsInEnglewood.com 70 N. Indiana Avenue, Englewood All Natural Handmade Products made right in our store on Historical Dearborn StreetMon-Sat 10am-4pm457 W. Dearborn St. 941-475-3037Visit our 2nd location located in the Port Charlotte Town Centerwww.smokymtcandles.com Smoky Mountain Handmade Candles, Bath & Bodyadno=54532208 2017-2018 Monarchs by MzMetA Coastal Emporium 411 W. Dearborn St. NOW TAKING ORDERS 828-226-0572BUTTERFLY KITS INCLUDES: Butter” y Habitat € 10 Caterpillars € 1 Milkweed Plant € Travel/Cleaning Container € Informational Guide to raise Monarchs$50adno=54532190 Butterfly Releases Weddings Memorials Mothers Day And more... The Dome in Venice is gone, but the merchants are NOT! Come see us at our new location!adno=54532201 411 W. Dearborn Street € Englewood(941) 221-1732OPEN Tues-Sat 10-4 Sun 12-4 Join us every THURSDAY from 5-8 LIVE MARIACHIOpen Mon-Sat 11-9 498 W. Dearborn St.475-4010 adno=54535362 adno=54532204July/August/September ~ Lemon Bay Sunrise Rotarys Englewood Fireworks … Fireworks show will Light up Lemon BayŽ from Middle Beach on Manasota Key after dark July 4 ~Englewood Pioneer Days Festival … Week-long series of events. For a complete schedule visit www.englewoodpioneerdays.com August 26 through September 3 ~Englewood Pioneer Days Parade … Historic Dearborn Street September 3 October ~Englewood Beach 9 Putt Putt … Various locations throughout Englewood October 13 ~9th Annual Pasta Bar for a Cure … Wobbly Feet Foundation … 348 W. Dearborn Street (Dearborn Park) October 20 ~23rd Annual Halloween Safe Walk … Historic Dearborn Street October 31December ~Fish n for Heroes Wounded Warriors Inc.s Chili Cook Off … 348 W. Dearborn Street (Plaza Property) December 1 ~Olde Englewood Village Associations Winter Fine Arts Festival … Historic Dearborn Street December 1 & 2 ~Lemon Bay Sunrise Rotary Evening with Santa … 348 W. Dearborn Street (Plaza Property) December 14 ~Englewood New Years Eve Lemon Drop … Historic Dearborn Street December 31 Ongoing Events in the Village Englewood Farmers Market Thursdays, 9 a.m. to 2 p.m., October through May Cruisin on Dearborn Street 1st Saturday of every month at 5 p.m Lampp House Tours & Englewood Historical Museum Tours Plus live music and entertainment, art classes, movie nights, theatre, wine tastings, garden club tours and moreƒwww.thinkenglewood.comwww.OldeEnglewood.com Sarasota County Of“ ce of Community Redevelopment ~ Lets Eat Englewood Restaurant Week … Various locations throughout Englewood September 14 through 28 November ~F.A.M.E. Music City EVENT … 348 W. Dearborn Street (Plaza Property) November 9 & 10 Englewood Beach Waterfest www.englewoodbeachwaterfest.com ~Waterfest SUP Paddle Fest … Englewood Beach and Stump Pass November 9…11 ~ Waterfest Block Party … Historic Dearborn Street November 16 ~Racefest … Englewood Beach November 17 & 18 Dearborn Street | Olde Englewood Village2018 ENGLEWOOD CRA ANNUAL CALENDAR OF EVENTS*

PAGE 52

6 Lets Go! E/N/C/V May 9 15, 2018 photo taken with a pony, meet Luna the screech owl, have their face painted, and enjoy a magic show, balloon twisting and juggling, plus dancing and lots of fun music. A number of the vendors will also have some delicious treats that the children will love to sample,Ž Burnham said. One of the new vendors this year is Sand Art from the Naples area, so children will be able to make their own sand bracelet or necklace for a very nominal fee.Ž During the festival, the Fishermens Village shops will also be open for business. Since the event itself is free, as is the parking, the Key Lime Festival is perfect for an outing with family and friends. Our merchants and vendors look forward to meeting many new and return visitors,Ž Burnham said. We love hosting events that engage our community and help generate lasting memories. Come join us and get your Key lime on!ŽLIMEFROM PAGE 1 UPCOMING EVENTSother artists from all over the world for residencies on its beachfront historic campus. Many of these artists are Pulitzer Prize, Tony, Emmy, Grammy and MacArthur GeniusŽ Award winners. Artists are asked to interact with the community during their stay and as a result, Hermitage ar tists touch thousands of Gulf Coast community residents with unique and inspiring programs each year. Hermitage community programs are sponsored in part by the Florida Department of State, Division of Cultural Affairs, the Florida Council of Arts and Culture and the State of Florida (Section 286.25, Florida Statutes), and the Sarasota County Tourist Development Tax Revenues. In addition, the Hermitage awards and administers the prestigious Green“eld Prize, an annual $30,000 commission for a new work of art, rotating among visual art, music and drama. The Hermitage also partners with the Aspen Music Festival and School to award the annual Hermitage Prize to a composition student during the Festival. For more information about The Hermitage Artist Retreat, call 941-4752098, ext. 5, or visit the website at www. HermitageArtistRetreat. org.STUDIOFROM PAGE 3 At 7 p.m., we move to the Palm House where world-renowned Composer Missy Mazzoli will talk about and perform her work. PHOTOS PROVIDEDVitus Shell, a Louisiana painter whose pictures deal with the black experience in America, often using mainstreamŽ white culture as a critical foil to convey meaning. The three concepts that drive his current practice are irony, activism, and his notion of black coolness. ENGLEWOOD EVENTSFamily Garden Club Garden Plant Sale The second scholarship plant sale in 2018 will be on Saturday, May 12, at Pauls garden at 1852 Whispering Pines Circle in Englewood. The sale hours are from 8:30 a.m. to 1 p.m. This street is located off of Englewood Road (highway 776) just next to the Lemon Bay Plaza and across from Englewood Isles. All proceeds from the sale will go to the Lemon Bay High School Scholarship Fund. For more information, visit the website at www.fgce”. com. Goldtones to perform The Goldtones will be performing from 7 p.m. to 9 p.m. on Friday, May 18, at the Englewood Event Center, 3069 S. McCall Road. The Goldtones, known for their tight four part harmony, will be singing songs from the 50s and 60s. Songs such as: In the still of the night,Ž Teenager in Love,Ž Run Around Sue,Ž Little Darlin,Ž The Lion Sleeps tonight,Ž and many more. VIP seating will be available for $20 and regular seating for $17. All seating is “rst come, “rst seat according to zone. For more information or tickets, call 941-270-3324.VENICE EVENTSummer Stock auditions Venice Theatre is pleased to continue its seven-week SummerStock program for high school (participants must be entering at least 9th grade) and college-aged students by offering them the opportunity to audition for Stephen Sondeims musical Into The Woods. The musical will be presented on Venice Theatres MainStage Friday, Aug. 3 through Sunday, Aug. 12. Auditions will be held at the theatre on Saturday, April 14. Auditioners should prepare a song from a Broadway musical and bring sheet music for the ac companist. They are advised to wear comfortable clothing for the dance portion of the audition. To sign up for an audition slot, young actors should go to www.venicestage.com/ audition. Those unable to audition on April 14 may contact Sandy Davisson at 941-486-8679. adno=720038 LEADERSHIP ENGLEWOOD CLASS of 2018 Presents... LASSOS & LAWN CHAIRS ON THE FARMFAMILY CARNIVAL AND OUTDOOR MOVIE NIGHT Saturday 5/19/2018 Carnival 5-7:30 // Movie Start Time 7:45 Location: 1500 Crestwood Rd. Englewood FL 34223 Admission: Ages 5 & Under Free // Ages 6 & Up $7 Farm Games € Mechanical Bull € Hay Rides Food Trucks Soda Cold Beer Wine Margaritas Proceeds Bene“ t: Englewood Boys & Gilrs Club & Englewood Community Care Clinic & Englewood Community Service Bring Lawn Chairs of Blankets€ No Outside Food or Beverage To preorder tickets go: englewoodchamber.com/lassos…lawnchairsIn case of rain even will move to Englewood Sky Acadamy € 881 S River Rd, Englewood € www.leadershipenglewood.com adno=720029

PAGE 53

May 9 15, 2018 E/N/C/V Lets Go! 7 UPCOMING EVENTS Venice Theatres Stage II Series will present the funny and sexy musical Debbie Does DallasŽ running through Sunday, May 20. Performances begin at 8 p.m. Tuesdays through Saturdays and at 2 p.m. on Sundays. A tongue-in-cheek musical adaptation of the 1978 adult “lm, Debbie Does Dallas is a classic coming-of-age story about an all-American small-town sweetheart with big city dreams. Debbie Benton, played at Venice Theatre by Actors Equity member Heather Kopp, is captain of her high-school cheerleading team. She dreams of making it to the big time by becoming a Texas Cowgirl Cheerleader. After receiving an acceptance letter from the Cowboys, Debbie realizes the only thing standing between her and her dream is the fare to Dallas. With the help of her friends and a few interesting ideas from her boss, Mr. Greenfelt, (Patrick Mounce) Debbie is on her way to raising that money. Debbie Does DallasŽ was conceived for the stage by Susan L. Schwartz twenty-some years after the original movie which spawned many sequels and spinoffs. Schwartz decided that the New York theatre scene was lacking something: a porn ”ick had never been made into a musical. With help from Erica Schmidt who adapted the script and Andrew Sherman who added musical numbers to stand in for sex scenes, Debbie Does Dallas was presented at the 2001 New York Fringe Festival to positive acclaim. The New Yorker called it, A scream! A saucy, tongue-in-cheek romp.Ž The New York Daily News raved it was, ƒ a lighthearted, fast-paced thoroughly engaging and hilarious send-up.Ž Even the more staid New York Times appreciated the humor, saying Debbie Does Dallas was, Shamelessly silly, shrewdly self-aware and proud of being naughty. Great fun!Ž The show moved to Off-Broadway with Sherie Renee Scott in the title role. Scott has gone on to a stellar stage career, or iginating lead roles in hits such as The Last Five Years, Dirty Rotten Scoundrels, and The Little Mermaid. is intended for children or pre-teens. Adult tickets are $32. Student tickets (parental discretion is advised for high school students) are $15 to $17. Seating is general admission. All seats are on sale now at www. venicestage.com or by contacting the box office at 941-488-1115. Debbie Does DallasŽ is generously sponsored by Earl and Cheryl Baumruc.Funny and sexy musical Debbie Does DallasProvided by LA URIE COLTONVENICE THEATRE IF YOUVenice Theatres Stage II Series will present the funny and sexy musical Debbie Does Dallas running through Sunday, May 20. Performances begin at 8 p.m. Tuesdays through Saturdays and at 2 p.m. on Sundays. Adult tickets are $32. Student tickets (parental discretion is advised for high school students) are $15 to $17. Seating is general admission. All seats are on sale now at www.venicestage.com or by contacting the box office at 941-488-1115. PHOTO BY RENEE MCVETYJasmine Deal, Morgan Graves, Heather Kopp, Alana Opie and Ariella Pizarro star in Venice Theatres Stage II production of Debbie Does Dallas through Sunday, May 20.PORT CHARLOTTE EVENTSFireworks and Baseball Fort Myers Miracle vs. Charlotte Stone Crabs at 6:35 p.m. on Friday, May 25, at Charlotte Sports Park, 2300 El Jobean Rd, Port Charlotte. Tickets are $10 and the proceeds bene“t Friendship Centers Charlotte County which provideds nutritional food and other programs for older adults. Tickets must be purchased from Friendship Centers. For tickets contact, Debra or Jeannie at 941255-0723. Personal care and cleaning items for seniors will aslo be collected at the game.PUNTA GORDA EVENTSSelf-Defense for Women Kays-Ponger & Uselton Funeral Home & Cremation Services, 635 E. Marion Ave., Punta Gorda, will host a self-defense for women class from 6 p.m. to 8 p.m. on Wednesday, May 16. The method of stun and runŽ will be taught with emphasis on locating different pressure points that can help a woman get away from an attacker, including easy practical defense. The class is limited to the “rst 50 women and must be 18 years of age and a Charlotte County resident. RSVP to 941-639-1133 no later than May 10. Southwest Florida Honor Flight fundraiser Southwest Florida Hononr Flight will host a Quarter Auction at 6 p.m. on Tuesday, May 15, at the Charltote Harbor Event Center, 75 Taylor St., Punta Gorda. Play for prizes valued from $12-$50 or even higher. Chance of winning great prizes for just quarters, and all proceeds go to the Southwest Florida Honor Flight. Paddles are $3 each and bring quarters for bidding. Cash bar and food will also be available. For more information, call 941-637-7515 or 941-286-2056. Dinner dance The Italian Heritage Social Club will host its Veterans bene“t dinner dance from 6 p.m. to 9 p.m. on Saturday, May 19, at 118 Sullivan St., Punta Gorda. One hundred percent of the net pro“t will be donated to Charlotte County homeless and disabled Veterans. Dinner includes roast pork, baked potato, green beans, salad, dessert, ice tea, coffee, B.Y.O. B. Cost is $15 per person. Entertainment provided by the Don and Jo show. RSVP DON 941-235-3303 Complimentary wine and cheese reception Kays-Ponger & Uselton Funeral Home and Cremation Services, 635 East Marion Ave., Punta Gorda, invites the public to a complimentary Wine & Cheese Reception from 5 p.m. to 7 p.m. on Thursday, June 7. Stop by and support local arts and humanities and meet the local artist of the month, Natalie Terry. For more information, call 941-639-1133. Free concert scheduled The U.S. 13th Army Band will be presenting a free concert on Friday, May 25, beginning at 7 p.m. at the Charlotte Harbor Events and Conference Center, 75 Taylor St., Punta Gorda. The U.S. 13th Army Band is stationed in Miami, and is one of the oldest military bands in existence. They have performed throughout the United States as well as overseas. It is the “rst time that the band will be performing in charlotte county. Tickets are available and can be picked up at the business of“ce of the Event and Conference Center Monday through Friday from 9 a.m. to 5 p.m. Tickets are limited to four per person.Amateur Radio Field DayŽ Members of the Peace River Radio Association will be participating in the national Amateur Radio Field Day exercise, June 23…24 at 802 West Retta Esplanade, Punta Gorda. Since 1933, ham radio operators across North America have established temporary ham radio stations in public locations during Field Day to showcase the science and skill of Amateur Radio. This event is open to the public and all are encouraged to attend.Anyone may become a licensed Amateur Radio operator. There are over 725,000 licensed hams in the United States, as young as 5 and as old as 100. For more information about Field Day, contact John Wildeman K4KXX, Field Day Director, jw110946@ gmail.com, 941-916-4085 or visit www.prra.club. adno=720023 adno=720033 Closed Mothers Dayadno=50534703 "The Gift"Begins May 14th at River City Grill Begins May 15th at ItaliaWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their famlies and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through May 31, 2018 € Available at both Restaurants Mothers Day is Sunday, May 13th!Regular Menu & Mothers Day Specials Available.Treat Mom to a Punta Gorda Favorite!131 W. Marion Ave, Downtown Punta Gordawww.rivercitygrillpg.comOpen 12pm 7pmFor Reservations, Please Call 941-639-9080WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMLobster Meat € Lobster Bisque Lobster Tails € Scallops Colossal or Jumbo Shrimp € King Crabadno=54535490TWIN LOBSTERSNew England Seafood Markets Englewood 2700 Placida Rd.941-698-8946OPEN 7 DAYS: MONSAT 105 PMSUN 10AM2 PM Port Charlotte3762 Tamiami Tr.941-766-8989THURS SAT 10-5 PM SUN 10-2PM GIFT CERTIFICATES GIFT CERTIFICATESWhile They Last3 for $40 1 lb to 1.25 lbsBOTH STORES OPEN SUNDAY 10 2 PM JUMBOS 3 lbs and up $15 per lb

PAGE 54

8 Lets Go! E/N/C/V May 9 15, 2018 BED RACES ARE BACK … SUN FIESTA 2018 Proving that some things only get better with time, Venices Sun Fiesta returns again this fall, more fun than ever. The Womens Sertoma Club of Venice will present the 46th year of this celebration of the Venice community at the Airport Festival Grounds October 19-21, 2018. The weekend will kick o with live entertainment and plenty of food vendors to help you linger and enjoy the music. But make sure youre up and out of your own bed in time on Saturday to see teams race on beds crafted just for speed. Later, spectators and competitors can catch their breath during the opening ceremony and parade, followed by one of the highlights of the festival, the Miss Sun Fiesta Pageant, whose purpose is to help young women with scholarship money for college. Later, visitors can listen to a variety of live music while dining from appetizers to deserts, or shopping at the many vendors for jewelry, clothing, health and beauty, arts, crafts, pet needs, and outdoor living. At Kids Korner, the younger set can explore their artistic side, play games, or work o some energy in the bounce house. On Sunday, a pancake breakfast hosted by the Young Marines beckons festival goers back, and the popular Bandana Band adds the “ nishing touch. First originating in 1973, the Sun Fiesta brings together the Venice community, and also supports it by donating proceeds to causes like local food banks, the Sertoma Speech Clinic, and Habitat for Humanity. Scholarships are also key, bene“ ting the Miss Sun Fiesta recipient, Venices high school seniors, and young women pursuing continuing education. On April 11, 1912 Sertoma was founded in Kansas City, Missouri, with the purpose of SERvice TO MAnkind through the communication of thoughts, ideas, and concepts to accelerate human progress in health, education, freedom, and democracy. Dedicated to improving life in the Venice community, the Womens Club of Venice has helped area residents for more than 25 years. Todays Womens Sertoma Club of Venice is the largest one of its kind in the country, and in their own words, they are a fun, energetic, friendly, and hard working group.Ž Past President Barbara Quinn recalls looking for a volunteer opportunity in 2006; she had read about the Sun Fiesta in the Venice Gondolier Sun and thought it looked like fun. Several Sun Fiestas later, she still enjoys working with her fellow volunteers. Current President Kathi Keller came from a family of volunteers, and after vacationing in the area for years, joined when she moved to Venice permanently in 2012. The Womens Sertoma Club of Venice meets the second Thursday of each month, with social hour from 6:00 to 6:30 p.m., and meeting from 6:30 to 8:00 p.m. Youll “ nd them in room G at the Venice Community Center, 326 Nokomis Avenue South. Think about stopping by and seeing what the fun is all about. As their website www.womenssertoma.com says, they are always happy to receive new members!adno=54533607 END OF SEASON SALE May 11th & 12th, 10 5pm Downtown BICYCLE NIGHT May 15th, 5 8 pm Centennial Park VENICE WINE WALK May 17, 5-8pm Downtown VENICE BREW BASH May 26th, 3 7 pm Community CenterUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendar 220 MIAMI AVE. WEST € VENICE, FL € 941484 5187HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSONMIAMI.COMBusiness Breakfastincludes meal & drink Mon-Fri 7:30 -10:30 ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS Early Bird10 Great Choicesbefore 6pmadno=54533556 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Monday Saturday 10 am 4 pmWEEKDAY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 6/1/18 adno=54533603 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261 Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm € Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch BEST OFVENICE Venice Gondolier SunF I R S T BURGUNDY SQUARE CAFE a d no= 54533602 by Marty Damon Thanks for Voting us Best BBQ for 17 Years! D ine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533560 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com TRY SOMETHING NEW!CAFE LONGEFRENCH CUISINE Steve LongetFrench Master Chef 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54533601Photo Provied By City of Venice Photo Provied By City of Venice Photo Provied By City of Venice Treat Mom to an unforgettable MOTHERS DAY ON THE WATER 1600 Harbor Drive S., Venice € 941-488-1456 € SharkysOnThePier.com Special Mothers Day Menu € Accepting Reservationsadno=54533605 Taos Prize 3 Step out in winning styleRich Leather Upper Features a Trio of Medallions. Customized “t, Metatarsal Support, Aegis Microbe Shield Protection. Only the BestB BBootery Available in White, Pewter, Black, Blue Multi, Blush Multi. adno=54533600

PAGE 55

May 9 15, 2018 E/N/C/V Lets Go! 9 Top of Billboard Chart 1962 … Soldier BoyŽ by the Shirelles 1972 … The First Time Ever I Saw Your FaceŽ by Roberta Flack 1982 … Chariots Of Fire … TitlesŽ by Vangelis Openers Sing along if you know the melody! I couldnt sleep at all last night, just a-thinkin of youŽ … Bobby Lewis, Tossin and TurninŽ (1961); You never close your eyes anymore when I kiss your lipsŽ … Righteous Brothers, Youve Lost That Lovin FeelingŽ (1964); Sittin in the morning sun, Ill be sittin when the evening comesŽ … Otis Redding, (Sittin On) The Dock Of The BayŽ (1968); Theres a lady whos sure all that glitters is gold and shes buying a stairway to heavenŽ … Led Zeppelin Stairway To HeavenŽ (1971). The legend lives on from the Chippewa on down, of the big lake they call Gitche GumeeŽ … Gordon Lightfoot, The Wreck Of The Edmund FitzgeraldŽ (1976); Got a wife and kids in Baltimore, Jack. I went out for a ride and I never went back. Like a river that dont know where its flowing I took a wrong turn and I just kept goingŽ … Bruce Springsteen, Hungry HeartŽ (1980); Hes laughing with another girl and playing with another heartŽ … Sade, Smooth OperatorŽ (1984); Well, a-beat the drum and hold the phone, the sun came out today. Were born again, theres new grass on the eldŽ … John Fogerty, CentereldŽ (1985).On April 25, the trivia question was asked: Name at least two of the one-hit wonderŽ artists who made these top ten late 60s songs: 1) Come On Down To My Boat,Ž 2) MacArthur Park,Ž (3) Judy In Disguise (With Glasses),Ž 4) Nobody But Me,Ž 5) Little Bit Of Soul.ŽAnswer: 1) Every Mothers Son, 2) Richard Harris, 3) John Fred & His Playboy Band, 4) Human Beinz, 5) Music Explosion. The weekly winners are: Emma Kolanich of Deep Creek and Trudy Yukl of Englewood. Larry Hansen, Julie Worth and Bill Bittay of Venice. Dave Eraca, Barb Wager, and Tom Jones of North Port. Dave Klein and Will Johnson of Punta Gorda. Lenore Arena, Dennis Menhart, Ed Harding, and Michael McGarry of Port Charlotte. Mike Maki of Marquette, Michigan, Steve Tissot of Cape May, New Jersey, and Lee Stein of Arvada, Colorado.THIS WEEKS QUESTION: This rock band, named after their home state, had several popular songs including the 1978 ballad Dust In The Wind.Ž Who are they? If you think you have the right answer, email it to upbeat@sun-herald.com no later than noon this Friday and well publish your name as the winner with the correct answer in next weeks issue of Lets Go! Please include your name and city. READERS ROCK! UPBEATA look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun Correspondent MUSICAlthough singer-songwriter Jim Morriss voice has been stilled for nearly two years now, his Big Bamboo Band continues to carry his music legacy forward „ to the great joy of the fans who still come out to participate in the joy his songs evoke. Morriss widow, Sharon, said the Big Bamboo Band has now become more of a tribute band since the passing of its leader. Jim started the band in 1998,Ž Sharon said. We still have four or five guys in the band and some guest singers who join us every now and then, too. Two of the main singers are Jimmy Pappas and John Patti and they do a lot to keep Jims music alive.Ž She added Patti is from Maryland and lives in Sarasota, while Pappas is from Orlando. Patti plays steel drums and Pappas plays drums. We also have a keyboard player, Dave Murphy, whos from Baltimore but lives in Venice now,Ž she said. And we have Jamie Lartiz, who rounds out the band on lead guitar with bass player Keren Lee. They play Trop Rock, which is reminiscent of Jimmy Buffetts, John Prines and Jerry Jeff Walkers styles. They play Jims music, so its technically a cover band of Jims songs. There are about 186 songs in his songbook.Ž Sharon added the Big Bamboo Band has accumulated quite a following, which has not diminished a bit since Jim Morriss death in 2016 at the age of 63 of a brain aneurysm. They sing along and know the words to every song,Ž she said. Thats really exciting for the band. Theres usually a lot of dancing and singing. The fans still want to hear his music and well keep it going as long as thats the case. In fact, last October the Punta Gorda chamber had an event honoring Jims music. It drew 1,100 people.Ž Sharon added her husband had 27 CDs to his credit. Jims songs have become a mainstay on Internet radio, including many in regular rotation on Sirius/XMs Radio Margaritaville,Ž she said. Whether it is a thoughtful ballad about doomed love or an anthem to a night of drunken revelry, the listener can always count on well-crafted songs with carefully drawn characters, clever lyrics and satirical charm. You will always hear the crowds singing along to all the songs played by the Big Bamboo Band and having a great time.ŽLeader of the bandBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDA current version of Jim Morriss Big Bamboo Band includes (from left): Jimmy Parrish, Jamie Lartiz, John Patti and Keren Lee. IF YOU The Big Bamboo Band will play at the Nav-AGator Bar in Lake Suzy from 2-5 p.m. on May 20. For more information about the band and its upcoming gigs, log on to https:// jim-morrismusic.com or visit his Facebook page at www.facebook.com/jmorrismusic. adno=720593 Print Media Sponsor: PRESENTED BYTickets: $40 each / $75 per couple A Night at the RacesMay 12, 20185:00 pm 6:00 pm Check-In & Social 6:00 pm 9:00 pm Racing, Dancing & Casino Games 9:00 pm 10:00 pm Reverse Raf” e & Live Auction George Mullen Activity Center 1602 Kramer Way € North Port, FL 34286 941-564-3040 € www.NorthPortAreaChamber.com adno=50534485

PAGE 56

10 Lets Go! E/N/C/V May 9 15, 2018 WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-4940140. MAC ARNOLD, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. J& B ACCOUSTICS, 2nd CHANZ, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-6279463. MICHAEL HIRST, (live music), noon-3 p.m., 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MIKE IMASCIANI & HIS BLUEZ ROCKERZ, (live music), 6 p.m.-9 p.m. The Blue Turtle, Marion Ave., Punta Gorda 941-637-9477. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. BLACK VELVET, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. GEORGE VOSS, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.THURSDAY 5/10ROCKING JAKE, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. PAUL ROUSH, (live music), noon-3 p.m., THE EXPRESS TRIO, 5 p.m.-8 p.m.Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MOONCHILD, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. RAVEN KANE, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. DIXIE SPIRIT BAND, (live music), 6 p.m.-9 p.m. T.J. Carneys, 231 W Venice Ave., Venice 941480-9244. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYRENECITO AVICH, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. PAUL NELSON BLUES BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. ENCORE 2, (live music), 6 p.m.-10 p.m., L&M ACCOUSTICS, 6:30 p.m.-10:30 p.m., Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175.DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.MICHAEL HIRST, (live music), noon-3 p.m., PAUL ROUSH, 5 p.m.-9 p.m.Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. TERRY HOGAN, (live music), 2:30 p.m.-6:30 p.m., A200, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. THE BOOGIEMEN, (live music), 8 p.m.-11 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-6371177. JOE OBRIAN, (live music), 1 p.m.-5 p.m., GOTTA LUV IT, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. COASTAL JAMZ, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. SMACK DAB, (live music), 6:30 p.m.-9: 30 p.m. The Rotonda West VFW Post 10476, 3725 Cape Haze Drive, Rotonda West 941-697-1123. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYSWINGTIDE COMBO, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. ELLIE LEE BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DAN BEACH, (live music), 1 p.m.-5 p.m., MACDADDY & TRIXIE TRAIN, BLACK VELVET, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. MEMORIES, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-4741400. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SUNNY JIM WHITE, (live music), 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. THE BOOGIEMEN, (live music), 8 p.m.-11 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-6371177. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DEVEN STARR, (live music), 1 p.m.-5 p.m. A200, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., TROP ROCK JUNKIES, 7 p.m.11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. CHRIS BECK, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. DAN MEADOWS, (live music), 1 p.m.-5 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SKUNKY RON, (live music), 1 p.m.-5 p.m., SKUNK MONKEY, 6:30 p.m.10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. ROBERT GARCIA, (live music), 1 p.m.-5 p.m., LEE JAMES, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. 1/2 MOON DUO, (live music), 7 p.m.-11 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda BLACK VELVET, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. PAUL SABOIE, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.TUESDAYMILES BOSWORTH, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. OPEN MIC NIGHT 6 p.m. Lake View Restaurant, 5605 S. OUT AND ABOUT | 11 OUT AND ABOUT 390 Nokomis Ave. S. Venice, FL 941-485-7136 VeniceArtCenter.com SEE ART. FEEL ART. CREATE AR T SEE ART. FEEL ART. CREATE ART Whats going on at the Venice Art Center? VAC UNCORKED VAC UNCORKED Step-by-step art instruction with our talented instructors. You and your friends will leave with a masterpiece! No experience necessary. Bring your own beverages and snacks. Kids Camp Classes start in June Kids Camp Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Kids Scholarships may be available, please call 941-485-7136 for more information Adult & Teen Classes start in June Adult & Teen Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Hot, Hot, Hot!Ž Show Hot, Hot, Hot!Ž Show May 25„July 6 Reception: Friday, May 25, 5pm-7pm Altman…Vogt Solo Gallery Exhibition: Venice Art Centers Pottery and Sculpture Students Dates vary, for more information visit our website VeniceArtCenter.com or call (941) 485-7136 adno=54535814 adno=54532256 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW MAY 19SWFLS PREMIER DINNER THEATRENOW JUN 10 SPECIAL EVENT CHILDRENS THEATRENOW MAY 18adno=50536444

PAGE 57

May 9 15, 2018 E/N/C/V Lets Go! 11McCall Road, Port Charlotte 941-697-9200. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. BLACK VELVET, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda SCUBA COWBOY, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6:30 p.m.-9:30 p.m. Friday „ Family Table Restaurant, 14132 Tamiami Trail, North Port 941-423-0473. KARAOKE 6 p.m.9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO, 4:30 p.m. and 6 p.m., Tuesday „ Holiday Estates III, 2840 Waxwing Lane, Englewood 941-473-9706. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447.BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice OUT AND ABOUTFROM PAGE 10 OUT AND ABOUTPORT CHARLOTTE EVENTSBeer Bash The Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, will host a Brew BashŽ from 6 p.m. to 9 p.m on Saturday, May 12. Tickets are $30 per person and includes six-four ounce beer samples from local craft breweries and music by The Kollections. Concessions will be available for purchase. Proceeds bene“t the Cultural Center and Charlotte Harbor Rotary Scholarship Fund. For more information or tickets, call 941-625-4175 ext. 221 or purchase online at theculturalcenter.com. Charity bike run The Sixth Annual For Drowning Prevention Charity Bike Run for motorcycles is May 20, beginning at 11 a.m. at Walmart, 375 Kings Highway, Port Charlotte. The “rst stop is Restlawn Memorial Gardens, 1380 Forrest Nelson Blvd., Port Charlotte. The second stop is at Englewood Beach. The “nal stop is at Sharkys on the Pier, 1600 Harbor Drive S., Venice. The cost is $15 per bike and $5 for passengers. Proceeds go for drowning prevention classes. For more information, call 941626-7106 or email jacdinc@ gmail.com. Lee Allcorn brings Southern Country Performing a tribute to the music of legends such as Willie Nelson, Waylon Jennings, and Merle Haggard, Sebring, native Lee Allcorn will be in concert at The William H. Wakeman, III Cultural Center Theater, 2280 Aaron St., Port Charlotte on May 25.For tickets, go to sunevents.com or call 941625-4175. Tickets can also be purchased Monday … Friday 9 a.m. to 2 p.m. at the box off“ce. Advance tickets: $20, $15 for theater members (limit 2 at the discount price) Day of show price is $17 „ no discounts. All sales “nal. HAPPY MOTHERS DAY!Regular Menu to Choose FromEarly Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3p.m. to 6p.m. every dayOpen Sun.-Thur. 11:30 a.m to 9 p.m. € Fri.-Sat. until 10 p.m. Boaters welcome € Marker 9A on the Intercoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Reservations are Preferred adno=54535457 adno=50534472 J oin us for a N i g h t i n O z . To celebrate Charloe County Habitats 30th Anniversary Spring Fling Gala! Saturday, May 12, 2018 @ 6 p.m. Isles Yacht Club 1780 W. Marion Ave. Punta Gorda Over the rainbow casino-style entertainment Great food, dancing, photo booth, raes & lots of fun! Tickets: $125 Purchase at www.charlottecountyh.org or call 941-639-3162 Formal attire suggested Treat Mom to a Mothers Day to Remember At The Four Points by Sheraton HarborsideSunday, May 13th3 Course Meal $38/pp… Tapas …Your Choice Of ...Blackened PopcornŽ Craw“ sh, Cajun Remoulade, Fresh Corn Muf“ n Marinated Ahi Tuna, Kimchee Infused Baby Bells, Pickled Onion, Spinach, Yum Yum Sauce, Wonton Crisps, Tobbiko Baked Brie Salad, Maine Lobster, Strawberry, Grilled Pineapple, Toasted Pecans, Arcadian Greens, Dijon Mustard Vinaigrette… Mains …Your Choice Of ...The BestŽ Croque Madame Chef Cured, Smoked, and Hand Carved Ham, Applewood Smoked Bacon, Heirloom Tomato, Peppered Sunny Side Egg, Basil Bechemel, Swiss, French Puff Pastry Seared Striped Bass Maine Lobster, Scallop, and Shrimp Canneloni, House Porcini Mushroom Pasta, Sun Dried Tomato Hollandaise, Baby Squash Petit Surf n Turf 8oz Sirloin Steak, Crab Stuffed Shrimp, Dijon Brandy Demi, Red Potato Smashed Browns, Asparagus… Finishing Move…Your Choice Of ...Strawberry Short Cake Madagascar Vanilla Bean Infused Florida Strawberry, Lemon Curd, Orange Balsamic Gastrique, Toasted Almonds, Shaved Coconut Black Forest Dark Chocolate Cheesecake Chef Made House Cheesecake, Bordeaux Cherry Jus Lie, Toasted Pecans, White Chocolate Ganache, Chantilly Cream For Reservations Please Call 941-637-6770Enjoy an after dinner drink or stroll at TTs Tiki Bar Open All DayNEED TO GET AWAY? Call for special weekend room rates. Located on the Waterfront at 33 Tamiami Trail Punta Gorda, FL 33950 Always sizzlin...always open to the publicadno=50534486

PAGE 58

12 Lets Go! E/N/C/V May 9 15, 2018 Coming off the heels of his popular Showtime Special Tell The Damn Joke,Ž Steve Byrne will be stopping at Visani in Port Charlotte for three nights Thursday-Saturday, May 10-12, performing “ve shows. Byrne has risen through the ranks of the comedy world to become one of the industrys most innovative and sought-after performers. He has evolved throughout the years into an extremely versatile entertainer that delivers on a day-today basis. Hailing from Pittsburgh, PA, Steve Byrne was born to a Korean mother and an Irish father. Byrne was the star and creator of Sullivan & Son,Ž a half hour comedy on TBS along with Vince Vaughns Wild West Productions for three solid seasons. It all began after winning the 2006 TBS cutthroat competition. As his popularity began to expand, Byrne was featured in his very own half-hour Comedy Central Presents which was voted as one of the best specials of all time in the Comedy Central Standup Showdown. His third hour special Champion debuted on Net”ix in May 2014 to rave reviews and his two previous specials, Steve Byrnes Happy Hour & The Byrne Identity were two of the top rated specials on Comedy Central. Byrnes acting resume includes feature “lms like The Dilemma, Couples Retreat, Four Christmases and The Goods: The Don Ready Story. His television resume aside from starring in three season of TBS Sullivan and SonŽ include ABCs The MiddleŽ, Chappelles Show,Ž The Howard Stern Show,Ž NBCs The Real Wedding CrashersŽ and standup appearances on TBSs ConanŽ, ABCs Jimmy Kimmel Live,Ž CBSs The Late Late Show, BETs Comic ViewŽ and a total of 10 appearances on NBCs The Tonight Show with Jay Leno.Ž A true international comedian, Byrne has performed to sold-out crowds around the world. He has been a featured comic at the Just for Laughs Festival (Montreal, Toronto and Chicago), HBOs U.S. Comedy Arts FestivalŽ in Las Vegas and the CanWest Comedy FestŽ in Vancouver. He has been part of several national comedy tours including The Sullivan & Son Tour,Ž The Jameson Comedy Tour,Ž Vince Vaughns Wild West Comedy Tour,Ž The Kims of Comedy,Ž The Camel Cigarettes Sin City Tour,Ž and his own national Myspace ComedyŽ tour. Byrne even had the honor of opening for esteemed musical acts such as Kanye West, Mariah Carey, Modest Mouse, Puddle of Mudd, Spoon, Rev. Horton Heat and many more. As a big supporter of the U.S.troops, Byrne also headlined several USO tours in Afghanistan, Iraq, Japan and Guam.Showtime and Netflixstar Steve ByrneProvided by Visani IF YOUSteve Byrne will be stopping at Visani in Port Charlotte for three nights Thursday-Saturday, May 10-12, performing five shows. Tickets and information is available online at www. visani.net or over the phone at 941-629-9191. Visani is located at 2400 Kings Highway in Port Charlotte. The Castle On Kings Highway. BYRNEAROUND TOWN PHOTO BY TAMI GARCIAToni Salvatore, teen librarian at Shannon Staub Library in North Port, instructs Girls Who Code every Wednesday evening, where girls in 6th through 12th grade explore the four key core computer science concepts, winding down the 4-month program launching their own app. PHOTO BY TAMI GARCIAAlice White, People for Trees, Inc. chair, right, stands beside this years recipient of North Ports 2018 Greenest Citizen Alicia Accardi during a tree fair hosted by People for Trees at the North Port Senior Center. PHOTO BY TAMI GARCIAMindy Freilich, left and Valerie Lawrence attended Shannon Staub Librarys recently-held Paint Away program, applying their emotions, ideas and thoughts onto canvas. PHOTO BY TAMI GARCIAIslandWalk at the West Villages in North Port residents from left: Sharon Rubin, Lynn Bernstein, Sandy Kreidler, Marie Ott, Gina Feinstein and Diane Smoler, also known as the Dream Team, stand behind a table filled with more than 100 beaded necklaces and more than 60 keychains and zipper pulls they handmade to present to cancer survivors for this years Venice Relay for Life Survivors Dinner. PHOTO PROVIDEDSavannah Brady and Angel Bartolotta perform at the monthly Jam Night at The Rock Box Music School & Stage in North Port. PHOTO PROVIDEDAlaina Puza and Mike Squires perform at the monthly Jam Night at The Rock Box Music School & Stage in North Port Having fun with family and friends out and about? Send your photo to letsgo@sun-herald.com. Please include the names of the people in the photo as well as the location. UPCOMING EVENTSPUNTA GORDA EVENTMothers Day Hibiscus Show The Harry Goulding Chapter of the American Hibiscus Society invites the public to its annual Mothers Day Hibiscus Show from 9 a.m. to 4 p.m. on Sunday, May 13, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The event is free, and attendees are invited to purchase the beautiful hybrid plants that are for sale. Happy Mothers Day!Mothers Day Brunch Menu 10am 1pmRegular menu all day Call for ReservationsLunch & Early Dining € 11am to 5pm Happy Hour Daily € 3pm to 6pm Open Mon.-Fri. 11am to 9pm Sat.-Sun. 10am to 9pm 941-698-69007092 Placida Road € Cape Haze Boaters Welcome Located between markers 7 and 8 on the Intracoastal adno=54535458 Explore Trafalgars must-see travel destinations for the itinerary and package that are perfect for you. Plus, learn about exclusive AAA Member Bene ts that can add value to your trip and you wont nd or get anywhere else. AAA Travel invites you toTRAVEL TALK BY TRAFALGAR BR-0764Spaceislimited!PleaseRSVP onlineatAAA.com/TravelEventsadno=50534210Wednesday May 16 @2PM Venice Community Center 326 S. Nokomis Avenue Venice, FL 34285 RSVP: 941-493-2100 Thursday May 17 @2PM Charlotte Harbor Conference Center 75 Taylor Street Punta Gorda, FL 33950 RSVP: 941-627-1544 adno=50537179 Treat Mom to a Mothers Day to Remember At The Four Points by Sheraton HarborsideSunday, May 13th3 Course Meal $38/pp… Tapas …Your Choice Of ...Blackened PopcornŽ Craw“ sh, Cajun Remoulade, Fresh Corn Muf“ n Marinated Ahi Tuna, Kimchee Infused Baby Bells, Pickled Onion, Spinach, Yum Yum Sauce, Wonton Crisps, Tobbiko Baked Brie Salad, Maine Lobster, Strawberry, Grilled Pineapple, Toasted Pecans, Arcadian Greens, Dijon Mustard Vinaigrette… Mains …Your Choice Of ...The BestŽ Croque Madame Chef Cured, Smoked, and Hand Carved Ham, Applewood Smoked Bacon, Heirloom Tomato, Peppered Sunny Side Egg, Basil Bechemel, Swiss, French Puff Pastry Seared Striped Bass Maine Lobster, Scallop, and Shrimp Canneloni, House Porcini Mushroom Pasta, Sun Dried Tomato Hollandaise, Baby Squash Petit Surf n Turf 8oz Sirloin Steak, Crab Stuffed Shrimp, Dijon Brandy Demi, Red Potato Smashed Browns, Asparagus… Finishing Move…Your Choice Of ...Strawberry Short Cake Madagascar Vanilla Bean Infused Florida Strawberry, Lemon Curd, Orange Balsamic Gastrique, Toasted Almonds, Shaved Coconut Black Forest Dark Chocolate Cheesecake Chef Made House Cheesecake, Bordeaux Cherry Jus Lie, Toasted Pecans, White Chocolate Ganache, Chantilly Cream For Reservations Please Call 941-637-6770Enjoy an after dinner drink or stroll at TTs Tiki Bar Open All DayNEED TO GET AWAY? Call for special weekend room rates. Located on the Waterfront at 33 Tamiami Trail Punta Gorda, FL 33950 Always sizzlin...always open to the publicadno=50534487

PAGE 59

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 114 11.66 +29.6sAAR AIR .30 .6 27 45.91 33.17 188 46.45 +18.2ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1504 23.92 -10.8ABM ABM .70 2.3 19 45.12 29.87 1123 30.42 -19.4AES Corp AES .52 4.4 11 12.45 9.86 15797 11.73 +8.3AFLAC s AFL 1.04 2.3 14 46.19 36.41 2723 44.82 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 128 18.12 -4.7AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 25.54 +.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 9 25.59 +1.0AGCO AGCO .60 1.0 27 75.95 58.12 1071 63.02 -11.8AH Belo AHC .32 6.5 ...dd 6.00 4.35 20 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 12065 4.44 -21.6AMC Ent AMC .80 4.8 ...dd 27.00 10.80 4722 16.80 +11.3AMCON DIT .72 .8 10 113.60 80.95 0 92.19 -5.8AMN Hlth AMN ... ... 20 68.20 34.71 1370 52.10 +5.8ARC Docu ARC ... ... 15 4.84 2.04 113 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 56 10.64 -6.0tAT&T Inc T 2.00f 6.3 12 39.80 31.61 33037 31.70 -18.5AT&T 66 n TBB ... ... ... 26.72 24.47 147 24.75 -5.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 255 6.32 -18.1AU Optron AUO .18e ... ... 5.35 3.69 1443 4.31 +3.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 559 15.71 -9.2AZZ Inc AZZ .68 1.5 26 58.20 40.00 195 46.40 -9.2Aarons AAN .12f .3 9 49.77 34.03 1133 39.33 -1.3AbbottLab ABT 1.12 1.9 26 64.60 42.88 6459 58.71 +2.9AbbVie ABBV 3.84f 3.9 18 125.86 64.61 7621 99.40 +2.8AberFitc ANF .80 3.1 ...dd 29.20 8.81 2798 25.99 +49.1tAbdAsPac FAX .42 9.4 ...q 5.29 4.43 1626 4.47 -8.4AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 16 6.02 -5.5AbdnChile CH .58e 6.6 ...q 9.64 6.97 238 8.78 -1.7tAbdGlbInc FCO .84 10.1 ...q 9.48 8.40 57 8.28 -6.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.23 12 9.04 +.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.5 21 30.63 21.34 697 24.05 -12.1Accenture ACN 2.66 1.8 27 165.58 119.10 1725 151.94 -.8AccoBrds ACCO .24 2.0 21 13.98 10.35 575 11.90 -2.5AcmeU ACU .44 2.1 19 29.40 19.00 3 20.91 -10.6AcornInt rs ATV ... ... ... 28.50 9.33 5 26.46 +50.0ActiniumP ATNM ... ... ...dd 1.50 .33 1019 .35 -47.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 4 21.21 -.8Actuant ATU .04 .2 74 27.95 21.50 483 23.80 -5.9Acuity AYI .52 .5 13 208.83 109.98 1176 112.78 -35.9Acushnet n GOLF ... ... ... 24.70 15.16 279 23.35 +10.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 144 15.00 -.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 166 19.99 +.8AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 48.00 +10.3Adecaogro AGRO ... ... ... 11.92 7.20 1037 7.49 -27.6Adient n ADNT 1.10 1.9 ... 86.42 54.11 868 56.62 -28.1AdtalemGl ATGE .36 .8 18 50.15 30.15 571 46.10 +9.6AdvAuto AAP .24 .2 22 151.72 78.81 1081 116.80 +17.2AdvDisp n ADSW ... ... ... 25.71 20.94 4236 22.75 -5.0AdvDrainS WMS .28 1.1 22 28.15 17.90 96 25.55 +7.1Advansx n ASIX ... ... ... 46.51 27.93 287 35.12 -16.5AdvOil&Gs AAV ... ... 5 7.35 2.70 314 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 101 15.33 -3.5AdvCCvII AGC .56 9.8 ...q 6.49 5.40 127 5.74 -4.2AdvClEnh LCM .84 10.4 ...q 8.87 7.73 28 8.09 -2.9AdSDorWr AADR .32e .6 ...q 64.00 45.81 21 57.48 -2.3AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.87 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 22 21.29 -.8AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.00 -3.2AdvSmCap SCAP ... ... ... 36.97 30.53 0 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.17 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.91 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.56 30.62 -.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.60 -5.4AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 13 25.47 -1.6AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 6 31.51 +1.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 5 52.66 -1.5AdvActBear HDGE ... ... ...q 9.21 7.43 88 8.29 +5.7Aecom ACM ... ... 11 39.90 30.15 1686 35.40 -4.7AegeanMP ANW .08 2.5 8 10.80 1.75 668 3.15 -26.7Aegon AEG .25e 3.6 ... 7.48 4.81 1073 7.04 +11.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 32 25.78 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.99 +.2Aegon t AEB .77 3.1 ... 25.44 23.55 17 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 55.67 42.35 1236 54.74 +4.0Aerocntry ACY ... ... 3 17.34 9.98 3 16.10 +5.6AerohiveN HIVE ... ... ...dd 6.50 3.02 249 4.13 -29.2AerojetR AJRD ... ... ...dd 36.25 20.06 701 27.41 -12.1Aetna AET 2.00 1.2 17 194.40 138.91 1927 170.83 -5.3AffilMgrs AMG 1.20 .7 13 216.99 148.81 411 163.28 -20.4Agilent A .60 .9 79 75.00 55.60 1664 67.37 +.6Agnico g AEM .44 ... 41 51.86 37.35 972 43.14 -6.6AgreeRlt ADC 2.08 4.1 23 53.65 43.74 130 50.26 -2.3Air Inds AIRI .60 39.1 ... 2.83 1.15 22 1.54 -9.2AirLease AL .40 .9 5 50.70 35.61 458 43.64 -9.3AirProd APD 4.40f 2.7 24 175.17 140.78 738 163.51 -.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 410 21.58 -7.7AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 23 24.96 -6.1AlamoGp ALG .44f .5 25 120.58 82.00 187 94.59 -16.2AlamosGld AGI .02 .4 ... 8.58 4.83 1475 5.25 -19.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 2309 61.63 -16.2AlbnyIn AIN .68 1.1 46 68.85 45.80 147 60.80 -1.1Albemarle ALB 1.34f 1.3 22 144.99 86.75 1673 100.72 -21.2Alcoa Cp AA ... ... 50 62.35 29.55 2640 53.76 -.2AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 203 23.18 -16.4Alexanders ALX 18.00 4.6 ... 437.35 332.98 6 387.95 -2.0AlexREE ARE 3.60 2.8 32 134.37 114.00 622 128.34 -1.7AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.57 -3.9AlexcoR g AXU ... ... ... 1.85 1.10 194 1.50 -5.7AlgonPw n AQN .47 ... ... 11.34 9.59 221 9.89 -11.4Alibaba BABA ... ... 55 206.20 114.00 21843 196.31 +13.8Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 142 1.91 -48.0AllegCp Y ... ... ...cc 639.42 521.07 69 573.09 -3.9AllegTch ATI ... ... ...dd 30.25 14.54 1843 28.42 +17.7Allegion ALLE .84 1.1 ... 89.81 73.85 923 75.89 -4.6Allergan AGN 2.88 2.0 9 256.80 142.81 5264 143.80 -12.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 313 76.96 +3.5AlliCAMun AKP .70 5.5 ...q 14.02 12.49 11 12.72 -6.4AlliData ADS 2.28 1.1 13 278.33 192.02 994 201.75 -20.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 52 12.48 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 138 18.75 +41.5tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.68 231 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 13 28.15 20.60 291 26.90 +7.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1621 41.72 -2.1AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 240 6.88 -2.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 257 5.99 -3.5AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 226 12.79 -2.0AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 63 21.28 +.7Allz24Tgt n CBH ... ... ... 10.05 8.75 39 9.24 +1.5AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 23 22.92 +4.9AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 3 25.47 AllisonTrn ALSN .60 1.4 15 45.69 32.93 2847 42.20 -2.0Allstate ALL 1.84f 1.9 14 105.36 83.11 2189 95.71 -8.6Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 11 25.11 -1.9Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 76 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.61 -1.6Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.94 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 25 25.93 -1.2 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 13 25.99 -2.3AllyFincl ALLY .52 2.0 11 31.29 18.11 3250 26.57 -8.9AlmadM n AAU ... ... ... 1.53 .71 58 .80 -22.0AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 42 29.34 -4.5AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 18 32.68 -1.1AlpMoIntQ IMOM ... ... ...q 33.00 25.58 6 30.08 -1.0AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.23 +5.7AlpArcVl n VMOT ... ... ... 31.39 24.70 16 28.88 -.4AlphaPro APT ... ... 19 4.25 2.70 165 3.70 -7.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.61 -1.8AlpGPPrp AWP .60 9.3 ...q 6.98 5.75 6.43 -4.6AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 9.03 -4.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.46 -3.3AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.00 -2.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 27.41 +8.7AlpBzSoMed BUZ ... ... ... 36.15 27.44 0 34.26 +7.0AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 32.48 -6.5Alps RivDiv RFDA ... ... ... 33.92 27.47 107 31.28 -1.2AlpRvrCare RFCI ... ... ... 25.70 23.78 392 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 8 25.24 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 31.01 -7.7AlpMedBrk SBIO ... ... ...q 37.20 24.10 9 34.67 +5.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.85 -4.2AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 3 35.83 -1.1tAlpEDvDg EDOG .73e 3.2 ...q 27.38 23.02 4 23.08 -9.2AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 6 21.29 -7.8AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 49 28.55 -.3AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 0 42.08 +1.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 118 24.47 -2.7AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.31 161 43.07 -6.0AlpAlerMLP AMLP 1.35e 13.2 ...q 12.42 9.01 16047 10.20 -5.5Alteryx n AYX ... ... ... 39.21 16.66 415 34.28 +35.7tAltice n ATUS ... ... ...dd 35.29 16.60 2783 16.43 -22.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 65.50 -19.7AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.1 17 77.79 54.23 7596 55.27 -22.6AlumChina ACH ... ... ... 23.54 11.03 64 13.90 -22.5ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 5 18.14 -11.9AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 6 18.53 -15.2AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 2 18.95 -15.7AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.10 -11.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 4 21.23 -7.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 24.80 -4.2AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 16 24.06 -3.8AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 11 19.01 -14.3AmberRd AMBR ... ... ...dd 10.29 6.14 42 9.57 +30.4Ambev ABEV .05e .8 6 7.43 5.30 29036 6.26 -3.1Ameren AEE 1.83 3.2 20 64.89 51.89 1740 56.91 -3.5Ameresco AMRC ... ... 19 13.20 5.25 141 11.60 +34.9AMovilL AMX .17e 1.0 13 19.91 14.96 2814 17.36 +1.2AmMovl A AMOV ... ... ... 19.87 14.91 1 17.18 +1.0AmAssets AAT 1.08f 3.1 22 41.69 30.62 333 34.95 -8.6AmAxle AXL ... ... 4 20.27 13.38 3731 15.00 -11.9AmCampus ACC 1.84f 4.6 39 49.26 34.52 542 39.84 -2.9AEagleOut AEO .55f 2.8 18 22.03 10.23 4890 19.88 +5.7AEP AEP 2.48 3.7 17 78.07 63.32 4786 67.25 -8.6AEqInvLf AEL .24f .8 18 35.79 23.02 350 29.27 -4.8AmExp AXP 1.40 1.4 16 102.96 75.97 3151 99.74 +.4AFnclGrp AFG 1.40 1.3 19 121.69 95.19 368 110.85 +2.1AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 6 25.60 -2.4AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 12 25.38 -3.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1664 20.58 -5.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 6 25.31 -7.6AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 6 24.78 -7.5AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 11 22.48 -10.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 22.97 -10.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 9058 53.08 -10.9AmLorain ALN ... ... ...dd .54 .14 79 .16 -9.1tAMidstrm AMID 1.65 16.2 ...dd 15.25 9.56 680 10.20 -23.6AmrRlty ARL ... ... ...dd 21.57 7.25 6 18.02 +40.2AmRenAs n ARA ... ... ... 24.07 9.91 293 15.48 -11.0AmShrd AMS ... ... 12 4.50 2.25 16 2.50 -3.7AmStsWtr AWR 1.02 1.9 29 60.00 44.01 304 54.42 -6.0AmTower AMT 3.00f 2.2 40 155.28 125.24 3069 137.01 -4.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 76 21.60 +9.9AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 617 83.01 -9.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 317 42.21 -8.7Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1437 134.31 -20.7AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1573 84.69 -7.8Ametek AME .36 .5 31 79.32 58.73 1729 73.45 +1.4tAmiraNatF ANFI ... ... ... 7.05 3.26 272 3.20 -23.3Ampco AP ... ... ...dd 18.60 8.49 18 9.60 -22.6Amphenol APH .92f 1.1 35 93.62 71.37 1144 85.74 -2.3AmpioPhm AMPE ... ... ... 4.95 .38 286 2.69 -33.9AmpSrLn n YESR ... ... ... 28.57 23.85 24.65 +1.0AmpDivOpt DIVO ... ... ... 30.56 25.82 6 28.17 -2.9AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 43 1.09 +7.9Amrep AXR ... ... 10 7.71 5.61 7.24 +3.1Anadarko APC 1.00f 1.5 78 68.75 39.96 3732 67.04 +25.0Anadrk 18 AEUA 3.75 11.7 ... 48.28 28.60 193 32.04 -7.6Andeavor ANDV 2.36 1.7 49 144.08 80.46 2343 137.55 +20.3AndeavLog ANDX 4.42f 9.8 24 55.21 40.66 1920 45.30 -1.9Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.05 -1.1AnglogldA AU ... ... ... 12.40 8.50 3967 8.81 -13.5ABInBev BUD 3.19e 3.2 24 126.50 94.57 1950 98.24 -11.9Anixter AXE ... ... 13 88.85 56.25 175 60.45 -20.5Annaly NLY 1.20 11.8 11 12.73 9.95 10075 10.20 -14.2Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 8 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 19 25.36 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 129 24.01 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 48 25.27 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 253 17.36 -12.0AnteroMid AM 1.56f 5.8 21 35.55 24.20 339 26.74 -7.9AnteroRes AR 1.00 5.4 39 22.68 16.31 3580 18.53 -2.5Anthem ANTM 3.00 1.3 15 267.95 174.96 1413 224.10 -.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 480 4.76 -12.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.09 -1.3Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 8 25.06 -.4Aon plc AON 1.60f 1.1 28 152.78 124.06 717 140.91 +5.2Apache APA 1.00 2.5 25 52.67 33.60 4400 40.12 -5.0AptInv AIV 1.52 3.7 ...cc 46.72 37.97 898 40.99 -6.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 25.94 -5.3ApolloCRE ARI 1.84 10.2 11 19.26 17.56 1470 18.12 -1.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.22 -2.3ApolloGM APO 1.95e 6.3 11 37.35 25.61 1059 30.73 -8.2ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 109 24.93 -5.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 5 25.21 -3.3ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 72 16.76 +3.3ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 27 15.79 +.3AppHReit n APLE 1.20 6.5 31 20.19 16.72 1086 18.37 -5.8ApldIndlT AIT 1.20 1.7 18 75.40 54.00 340 68.60 +.7Aptargrp ATR 1.28 1.4 27 96.39 79.97 285 91.76 +6.4Aptiv APTV .22 .2 18 96.91 69.96 1744 93.64 +10.4AquaAm WTR .82 2.4 26 39.55 31.18 533 34.63 -11.7Aquantia n AQ ... ... ... 18.49 9.60 337 11.79 +4.1Acquavnt n WAAS ... ... ... 17.87 10.87 102 14.04 -9.5Aramark ARMK .42 1.1 18 46.09 36.29 4876 39.25 -8.2sArborRT ABR 1.00f 10.6 7 9.39 7.83 1094 9.41 +8.9Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 5 25.85 +2.0ArborR pfB ABRpB 1.94 7.5 ... 25.95 24.59 25.78 +.9ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.39 +.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1451 34.60 +7.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 503 79.23 -15.0ArchDan ADM 1.34 3.0 18 46.25 38.59 4635 43.95 +9.7Archrock AROC .48 4.5 27 13.01 8.25 2304 10.75 +2.4Arconic ARNC .24 1.3 ...dd 31.17 16.66 5333 17.80 -34.7Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 21 10.80 7.40 2502 8.10 -21.7 ArcusBio n RCUS ... ... ... 19.67 13.26 125 15.86 -7.8Ardaugh n ARD .56 3.0 ... 24.54 17.43 37 18.59 -11.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 348 8.55 +6.9AresCmcl ACRE 1.12f 8.4 12 13.86 11.96 123 13.36 +3.6AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 54 16.47 +.3AresMgmt ARES 1.18e 5.4 34 25.95 17.25 149 21.90 +9.5AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.42 -.3Argan AGX 1.25e ... 7 71.30 36.30 375 38.90 -13.6ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 3 25.45 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 143 61.55 +14.8AristaNetw ANET ... ... 61 311.67 138.80 1136 259.29 +10.1ArkInnova ARKK ... ... ...q 45.35 26.08 221 41.29 +11.4ArkIndInno ARKQ ... ... ...q 37.14 27.25 15 33.87 +2.8ArkGenom ARKG ... ... ...q 30.51 19.97 25 26.25 +7.2ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 286 52.84 +14.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 23.93 -1.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 16 19.74 -3.0ArlingAst AI 2.20 19.8 6 15.03 9.90 823 11.09 -5.9ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 1 23.87 -2.3ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.88 -1.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.82 -.5ArmadaHof AHH .80 5.7 18 16.00 12.66 198 13.98 -10.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 4 25.25 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 12 24.88 -.6ArmourR rs ARR 2.72 11.9 5 27.60 21.40 528 22.80 -11.4ArmsFloor AFI ... ... 61 20.20 12.03 337 12.85 -24.1ArmstrWld AWI ... ... 14 64.60 41.20 273 58.25 -3.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 14 17.48 -2.8ArrowEl ARW ... ... 11 87.26 72.31 486 75.08 -6.6ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 282 32.95 -16.6AskanoG g AKG ... ... ... 2.47 .43 1246 1.38 +95.5AsburyA ABG ... ... 10 76.40 49.10 103 69.65 +8.8AshfordHT AHT .48 6.8 ...dd 7.20 5.42 734 7.04 +4.6Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 5 25.75 +2.3AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 14 23.10 -9.1AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.32 -7.2AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.61 -7.1AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 17 23.69 -5.7Ashford AINC ... ... 23 109.82 47.03 3 89.51 -3.8Ashland ASH .90m 1.2 41 77.16 59.80 554 73.28 +2.9AsiaPc APB .61e 2.0 ...q 15.71 12.05 0 14.20 -1.5AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 31 4.71 -3.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 425 43.20 +6.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 15 25.59 -6.2AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 10 24.38 -5.4AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 6 25.58 -5.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.81 -4.4AsscdBanc ASB .60 2.2 18 27.20 20.95 907 26.75 +5.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 14 37.80 +10.9Assurant AIZ 2.24 2.6 34 106.99 84.34 629 86.51 -14.2AssuredG AGO .64 1.8 6 45.73 32.97 1074 35.00 +3.3AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 4 25.89 -.5AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 13 25.33 -3.1AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 5 25.01 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 57 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4680 35.66 +2.8AtHomGr n HOME ... ... 59 37.27 18.20 217 36.44 +19.9tAtento SA ATTO .34p ... 10 12.90 7.00 390 7.15 -29.6Athene n ATH ... ... ... 55.22 45.15 1006 46.32 -10.4AtkoreInt n ATRK ... ... ... 24.48 15.05 1935 18.65 -13.1AtlPwr g AT .12 ... ...dd 2.60 1.80 271 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 581 87.75 +2.2AurynRs n AUG ... ... ... 3.00 1.24 38 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 928 47.48 -7.5Autohome ATHM ... ... 41 100.66 37.30 1399 98.74 +52.7Autoliv ALV 2.32 1.7 22 153.84 102.03 365 139.35 +9.7AutoZone AZO ... ... 15 797.89 491.13 250 655.17 -7.9Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.12 +6.0AvalonBay AVB 5.88f 3.6 22 199.52 152.65 679 164.47 -7.8Avangrid n AGR 1.73 3.3 40 54.55 43.13 481 52.62 +4.0AvayaHl n AVYA ... ... ... 23.76 19.08 771 23.39 +17.0AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 714 105.50 -8.1Avianca AVH .18e 2.3 ... 9.76 6.37 80 7.82 -2.6AvinoSG g ASM ... ... ... 1.89 1.14 37 1.40 +4.5Avista AVA 1.49f 2.9 29 52.83 41.00 357 51.96 +.9Avon AVP ... ... 21 3.89 1.85 5636 2.06 -4.2Axalta AXTA ... ... ... 38.20 27.77 1512 31.67 -2.1AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 573 57.78 +15.0AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 15 24.56 -2.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 48 24.31 -3.4Azul n AZUL ... ... ... 35.05 19.43 493 27.54 +15.6AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.25 +7.4B -B&G Foods BGS 1.86 7.2 7 41.20 22.00 1370 26.00 -26.0B2gold g BTG ... ... 71 3.30 2.31 1794 2.85 -8.1BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 4028 54.22 +9.1BB&T pfD BBTpD ... ... ... 25.79 24.87 341 25.46 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 36 25.14 -.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 28 25.03 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 18 24.99 -.7BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 32 25.75 -4.6BBVABFrn BFR .25e 1.5 ... 27.45 14.55 1248 16.98 -32.6BBX Cap n BBX .03 .3 ... 10.17 5.87 196 9.28 +16.4BCE g BCE 3.02 ... ... 49.06 41.01 858 41.36 -13.9sBG Staffing BGSF 1.00 4.7 25 21.25 14.26 57 21.26 +33.4BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 7 25.86 -.2BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 1298 47.59 +3.5BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1365 43.10 +6.9BP MidPt n BPMP ... ... ... 23.00 16.83 477 20.07 -2.4BP PLC BP 2.38 5.3 24 46.38 33.90 7742 45.33 +7.9BP Pru BPT 3.60e 14.8 4 27.95 18.65 238 24.35 +21.1BRF SA BRFS ... ... ... 15.50 5.95 2773 6.73 -40.2BRT BRT .80f 6.5 11 13.99 7.36 26 12.22 +3.6BT Grp s BT .99e 6.1 ... 21.16 15.41 582 16.16 -11.3BWX Tech BWXT .64f 1.0 35 72.18 45.79 1515 66.59 +10.1B&W Ent n BW ... ... ...dd 12.06 1.61 6135 2.60 -54.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 33 18.74 -3.3BadgerMtr s BMI .52 1.2 38 52.10 37.45 137 42.85 -10.4BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3288 36.03 +13.9BallCorp s BLL .40 1.1 20 43.24 35.60 4179 38.07 +.6Ballanty BTN ... ... ...dd 7.35 3.95 1 5.11 +9.9BanColum CIB 1.27e 2.6 ... 51.38 36.38 2584 47.94 +20.9BancCalif BANC .52 2.8 14 23.40 17.10 557 18.70 -9.4BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 2 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.73 -2.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.96 -2.2BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1249 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 8.51 +1.0BcoBrad s BBD .06a .7 ... 11.98 7.12 8686 9.06 -2.8BcoLatin BLX 1.54 5.5 14 30.50 25.51 103 28.19 +4.8tBcoMacro BMA ... ... ... 136.10 80.86 2008 71.85 -38.0BcoSantSA SAN .21e 3.4 ... 7.57 6.29 3729 6.37 -2.6BcoSBrasil BSBR .29e 2.9 6 12.11 6.86 1645 9.94 +2.8BcSanChile BSAC .85e 2.6 ... 35.09 23.62 457 32.14 +2.8BcoChile BCH 2.12e 2.3 ... 106.50 70.89 17 94.15 -2.5BcpSouth BXS .56 1.7 ... 35.55 27.20 451 33.80 +7.5Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.15 -6.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 6 21.49 -1.2BkofAm BAC .48 1.6 17 33.05 22.07 64965 29.93 +1.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 73 25.70 -1.1BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 11 23.74 +1.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 82 25.60 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 6 23.66 -.7BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 60 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1270.50 -3.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 204 26.21 -3.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 99 26.02 -3.7BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4tBkAm pfA BACpA ... ... ... 27.51 25.34 208 25.40 -6.6BkAm pfC BACpC ... ... ... 27.83 25.41 506 25.72 -6.3BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 32 22.80 -3.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 20 22.11 +2.3BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.27 +2.9Bk of But n NTB 1.28 2.6 ... 49.36 31.36 217 48.85 +34.6BkHawaii BOH 2.40f 2.8 19 89.09 74.72 149 85.29 -.5BkMont g BMO 3.71e ... ... 84.71 66.75 340 76.87 -3.9BkNYMel BK .96 1.7 14 58.99 46.06 5543 56.08 +4.1BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 25.06 -.3BkNova g BNS 3.28f ... 10 66.78 53.86 594 61.46 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 735 40.62 -.2BarHarbr s BHB .80f 2.7 20 32.94 25.09 11 30.11 +11.5Br iPthCrd OILB ... ... ... 70.23 42.69 7 68.93 +16.5BarFIEur FEEU ... ... ...q 148.71 111.39 19 127.50 -3.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1449 Declined 1417 New Highs 77 New Lows 65 Vol. (in mil.) 3,676 Pvs. Volume 3,216 2,029 1,921 1541 1284 123 53 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,020 24,520 Dow Jones industrialsClose: 24,360.21 Change: 2.89 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,266.90 Change: 1.69 (flat) 10 DAYSDOW 24412.34 24198.34 24360.21 +2.89 +0.01% s t t -1.45% DOW Trans. 10518.71 10381.26 10445.21 +83.46 +0.81% s s t -1.57% DOW Util. 705.73 682.62 683.77 -16.57 -2.37% t t s -5.47% NYSE Comp. 12522.35 12458.25 12520.24 +0.49 ...% s t t -2.25% NASDAQ 7278.81 7224.70 7266.90 +1.69 +0.02% s s s +5.27% S&P 500 2676.34 2655.20 2671.92 -0.71 -0.03% s s t -0.06% S&P 400 1915.53 1905.08 1913.91 +5.99 +0.31% s s s +0.70% Wilshire 5000 27860.40 27669.04 27828.60 +12.93 +0.05% s s t +0.12% Russell 2000 1586.59 1576.89 1586.39 +7.44 +0.47% s s s +3.31% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 9, 2018

PAGE 60

BarcFI HY FIGY ... ... ...q 185.67 127.16 2 159.25 -6.9BarcSPVeq VQT ... ... ...q 181.89 142.77 1 162.25 +2.5BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 20 19.95 -3.9BiP Cmdty DJP ... ... ...q 25.33 21.61 133 25.11 +2.9BarcGsci36 GSP ... ... ...q 17.18 11.96 2 17.07 +9.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 151.85 -4.6BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.04 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 32 33.82 +48.2BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 102 26.04 -2.4BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 1 117.39 +.8BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 1 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 2143 11.38 +4.4iPthNtGs n GAZB ... ... ... 49.19 36.56 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 92 20.02 +14.4B iPVxST rs VXX ... ... ...q 64.44 25.59 23680 39.81 +42.6BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 19 15.15 -.7BaringsPt MPV 1.08 7.4 ...q 15.40 13.83 12 14.52 +3.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 187 6.52 -20.9BarnesNob BKS .60 11.7 ...dd 8.41 4.10 1000 5.15 -23.1Barnes B .64f 1.1 53 72.87 52.42 261 57.31 -9.4Barnwell BRN ... ... ...dd 2.95 1.62 12 1.95 -6.1BarrickG ABX .12 .9 28 18.35 11.07 11793 13.28 -8.2BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 680 14.20 -39.5Baxter s BAX .76f 1.1 33 72.58 55.94 3443 69.45 +7.4BaytexE g BTE ... ... 8 4.61 2.13 4248 4.52 +50.7BeazerHm BZH ... ... 18 23.24 11.95 610 15.87 -17.4BectDck BDX 3.00f 1.4 90 248.39 180.44 1449 221.35 +3.4BectDk pfA BDXA ... ... ... 63.84 54.18 403 57.70 -.3Belden BDC .20 .3 11 87.15 57.29 451 58.93 -23.6Belden pfB BDCpB ... ... ... 114.45 81.51 3 82.94 -19.5Belltrx g rs BXE ... ... 1 3.88 .99 182 1.38 -19.8Belmond BEL ... ... ...cc 14.20 10.30 406 10.95 -10.6Bemis BMS 1.24 2.9 17 49.84 40.60 511 42.38 -11.3BenchElec BHE .15p ... 19 35.80 25.75 304 27.00 -7.2Berkley WRB .56 .7 16 79.74 62.00 401 75.33 +5.1Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 17 24.11 -4.4Berkly pfC WRBpC ... ... ... 27.24 24.45 17 24.87 -5.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 15 24.66 -4.9BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295700.00 -.6BerkH B BRK/B ... ... 27 217.62 160.93 4013 196.24 -1.0BerkHBcp BHLB .88 2.3 17 40.10 32.85 168 38.55 +5.3BerryPlas BERY ... ... 19 61.71 48.24 1489 48.59 -17.2BestBuy BBY 1.80f 2.4 23 78.59 50.29 2077 75.63 +10.5Best Inc n BSTI ... ... ... 13.25 8.08 1421 12.70 +41.4tBigLots BIG 1.20f 3.0 11 64.42 40.63 1032 40.25 -28.3BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 67 279.59 208.95 249 253.69 +6.3BioRadB BIO/B ... ... 67 271.00 210.71 258.05 +8.3BiohvnPh n BHVN ... ... ... 39.51 16.50 192 27.17 +.7BioPhrmX BPMX ... ... ...dd .75 .10 2752 .20 +83.6tBioTime BTX ... ... 3 3.50 2.10 458 2.14 -.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 53 1.30 BitautoH BITA ... ... 28 54.42 18.47 1752 21.31 -33.0BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 382 58.31 -3.0BlkHCp un BKHU ... ... ... 78.74 56.40 1 62.75 -5.1BlKnight n BKI ... ... ... 53.00 42.70 1457 50.45 +14.3BlkStMin n BSM 1.25 6.9 18 19.03 15.12 229 18.05 +.6BlackBerry BB ... ... 19 14.55 8.47 2818 11.12 -.4BlackRock BLK 11.52f 2.2 22 594.52 381.65 632 519.93 +1.2tBlrk22Gl n BGIO ... ... ... 10.20 9.27 41 9.27 -5.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 164 21.81 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 68 12.97 -5.9BlkCorBd BHK .78 6.0 ...q 14.26 12.75 132 12.92 -8.0BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 256 10.60 -3.1BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.45 163 12.51 -6.1BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 113 11.41 -2.5BlkEngyRs BGR 1.32 8.9 ...q 15.50 12.32 46 14.76 +4.1BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 74 16.00 -2.3BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 408 8.98 -2.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 18 12.96 -3.3BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 151 14.44 +4.7BlkFloatR BGT .70 5.1 ...q 14.63 13.40 90 13.69 -1.7BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 7 14.25 -1.2BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 265 11.19 -10.6BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 25 34.93 -4.3BlkIT BKT .37 6.5 ...q 6.40 5.71 89 5.73 -7.1BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 162 5.96 -8.6BlkIQM BKN .74a 5.4 ...q 15.75 13.49 36 13.72 -8.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 105 14.99 -5.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 49 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 15.90 13.02 0 13.29 -2.4BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 3 13.41 -3.8BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 132 16.98 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 67 13.12 -5.7BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 3 12.70 -6.7BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 74 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 59 12.79 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 66 12.44 -7.1BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 55 13.26 -8.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 50 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 28 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 69 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 16 13.80 -7.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 95 13.03 -6.5BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 46 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 112 11.90 -7.9BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 11 13.71 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 38 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 139 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 59 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 125 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 36 15.19 +1.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 25 14.26 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 19 13.81 -6.8BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 81 13.00 -7.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 25 13.14 -7.4BlkMuIT BFK .78 6.1 ...q 14.72 12.72 67 12.81 -9.1BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 69 13.72 -4.9BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 61 21.31 -4.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 17 10.54 -9.6BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 58 15.04 -9.0BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 16 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 95 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 34 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 3 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 41 13.29 -10.1BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 195 13.12 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 14 13.89 -12.1BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 85 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 1 13.64 -7.4tBlkNJIT BNJ .76 5.5 ...q 16.35 13.76 9 13.78 -8.4BlkNY18 BLH .03 .2 ...q 14.98 14.66 13 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 1 13.17 -10.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 15 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 28 12.86 -10.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 13 12.95 -12.5BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 259 9.63 -1.4BlkSciTch BST 1.20 3.7 ...q 34.26 21.78 163 32.68 +22.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 13 12.59 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 27 19.83 -8.3BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.33 -5.1BlkstFltRt BSL 1.08 6.0 ...q 18.61 17.01 18 18.13 +.7BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 155 15.88 +1.1Blackstone BX 2.70e 8.5 15 37.52 29.03 3710 31.64 -1.2BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 666 31.19 -3.1BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 59 16.56 +4.0BlockHR HRB .96 3.5 22 31.80 23.60 2108 27.82 +6.1BlonderT BDR ... ... ...dd 1.52 .38 64 1.10 +81.5BlueAprn n APRN ... ... 11 10.10 1.72 10311 2.84 -29.5tBlueCapRe BCRH 1.20 11.1 ...dd 20.20 10.80 44 10.80 -10.4BluegVac n BXG .60 3.0 ... 24.55 13.00 109 20.02 +9.6BlueLinx rs BXC ... ... 12 41.85 7.57 129 39.02 +299.8BluerkRsd BRG 1.16 12.6 ...dd 13.77 7.02 312 9.22 -8.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 17 24.70 -6.4BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 4 21.92 -13.0BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 3 23.55 -7.5tBdwlkPpl BWP .40 4.3 9 18.73 9.24 4018 9.26 -28.3Boeing BA 6.84 2.0 35 371.60 175.47 4009 338.37 +14.7BoiseCasc BCC .28 .7 15 45.95 26.25 362 43.00 +7.8BonanzaCE BCEI ... ... 42 39.69 23.33 142 31.60 +14.5sBootBarn BOOT ... ... 23 20.58 5.90 387 20.24 +21.9BoozAllnH BAH .76f 1.9 21 41.13 31.06 560 40.42 +6.0BorgWarn BWA .68 1.4 14 58.22 39.80 1208 49.63 -2.9BostBeer SAM ... ... 28 237.00 128.70 133 231.15 +21.0BostProp BXP 3.20f 2.6 29 131.84 111.57 1058 122.77 -5.6BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 7 24.36 -3.5BostonSci BSX ... ... 21 30.16 24.54 5242 29.83 +20.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 81 10.83 -2.3BovieMed BVX ... ... ...dd 4.29 1.87 311 3.76 +44.6BowlA BWL/A .68 4.5 42 16.64 13.43 15.21 +1.4sBox Inc n BOX ... ... ...dd 25.69 16.76 5640 26.47 +25.3BoydGm BYD .20 ... 22 40.44 24.17 1212 33.96 -3.1BradyCp BRC .83 2.2 25 40.25 31.70 107 37.50 -1.1BraemHot BHR .64 6.0 8 11.34 8.44 445 10.70 +10.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1263 16.46 -9.5BrasilAgro LND ... ... ... 4.55 3.21 23 3.75 +7.1Braskem BAK .78e 3.2 ... 33.73 17.44 220 24.40 -7.1BridgptEd BPI ... ... 25 15.57 5.31 208 5.89 -29.0BrigStrat BGG .56 3.0 11 27.34 17.11 182 18.58 -26.8BrightHrz BFAM ... ... 48 105.04 75.55 280 98.81 +5.1BrghtSch n BEDU ... ... ...dd 28.18 10.79 101 14.99 -19.7Brinker EAT 1.52 3.3 15 46.87 29.50 1019 46.46 +19.6Brinks BCO .60 .8 ...cc 88.10 57.95 257 74.95 -4.8tBrMySq BMY 1.60 3.2 50 70.05 50.56 12122 50.53 -17.5sBristowGp BRS .28 1.6 ...dd 17.36 6.21 1029 17.51 +30.0BritATob s BTI 2.24e 4.4 ... 73.41 50.82 2718 51.40 -23.3BrixmorP BRX 1.10 7.5 12 20.59 13.74 2925 14.58 -21.9sBroadrdgF BR 1.46 1.3 34 112.59 71.18 1458 112.20 +23.9Brookdale BKD ... ... ...dd 15.66 6.28 6816 7.68 -20.8BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 1048 39.63 -9.0BrookBus n BBU .25 .7 ... 41.42 25.79 41 36.23 +5.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 20 24.88 -13.6 BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 50 12.41 -4.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 414 38.90 -13.2BrkRlAs n RA .20p ... ... 24.39 21.06 78 22.46 -3.9BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 93 30.49 -12.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 858 27.40 BrownFA s BF/A .79 1.5 31 56.10 35.69 25 52.70 +5.4BrownFB s BF/B ... ... ... 56.81 37.71 574 55.45 Brunswick BC .76 1.3 16 64.45 48.04 780 60.00 +8.7Buckeye BPL 5.05 12.7 12 67.32 35.24 632 39.80 -19.7Buckle BKE 1.00e 4.3 12 25.11 13.50 498 23.05 -2.9Buenavent BVN ... ... ...dd 16.80 10.87 1388 15.11 +7.3BldBear BBW ... ... 18 11.90 7.25 82 8.95 -2.7BungeLt BG 1.84 2.6 30 83.75 63.87 1467 69.52 +3.6BurlStrs BURL ... ... 32 140.34 79.07 648 137.77 +12.0BylineBc n BY ... ... ... 24.80 19.02 121 21.30 -7.3C -C&J Eng n CJ ... ... ... 36.57 22.99 1242 30.64 -8.5CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.81 -9.3CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 133 18.79 +1.2CAI Intl CAI ... ... 7 40.11 17.68 262 24.39 -13.9CBIZ Inc CBZ ... ... 22 19.65 14.05 123 19.05 +23.3CBL Asc CBL .80m 18.4 2 9.67 3.80 3622 4.35 -23.1CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 37 18.35 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 27 16.39 -25.7CBRE GRE IGR .60 8.1 ...q 8.05 7.17 306 7.45 -5.9CBRE Grp CBRE ... ... 18 48.44 32.53 2654 46.48 +7.3CBS A CBS/A .72f 1.4 15 68.86 47.98 1 51.33 -14.1CBS B CBS .72 1.4 12 68.75 47.54 2624 51.27 -13.1CCA Inds CAW ... ... 14 3.81 2.75 0 2.98 -5.4CF Inds s CF 1.20 3.2 ...dd 45.00 25.65 3282 37.79 -11.2CGG rs CGG ... ... ... 7.67 1.88 28 2.44 -45.4CGI g GIB ... ... ... 60.54 47.75 253 60.21 +10.8CIT Grp CIT .64 1.2 22 56.14 43.25 799 53.15 +8.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 2 10.20 +.2CMS Eng CMS 1.43 3.2 27 50.83 40.48 3671 44.99 -4.9CNA Fn CNA 1.20a 2.5 14 55.62 43.95 244 48.64 -8.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1162 12.44 -7.2CNO Fincl CNO .36 1.8 13 26.47 19.37 872 20.24 -18.0CNOOC CEO 4.92e 2.9 ... 173.35 108.05 266 168.57 +17.4CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 81 19.30 +15.1CNX Resc CNX .04 .3 ...dd 18.08 11.30 2896 15.29 +4.5ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 20 15.05 -3.8sCONSOL n CEIX ... ... ... 41.89 19.51 834 42.03 +6.4CPFL Eng CPL .12e .9 ... 17.69 10.63 47 12.76 +11.0CPI Aero CVU ... ... 16 10.75 6.85 49 10.20 +14.0CRH Med CRHM ... ... ...cc 6.23 1.46 41 3.20 +20.8CRH CRH .72e 2.0 ... 39.32 32.47 522 36.48 +1.1CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.79 18 17.25 -2.0Csop ChInt CNHX ... ... ...q 31.99 25.40 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 27.44 31.55 -6.3tCSS Inds CSS .80 5.1 65 30.29 15.97 92 15.64 -43.8sCTS CTS .16 .5 26 31.05 20.25 93 31.10 +20.8sCURO Gp n CURO ... ... 49 24.40 13.50 134 24.15 +71.5CVR Engy CVI 2.00 5.1 ...cc 39.79 16.75 395 38.95 +4.6CVR Ptrs UAN .71e 23.5 ...dd 4.95 2.58 443 3.02 -7.9CVR Rfng CVRR 2.95e ... 17 19.15 6.70 488 18.85 +13.9CVS Health CVS 2.00 3.3 11 84.00 60.14 10405 60.71 -16.3CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.1 7 8.98 6.25 1657 7.25 -9.7CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 5 24.85 -.7CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 23 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 0 22.95 -.2CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 0 13.42 -9.1tCabAT&T34 GYC .83 3.8 ... 24.90 22.00 11 21.85 -3.1CableOne n CABO 7.00 1.1 33 788.00 597.40 38 619.00 -12.0Cabot CBT 1.26 2.1 17 68.63 50.21 1329 60.00 -2.6CabotO&G COG .24 1.0 44 29.57 21.40 5030 23.34 -18.4CACI CACI ... ... 14 160.40 118.10 113 160.10 +21.0Cactus n WHD ... ... ... 30.19 19.18 178 29.33 +44.8CadencB n CADE .13 .4 65 30.50 20.00 332 29.89 +10.2CaledoMn n CMCL .28 3.1 ... 9.94 5.17 8 8.97 +21.4Caleres CAL .28 .8 17 36.00 22.39 255 33.57 +.3CalifRes rs CRC ... ... ...dd 33.96 6.47 3355 32.74 +68.4CalifWtr CWT .75 1.9 28 46.15 33.30 222 39.15 -13.7Calix CALX ... ... ...dd 7.38 4.65 261 6.50 +9.2CallGolf ELY .04 .2 38 18.45 12.04 676 17.73 +27.3CallonPet CPE ... ... 32 14.44 9.34 4814 14.18 +16.7Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 51.04 -.5Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 19 62.30 42.55 432 48.90 +1.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 6 37.84 -1.4CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.72 +1.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 38 25.32 -1.1CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 26 27.34 -.2CambGlAss GAA .55e 2.0 ... 28.60 25.61 15 27.23 -.9CambrEmS EYLD ... ... ... 38.25 29.46 1 34.99 +.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.66 -4.5tCambTail n TAIL ... ... ... 25.47 21.40 21 21.49 -4.9CamValMom VAMO ... ... ...q 28.07 22.55 5 25.25 +1.2CamdenPT CPT 3.08f 3.5 23 96.39 78.19 650 86.77 -5.7Cameco g CCJ .40 ... ... 11.67 7.68 1813 11.28 +22.2CampSp CPB 1.40 3.4 14 59.14 39.79 2083 41.30 -14.2tCampWrl n CWH .54 2.3 ... 47.62 25.51 8200 23.02 -48.5Can-Fite CANF ... ... 5 2.75 1.24 29 1.31 -11.5CdaGoose n GOOS ... ... ... 38.46 16.96 501 37.15 +17.7CIBC g CM 5.32f ... 10 100.01 77.20 200 87.84 -9.8CdnNR gs CNI 1.33 ... ... 85.73 70.59 1000 78.82 -4.5CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 18045 34.27 -4.1CP Rwy g CP 1.87 ... ... 188.80 150.91 322 183.40 +.4CannaeHl n CNNE ... ... ...dd 21.30 16.16 450 21.17 +24.3Canon CAJ ... ... ... 40.67 32.20 339 34.72 -7.2CantelMed CMD .14e .1 77 123.60 69.21 98 118.77 +15.5CapOne COF 1.60 1.8 20 106.50 76.05 6227 90.18 -9.4CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 25.86 -1.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 17 26.41 -1.5CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 11 26.18 -3.1CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 25 25.35 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 17 25.87 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 36 24.22 -3.2CapSenL CSU ... ... ...dd 16.72 9.15 306 10.89 -19.3CapInv n CIC ... ... ... 10.10 9.60 2 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.14 8.17 472 8.84 +2.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 13 24.85 -2.0CarboCer CRR ... ... ...dd 12.69 5.83 548 9.51 -6.6CardnlHlth CAH 1.85 3.5 13 80.37 50.79 3959 52.50 -14.3Care.com CRCM ... ... ...cc 20.88 12.80 793 18.92 +4.9Carlisle CSL 1.48 1.4 19 119.21 92.09 498 107.59 -5.3CarMax KMX ... ... 18 77.64 57.05 2056 63.15 -1.5Carnival CCL 2.00f 3.2 16 72.70 59.68 3590 63.15 -4.9CarnUK CUK 1.80f 2.8 ... 72.29 59.93 343 65.08 -1.8sCarpTech CRS .72 1.3 44 56.28 34.95 146 56.40 +10.6CarrSrv CSV .30 1.2 18 28.96 23.15 64 25.89 +.7Cars.cm CARS ... ... ... 32.28 20.94 1004 27.74 -3.8Carters CRI 1.80f 1.7 17 129.00 79.76 1449 103.95 -11.5Carvana A n CVNA ... ... ... 31.35 8.85 968 24.97 +30.6CastleBr ROX ... ... ...dd 2.22 .98 136 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 309 3.85 +2.7Catalent CTLT ... ... 68 47.87 32.50 695 39.28 -4.4CatchMTim CTT .54 4.1 ...dd 13.73 10.81 383 13.10 -.2Caterpillar CAT 3.12 2.1 18 173.19 97.74 3850 149.93 -4.9CatoCp CATO 1.32 8.2 17 22.38 10.76 202 16.13 +1.3CedarF FUN 3.56 5.4 17 72.48 59.66 112 65.62 +1.0CedarRlty CDR .20 5.0 10 6.29 3.54 427 4.02 -33.9CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 9 22.64 -10.4CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 35 19.65 -21.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 611 2.71 +43.4Celanese CE 1.84 1.7 13 114.00 83.34 621 108.71 +1.5Celestic g CLS ... ... 10 14.25 9.79 316 11.80 +12.6Cellcom CEL ... ... 7 10.62 6.40 4 6.88 -32.5Cementos CPAC .50e 3.8 ... 14.11 10.60 3 13.00 +4.8Cemex CX .29t ... ... 10.37 5.77 5871 5.94 -20.8Cemig pf CIG .08e 3.7 ... 2.93 1.89 2075 2.18 +5.8Cemig CIG/C .08e 3.9 ... 3.16 1.81 0 2.04 +10.2CenovusE CVE .20 ... 8 11.52 6.76 7041 10.73 +17.5Centene s CNC ... ... 18 117.86 72.14 1803 113.41 +12.4CC MLPInf CEN 1.25 13.4 ...q 12.10 8.12 180 9.30 -6.6CenterPnt CNP 1.11 4.2 19 30.45 24.81 10321 26.55 -6.4CentElBr B EBR/B ... ... ... 9.06 4.60 9 5.87 -13.5CentElecBr EBR ... ... ... 7.86 3.49 374 5.12 -10.2CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 15 23.85 -2.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 187 29.83 CentSecur CET 1.78e .7 ...q 29.00 24.12 9 27.23 -.6CentrusEn LEU ... ... ...dd 5.26 3.30 4 3.50 -12.7CentCmtys CCS ... ... 16 36.00 21.90 337 31.95 +2.7CntryLink CTL 2.16 11.9 8 27.61 13.16 12302 18.13 +8.7CerdHCM n CDAY ... ... ... 34.89 29.68 414 32.95 +8.0Cervecer CCU .35e 1.3 ... 30.35 25.03 212 26.75 -9.6ChannAdv ECOM ... ... ...dd 13.95 8.30 30 13.70 +52.2ChRvLab CRL ... ... 21 119.05 87.92 238 104.94 -4.1ChaseCorp CCF .80f .7 35 129.55 83.35 18 118.70 -1.5ChathLTr CLDT 1.32 6.7 27 23.91 17.90 261 19.78 -13.1CheetahM CMCM ... ... ... 18.18 7.54 326 12.40 +2.6sChegg CHGG ... ... ...dd 24.71 11.25 1713 24.94 +52.8sChemed CHE 1.12 .3 48 317.94 186.09 111 320.48 +31.9Chemours n CC .68 1.3 13 58.08 34.84 2128 50.58 +1.0CheniereEn LNG ... ... ...dd 63.97 40.36 2919 62.60 +16.3ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 229 30.90 +4.3ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 112 28.18 +1.8CherHMtg CHMI 1.96 10.9 3 19.43 16.01 83 17.92 -.4ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 25.35 -1.7ChesEng CHK ... ... 5 5.87 2.53 27850 3.13 -21.0ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 0 49.92 +.4ChesGranW CHKR .32e 19.7 1 2.85 1.20 86 1.60 -13.5sChespkLdg CHSP 1.60 5.2 32 30.63 22.55 388 30.59 +12.9ChespkUtil CPK 1.30 1.7 21 86.35 66.35 76 76.00 -3.2Chevron CVX 4.48 3.5 56 133.88 102.55 8883 126.57 +1.1ChicB&I CBI .28 1.7 ...dd 23.73 9.55 3649 16.84 +4.3ChiRivet CVR .84f 2.7 ... 39.30 26.50 2 30.66 -3.6Chicos CHS .34f 3.5 14 12.92 6.96 1748 9.60 +8.8Chimera rs CIM 2.00 11.3 8 19.93 15.77 1521 17.69 -4.3Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 14 25.36 -1.8Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 5 25.50 -1.2ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 22 8.04 -13.3ChinaEAir CEA ... ... ... 45.33 24.44 17 40.92 +13.2ChinaFd CHN .55e 2.6 ...q 24.76 17.55 36 21.43 -1.0ChinaGreen CGA .10e 7.9 2 2.11 1.19 20 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 416 14.25 -8.7ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1012 46.89 -7.2ChiNBorun BORN ... ... 2 1.74 1.10 13 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 4 11.00 -12.0ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 158 98.16 +33.8ChinaPhH CPHI ... ... ...dd 1.45 .14 199 .26 +49.4ChinRap n XRF ... ... ... 12.86 3.83 32 4.15 -27.4ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 50 53.50 +3.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 34 48.46 +2.1ChinaUni CHU ... ... ... 16.55 11.87 116 13.84 +2.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 114 20.61 -14.1ChinZenix ZX ... ... ...dd 2.31 .86 5 1.33 +9.3Chipotle CMG ... ... ...cc 499.00 247.52 671 424.42 +46.8 ChoiceHtls CHH .86 1.1 40 85.35 59.60 228 81.85 +5.5ChrisBnk CBK ... ... ...dd 1.55 .95 39 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1525 132.84 -9.1ChungTel CHT 1.29e 3.5 ... 39.33 33.10 143 37.34 +5.4ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 5619 47.73 -4.9CienaCorp CIEN ... ... ...dd 27.98 19.40 2635 26.74 +27.8Cigna CI .04 ... 16 227.13 158.29 1799 170.70 -15.9Cimarex XEC .64f .6 21 130.16 87.98 1514 100.06 -18.0CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 4 49.00 -3.9CinciBell rs CBB ... ... 67 22.20 13.00 723 15.50 -25.7Cinemark CNK 1.28f 3.3 17 44.00 32.03 1261 38.81 +11.5CinerRes CINR 2.27 9.1 13 29.75 22.61 22 25.05 -.2Circor CIR .15 .3 29 68.76 39.84 222 48.04 -1.3Cision CISN ... ... 72 14.19 9.90 173 13.72 +15.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 25.28 0 25.20 -4.8CitCHF Dl n UCHF ... ... ... 32.08 22.69 22.69 -14.5Citi GBP n DGBP ... ... ... 23.24 18.65 23.23 +9.0tCitEUR Dl n UEUR ... ... ... 31.62 25.23 9 24.67 -10.5Citi EUR n DEUR ... ... ... 25.54 18.78 4 24.48 +6.7sCiti AUD n DAUD ... ... ... 25.36 18.62 1 26.05 +30.3CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 21.70 -4.9CitJPY Dl n UJPY ... ... ... 39.22 27.35 0 27.94 -4.4Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 77 26.47 -3.7CgpVelLCrd UWT ... ... ... 38.71 10.01 11253 36.80 +50.1CgpVelICrd DWT ... ... ... 44.68 7.56 16453 7.90 -43.8Citigroup C 1.28 1.8 13 80.70 59.10 23593 71.00 -4.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 22 25.21 -1.0Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 30 27.88 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 111 27.09 -5.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 48 26.02 -3.4Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 24 25.79 -2.9CitizFincl CFG .52 1.3 12 48.23 31.51 3656 41.32 -1.6CitizInc CIA ... ... ...cc 8.87 5.91 48 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 379 11.81 -9.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.18 -4.0Civeo CVEO ... ... ...dd 4.20 1.57 891 3.27 +19.8CivitasSolu CIVI ... ... 27 19.90 11.15 74 14.20 -17.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 59.86 44.75 418 52.23 -3.6ClearChan CCO ... ... ...dd 5.75 3.35 68 4.45 -3.3ClrBrEnTR CTR 1.35e 12.4 ...q 13.41 9.50 84 10.87 -6.5ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.8 ...q 9.72 6.53 168 7.42 -10.4ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 151 13.95 -8.6ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 149 11.02 -6.6ClearwPpr CLW ... ... 14 50.60 22.51 169 25.45 -43.9ClevCliffs CLF ... ... 6 9.15 5.56 7881 7.79 +8.0ClipRlty n CLPR .38 ... ... 13.00 7.62 23 8.44 -15.5Clorox CLX 3.84f 3.2 20 150.40 113.57 1174 118.71 -20.2CloudPeak CLD ... ... ...dd 5.70 2.76 397 3.19 -28.3Cloudera n CLDR ... ... ... 23.35 12.57 1171 15.90 -3.8CloughGA GLV 1.44 11.5 ...q 14.39 12.25 69 12.50 -6.3CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 84 13.69 +2.4ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.32 111 10.85 -.3tCCFemsa KOF 1.75e 2.9 ... 91.85 60.02 96 60.16 -13.6CocaCola KO 1.56 3.7 71 48.62 41.52 14805 41.81 -8.9CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1098 38.16 -4.2Coeur CDE ... ... ...cc 9.98 6.71 1869 8.19 +9.2Cohen n COHN .80 7.6 ... 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 49 12.72 -4.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 54 9.43 -4.6Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 110 40.30 -14.8CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 242 22.23 -7.4C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 32 25.89 -.7C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 73 10.00 -2.4CohStQIR RQI .96 8.3 ...q 13.19 10.55 231 11.60 -8.3CohStRE RNP 1.48 8.0 ...q 21.98 17.91 87 18.57 -12.7CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 23 25.82 -8.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 40 12.29 -3.8Colfax CFX ... ... 25 43.29 29.03 632 32.04 -19.1tColgPalm CL 1.68f 2.7 22 77.91 62.79 5156 62.28 -17.5ColNthSC n CLNC ... ... ... 21.20 18.16 457 18.79 -8.5ColNrthS n CLNS ... ... ... 14.74 5.28 6585 6.24 -45.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 2 25.18 -.9ColNrth pfD CLNSpD 2.13 8.4 ... 26.46 23.78 12 25.30 -1.0ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 12 25.62 -3.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 49 23.15 -8.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 19 22.97 -6.5ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 32 22.93 -8.9ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 11 23.04 -7.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.38 -.6Col SusUS n ESGS ... ... ... 32.51 28.50 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 2 18.58 +.8ColEmxChi XCEM ... ... ...q 30.22 25.67 0 26.70 -3.5ColQualDv HILO .32e 2.1 ...q 17.10 13.69 1 15.10 -5.0Col EMCns ECON .10e .4 ...q 29.87 25.29 74 25.68 -8.7Col IndiaC INCO .03e .1 ...q 51.06 39.91 11 47.32 -4.6Col IndiaInf INXX .10e .7 ...q 16.79 13.03 22 13.99 -11.8Col IndSC SCIN .17e .9 ...q 25.98 17.79 21 19.87 -15.2ColumbPT CXP .80 3.6 13 23.31 19.55 1264 22.38 -2.5ColSelTec STK .92a 4.0 ...q 24.58 20.09 112 22.81 +2.5Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 1933 95.77 +10.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 130 44.40 +1.7tComndSec MOC ... ... ...dd 3.55 1.82 16 1.78 -42.1CmclMtls CMC .48 2.2 45 26.72 17.05 707 22.05 +3.4sCmtyBkSy CBU 1.36 2.3 16 58.80 48.89 212 59.17 +10.1CmtyHlt CYH ... ... ...dd 10.25 3.69 2303 4.52 +6.1CmtyHcT n CHCT 1.60f 5.9 ...cc 30.64 22.41 245 27.13 -3.5CBD-Pao CBD .08e .4 ... 25.90 18.60 388 20.81 -11.7CompDivHd CODI 1.44 9.0 ...dd 18.35 14.60 157 16.00 -5.6ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 67 21.28 -13.7CompssMn CMP 2.88 4.2 25 76.65 56.50 286 69.05 -4.4Compx CIX .20 1.4 13 16.63 12.30 4 13.90 +4.5ComstkM rs LODE ... ... ... 1.34 .21 225 .35 -11.0ComstkRs rs CRK ... ... ...dd 10.72 4.01 516 7.19 -15.0ConAgra CAG .85 2.3 16 40.24 32.16 3919 37.40 -.7ConchoRes CXO ... ... 24 163.11 106.73 1792 158.32 +5.4ConcdMed CCM ... ... ...dd 4.40 2.46 1 4.05 +21.6CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 14 9.95 Conduent n CNDT ... ... ... 20.32 14.95 1608 19.30 +19.4ConocoPhil COP 1.14f 1.7 54 68.64 42.27 8600 67.74 +23.4ConEd ED 2.86 3.8 16 89.70 73.73 1977 76.23 -10.3CnsTom CTO .24 .4 9 67.97 51.02 15 62.35 -1.8ConstellA STZ 2.96f 1.3 19 236.62 176.21 1422 221.46 -3.1ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 952 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 120 6.48 +36.7Contango MCF ... ... ...dd 7.48 2.22 425 3.55 -24.6ContlBldg CBPX ... ... 20 31.00 21.00 272 28.30 +.5ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 66.90 29.08 2264 66.22 +25.0Cnvrgys CVG .40 1.7 16 26.66 21.13 590 23.25 -1.1CooperCo COO .06 ... 25 260.26 207.58 285 226.80 +4.1CooperTire CTB .42 1.8 18 40.78 22.58 695 24.00 -32.1CooperStd CPS ... ... 13 135.00 95.33 111 123.19 +.6CopaHold CPA 3.48f 3.0 13 141.34 107.90 211 116.24 -13.3Copel ELP .26e 3.7 ... 9.87 6.70 418 7.05 -7.6CoreLabs CLB 2.20 1.8 68 125.88 86.55 359 123.88 +13.1CoreMold CMT .05 ... ... 24.50 14.95 25 15.68 -27.7Corecivic CXW 1.72f 8.2 12 34.31 18.61 975 20.87 -7.2sCoreLogic CLGX ... ... 22 51.40 41.19 480 51.30 +11.0CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 7 25.03 -2.8CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 205 36.83 -3.6CoreSite COR 3.92 3.8 38 120.85 89.76 253 103.11 -9.5Corindus n CVRS ... ... ...dd 2.25 .66 688 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 699 .21 -59.2CrnstTotR CRF 3.35 21.2 ...q 16.98 13.62 158 15.82 +3.5CrnrstnStr CLM 3.40 21.4 ...q 17.21 13.10 301 15.87 +2.6Corning GLW .72 2.7 ...dd 35.10 26.11 6545 26.80 -16.2CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 6 12.00 -4.5CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 303 16.48 +3.1CorpOffP OFC 1.10 3.9 14 36.03 24.55 459 27.85 -4.6Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.59 -3.5CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 5 13.44 -5.8CortsJCP JBR 1.75 14.8 ... 16.50 9.82 9 11.85 -5.1CortsPE KTH 2.00 6.1 ... 34.50 30.26 2 33.00 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 878 9.66 -.4Costamre CMRE .40 5.4 ... 8.18 5.45 785 7.47 +29.5Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 1 24.02 -4.0Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.51 4 24.68 -3.0Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 3 25.28 -2.1Cotiviti n COTV ... ... ... 45.97 30.84 325 33.50 +4.0Cott Cp COT .24 1.5 ...cc 17.78 12.31 654 15.70 -5.8Coty COTY .50 3.1 ... 21.68 14.24 11418 15.90 -20.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3259 9.18 -.8CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 738 15.65 -7.4CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 198 85.97 -3.6CrwfdA CRD/A .28 3.6 56 9.95 6.78 13 7.79 -8.4CrwfdB CRD/B .20 2.4 61 12.40 7.89 11 8.47 -12.0Credicp BAP 8.57e 3.7 ... 239.54 166.27 337 230.05 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 132.59 -3.4CS FILgCG FLGE ... ... ...q 264.50 168.68 10 240.61 +5.5CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 144 3.19 -3.6CS InvBr n DBRT ... ... ... 85.47 29.64 1 30.42 -39.3sCS LgBrnt n UBRT ... ... ... 263.35 115.89 1 266.36 +49.3CS MthlMtg REML ... ... ... 33.50 22.00 5 25.81 -15.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 42.46 25.46 2 41.62 +18.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1331 16.52 -7.5CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 231 2.65 -6.7CrescPtE g CPG .12 1.5 44 10.16 6.40 1756 7.95 +4.3CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 188 28.50 +10.5InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 11.8 34 29.80 20.05 283 17.77 -25.2CrosTim CRT 1.02e 7.7 13 15.80 12.99 15 13.17 -10.3CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 2732 102.74 -7.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1035.79 -8.5CrownHold CCK ... ... 17 62.27 42.63 1974 44.18 -21.5sCryolife CRY .12 .5 62 25.65 16.80 234 25.85 +35.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 4.0 28 30.17 22.83 1773 30.36 +5.0sCubic CUB .27 .4 ...dd 69.30 39.58 361 71.00 +20.4sCullenFr CFR 2.68f 2.3 21 117.53 81.09 406 116.95 +23.6CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 6 25.09 -.1Culp Inc CULP .36f 1.2 15 34.05 26.15 4 29.70 -11.3Cummins CMI 4.32 3.0 41 194.18 140.60 1341 145.99 -17.4CurEuro FXE ... ... ...q 120.65 106.20 396 113.98 -1.4CurAstla FXA .62 .8 ...q 81.36 73.74 11 74.51 -4.5CurBrit FXB ... ... ...q 139.24 122.75 10 131.53 +.3CurrCda FXC .03e ... ...q 81.49 72.30 34 76.16 -3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 61

CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 45 87.79 +3.1CurSwed FXS ... ... ...q 121.32 106.17 107.15 -7.8CurSwiss FXF ... ... ...q 102.27 93.53 22 93.75 -3.2CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 27 143.38 82.77 398 128.74 +5.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.40 -12.8CushTRet rs SRV 1.08 9.1 ...q 13.65 10.00 11 11.86 -.7CushngRen SZC 1.64 9.3 ...q 21.30 15.35 109 17.67 -13.0CushRoy rs SRF .48 5.0 ...q 10.10 7.81 3 9.65 +3.1CustomBcp CUBI ... ... 11 33.85 24.75 204 29.82 +14.7CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 4 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.45 -.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.40 -1.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.50 -.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.58 -2.4CynergT n CTEK ... ... ... 5.45 2.70 10 4.61 +13.8CypressEn CELP .84 13.4 35 8.30 5.50 8 6.25 +4.2D -DCP Mid DCP 3.12 8.4 52 42.79 29.70 605 37.24 +2.5DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1343 65.84 +12.0DDR Corp DDR .76 10.4 19 10.87 6.63 3593 7.29 -18.6DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 53 22.65 -9.8DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 12 21.70 -15.5DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 23.30 -11.5DGSE DGSE ... ... ...dd 1.74 .70 80 .81 -13.0DHI Grp DHX ... ... 5 3.30 1.25 1601 1.60 -15.8DHT Hldgs DHT .20e 5.5 28 4.61 3.27 677 3.65 +1.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 367 10.80 DR Horton DHI .50 1.1 17 53.32 32.47 2129 44.92 -12.0Drdgold DRD .03e 1.2 ... 4.11 2.23 43 2.47 -24.2sDSW Inc DSW 1.00f 4.2 18 23.50 15.14 1513 23.86 +11.4DTE DTE 3.53 3.5 18 116.74 97.66 1342 101.10 -7.6DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 8 24.53 -2.3DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 19 24.58 -3.5DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 37 24.11 -6.2DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 12 26.22 -2.1DTE En un DTV ... ... ... 58.42 48.68 691 51.31 -4.9DTF TxF DTF .84 6.4 ...q 15.26 13.03 10 13.16 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 2167 102.73 +8.3DanaInc DAN .24 1.0 19 35.27 19.07 1076 23.75 -25.8Danaher DHR .64f .6 25 104.82 78.97 2471 99.18 +6.9Danaos DAC ... ... 1 3.20 1.05 107 1.30 -10.3DaqoNEn DQ ... ... 6 72.50 19.00 549 54.32 -8.6Darden DRI 2.52 2.7 20 100.11 76.27 1121 92.27 -3.9DarlingIng DAR ... ... 22 19.50 14.98 737 16.75 -7.6DaVita Inc DVA ... ... 16 80.71 52.51 1933 64.16 -11.2Daxor DXR .15 2.2 ... 21.66 3.40 22 6.83 +49.4DeanFoods DF .36 3.7 12 18.90 8.14 4464 9.75 -15.7DeckrsOut DECK ... ... ...cc 98.92 56.48 407 96.19 +19.9Deere DE 2.40 1.7 33 175.26 111.12 2189 142.07 -9.2DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 19 11.77 -3.0DelaCO VCF .72 5.1 ...q 16.50 14.00 7 14.23 -8.4DelaDvInc DDF .62 5.7 ...q 11.36 10.13 66 10.89 +1.5DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.46 -6.0DelaMN2 VMM .63 5.0 ...q 15.10 12.43 30 12.51 -7.1DelekLogis DKL 3.00f 10.4 14 35.54 26.60 52 28.95 -8.7Delek DK 1.00f 2.0 36 50.36 20.65 2699 49.47 +41.6DellTch n DVMT ... ... ...dd 92.40 60.77 1499 72.01 -11.4DelphiTc n DLPH .68 1.4 75 60.39 45.66 763 47.47 -9.5DeltaAir DAL 1.22 2.3 11 60.50 44.59 6361 52.37 -6.5DeltaAprl DLA ... ... ...cc 23.47 16.90 48 19.41 -3.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 13 53.00 -2.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 7 53.75 -.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 6 54.44 +.3DltshInt n DMRI ... ... ... 56.65 49.79 7 53.37 +.7Deluxe DLX 1.20 1.7 13 78.87 66.43 206 68.82 -10.4DenburyR DNR ... ... ...dd 3.68 .92 18022 3.40 +53.8DenisnM g DNN ... ... ...dd .64 .38 207 .47 -14.2Despg.cm n DESP ... ... ... 36.56 22.73 439 27.52 +.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 3480 13.59 -28.6DBDogs22 DOD ... ... ... 30.43 18.57 2 21.63 -15.3DBWMTR WMW ... ... ... 32.46 25.94 0 29.48 -1.8DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 31 25.77 +1.2DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 40 25.50 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 1 10.06 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 1 2.84 -.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 5 13.61 DBGoldDL DGP ... ... ...q 29.42 21.65 27 25.13 +.6DBGoldDS DZZ ... ... ...q 6.29 4.88 108 5.35 -.2DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 19 8.85 Deut Muni KTF .84 7.6 ...q 13.72 10.97 42 11.09 -6.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.35 -.7Deut StMu KSM .84 7.8 ...q 12.97 10.70 17 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 18 24.02 -.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 705 32.32 +1.7DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 12 12.96 +7.8DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 0 28.52 +.2Deu HYBd n HYLB ... ... ... 51.56 48.68 203 49.28 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.99 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.16 41 31.73 -1.1DeutEmCo DEMG ... ... ... 30.95 26.67 6 27.90 -3.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 284 43.69 -.9DbXDvxEU DEEF ... ... ...q 31.76 26.84 4 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.04 -4.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.38 +4.6DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 30.60 +3.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 26.09 -2.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 14 29.90 +2.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 7 26.17 -3.6DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.48 -2.5tDBX IGBd IGIH .77 3.2 ...q 24.99 23.81 3 23.82 -2.5DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.58 -1.9DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.33 -1.5DBXHrvChi CN .30e .8 ...q 42.41 29.40 69 38.05 +1.9DBXMexHd DBMX 4.12e 15.0 ...q 21.63 18.59 18.59 -5.8DBXSKorH DBKO .03p ... ...q 32.94 28.12 2 31.13 -.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 5 27.97 +.6DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.81 1 29.97 +5.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 376 29.18 +2.7DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 24.49 1529 30.36 -2.2DevonE DVN .24 .6 25 45.16 28.80 12151 39.02 -5.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 393 143.90 -1.5DiamOffsh DO .50 2.6 31 20.41 10.06 1661 18.87 +1.5DiamRk DRH .50 4.3 16 12.11 9.87 2220 11.56 +2.4DianaShip DSX ... ... ...dd 4.65 3.07 227 3.85 -5.4DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.17 -2.6DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 15 25.08 -2.3DicksSptg DKS .90f 3.0 10 48.24 23.88 2319 30.18 +5.0Diebold DBD .40 3.2 14 28.50 11.43 3017 12.50 -23.5DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1868 104.54 -8.2DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 7 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 15 26.09 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.18 -7.6DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 36 25.87 -6.0Dillards DDS .40 .6 9 88.51 46.82 523 68.21 +13.6Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.43 -1.7DineEquity DIN 2.52m 3.2 6 81.78 36.71 395 78.02 +53.8DiploPhm DPLO ... ... 47 27.78 14.23 2349 19.19 -4.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 7 8.11 -14.9DirBrCm n COM ... ... ... 25.38 23.23 2 25.16 +2.5DirChInt n CWEB ... ... ... 69.08 41.71 55 53.02 +3.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.75 +1.9DirxAero n DFEN ... ... ... 58.00 25.75 184 47.30 +6.3DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.97 -10.3DxEmMkt n EMBU ... ... ... 26.61 20.97 21.36 -17.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 26 22.73 -17.5DirxInds n DUSL ... ... ... 44.53 25.88 3 31.40 -14.5tDirxMex n MEXX ... ... ... 33.36 17.30 13 17.35 -15.7DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 22.87 -25.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 127 19.85 -13.7DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2103 11.72 -29.0DxGBull rs NUGT ... ... ...q 44.03 21.25 5554 26.40 -16.7DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 12206 14.98 -15.7DirSPX Br SPDN ... ... ... 35.11 28.53 3 30.42 -.6DxGlMBr rs JDST ... ... ...q 85.50 40.90 1393 47.87 -6.7DirSPBear s SPXS ... ... ...q 45.37 24.22 4650 28.11 -6.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.97 -.1DxChiABear CHAD ... ... ...q 40.44 27.67 7 31.14 DrxNGBear rs GASX ... ... ...q 47.19 18.20 75 20.85 -11.2DxSPOGBr rs DRIP ... ... ...q 28.73 7.35 6901 7.55 -36.3DrxRBkBull DPST ... ... ...q 95.94 43.51 20 83.61 +15.0DirDGlBr rs DUST ... ... ...q 35.88 19.01 3685 23.21 -2.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 14 48.67 -1.8DxEuFnBl EUFL ... ... ... 65.95 40.00 0 42.99 -9.5DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 5 52.71 +2.9Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 23 44.03 +1.9DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 37.55 +5.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 198 42.62 -15.6DiEurBll3x EURL .14e .4 ...q 47.12 29.48 8 37.44 -1.7DrxEMBll rs EDC ... ... ...q 168.70 75.34 136 111.76 -11.1Dir MLPHi ZMLP 1.60m 10.8 ...q 18.38 13.61 13 14.80 -7.5DxLatBll s LBJ ... ... ...q 49.13 20.00 8 30.88 -4.4DirTotBBr SAGG ... ... ...q 32.13 30.87 32.00 +2.8DxBrzBull s BRZU ... ... ...q 65.25 20.38 815 35.78 -11.2DxBiotBll rs LABU ... ... ...q 116.54 41.40 746 77.18 -.9DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 81.52 -20.2DxNGBll rs GASL ... ... ...q 31.99 14.60 273 21.86 -13.9DrDevMBr DPK ... ... ...q 16.85 10.08 1 11.72 -4.9DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2753 35.60 +17.3DxREBear DRV ... ... ...q 15.62 9.81 46 11.77 +12.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.68 1 77.01 -.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 41.97 24 53.08 -14.8DxSCBear rs TZA ... ... ...q 19.10 10.28 7813 10.48 -14.6DxFnBr rs FAZ ... ... ...q 20.43 9.71 2354 10.87 -7.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 31 62.19 -32.6Dx30TBear TMV ... ... ...q 22.45 17.07 608 20.81 +18.0DxFnBull s FAS ... ... ...q 82.80 41.32 1408 65.64 -4.0DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 11 40.39 -2.7DxMCBr rs MIDZ ... ... ...q 20.24 11.55 3 12.61 -6.3DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 133 27.99 -5.8DxHcrBll s CURE ... ... ...q 63.45 34.34 127 40.63 -12.8DxTcBull s TECL ... ... ...q 149.65 69.95 146 127.38 +13.6DxRetlBll s RETL ... ... ...q 45.73 21.33 4 33.00 -8.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 693 144.50 +4.8Dir30TrBul s TMF ... ... ...q 23.46 17.06 241 18.11 -18.1Dir10TrBear TYO ... ... ...q 15.76 13.12 4 15.48 +10.1Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.49 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 20 45.69 -1.6DrxREBull s DRN ... ... ...q 24.73 14.68 79 18.47 -19.1DirxChiBull YINN .38e 1.2 ...q 53.89 20.08 841 32.78 -3.6DirxDMBull DZK ... ... ...q 100.54 63.18 2 81.12 -1.6DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2668 74.57 +6.1DrxSPBull s SPXL ... ... ...q 54.49 31.26 3441 42.26 -4.7DirxEnBull ERX ... ... ...q 44.29 21.37 3748 36.49 +4.5Discover DFS 1.40 1.9 13 81.93 57.50 2327 72.87 -5.3Disney DIS 1.68f 1.7 14 113.18 96.20 13911 101.79 -5.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 43 12.24 -8.9DrReddy RDY .29e .9 ... 42.97 29.83 227 31.24 -16.8DocuSec rs DSS ... ... ...dd 3.16 .56 48 1.24 -31.1DolbyLab DLB .64 1.0 64 74.29 48.00 276 61.79 -.3DollarGen DG 1.16f 1.2 21 105.82 65.97 2531 93.88 +.9DomMidst DM 1.34f 9.1 11 34.85 13.90 275 14.75 -51.6tDomEngy D 3.34f 5.3 13 85.30 63.88 3394 63.14 -22.1tDomRes un DCUD ... ... ... 53.58 44.50 67 44.13 -14.6DomRs76 n DRUA ... ... ... 25.94 23.04 58 24.32 -4.9Dominos DPZ 2.20f .9 42 255.00 166.74 628 250.41 +32.5Domtar g UFS 1.74f 3.8 17 52.58 35.72 886 45.31 -8.5Donaldson DCI .72 1.5 26 52.20 42.59 291 46.57 -4.9DonlleyRR rs RRD .56 8.3 8 13.35 6.37 2642 6.72 -27.7DonnlyFn n DFIN ... ... ... 23.75 16.41 341 16.99 -12.8DorianLPG LPG ... ... ...dd 8.98 6.20 458 7.17 -12.8DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 206 20.30 +.5DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.70 91 20.71 -6.7DougDyn PLOW .96 2.2 33 47.40 28.55 145 44.35 +17.3DEmmett DEI 1.00 2.6 25 41.59 34.72 701 38.52 -6.2Dover DOV 1.88 2.0 24 109.06 76.86 2535 93.74 -7.2DoverDG DDE ... ... ...dd 1.79 .92 6 1.47 +44.1DoverMot DVD .08f 3.8 10 2.45 1.80 1 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 5542 64.23 -9.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 648 119.46 +23.1Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 39 9.22 -1.9DryHYSt DHF .35 11.0 ...q 3.60 3.13 136 3.15 -5.7DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 29 12.62 -2.9DryfMu DMF .54 6.7 ...q 10.00 7.93 16 8.12 -8.7DryStrt LEO .52 6.8 ...q 9.18 7.53 154 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 88 7.50 -12.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 517 44.35 -7.0DriveShack DS .48 9.1 14 6.49 2.41 281 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 25.45 -1.0DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.30 -6.6DuPnt pfB DDpB 4.50 4.5 ... 110.00 100.00 2 100.96 -6.8Ducomun DCO ... ... 18 35.55 25.06 41 31.68 +11.4Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 133 14.23 -8.3DufPUC DUC .60 7.1 ...q 9.33 8.40 48 8.47 -4.3DukeEngy DUK 3.56 4.6 17 91.78 72.93 4322 77.88 -7.4DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 14 25.28 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 2648 28.39 +4.3DunBrad DNB 2.09f 1.8 17 130.95 101.17 211 115.97 -2.1Dycom DY ... ... 22 123.99 73.95 244 108.95 -2.2Dynagas DLNG 1.69 20.9 ... 16.47 7.51 128 8.08 -25.6Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.36 2 26.04 +.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 251 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 13 25.65 +.6Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 4 24.00 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 23.41 18.72 5 19.85 -4.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 2 21.16 -12.1E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 177 22.46 -7.2ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.51 +3.0ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 28 16.47 -4.9E-TrFood FUD ... ... ...q 19.82 17.55 0 18.02 +.1E-TrcEngy UBN ... ... ...q 9.35 5.67 9.17 +17.8E-TrcIMet UBM ... ... ...q 22.54 13.55 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 23.7 ...q 20.09 13.13 130 14.85 -9.7E-TrcCmci UCI ... ... ...q 16.05 12.38 9 15.88 +3.2ETrLPlat PTM ... ... ...q 10.88 9.00 9.59 -1.4E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.51 +1.5E-TrLvstk UBC ... ... ...q 21.19 15.85 1 17.95 -9.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 56 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 403 20.20 -9.5EMCOR EME .32 .4 23 85.08 61.97 281 78.21 -4.3EMX Roy g EMX ... ... ... 1.04 .67 53 .85 +2.0ENI E 1.29e 3.3 ...dd 39.83 29.44 277 39.00 +17.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 3819 115.29 +6.8EP Energy EPE ... ... ...dd 4.85 1.27 1880 2.21 -6.4EPAM Sys EPAM ... ... ...cc 125.88 77.96 256 116.90 +8.8EPR Prop EPR 3.84 6.7 15 75.55 51.87 713 57.65 -11.9EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 4 24.51 -9.0EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 4 33.95 -7.9EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 8 21.97 -12.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2896 50.54 -11.2EQT GP n EQGP 1.03e 4.5 11 31.77 21.05 227 22.76 -15.4tEQT Mid EQM 4.26f 8.2 10 78.75 53.75 1216 52.00 -28.9ETF SITRis RISE ... ... ...q 24.97 22.59 24.84 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 31 11.26 -.8sETF Cyber HACK ... ... ...q 37.13 28.38 292 37.39 +18.2ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 56 37.76 +8.2ETF M AlH MJ ... ... ... 39.72 26.02 195 28.77 -1.6ETF M Vid GAMR ... ... ... 51.93 38.25 10 48.85 +1.9ETF Drone IFLY ... ... ... 38.00 33.54 4 35.54 -4.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 30 26.90 +3.9ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.89 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 33.08 +4.6ETF Clim ETHO ... ... ...q 37.25 29.45 3 34.58 +1.7ETFAlpAlt ALFA ... ... ...q 47.05 38.47 2 45.54 +6.4ChngFnDvr CHGX ... ... ... 20.37 18.02 1 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.88 -4.9ETF spx H n SPDV ... ... ... 28.19 25.00 2 25.82 -1.3ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.28 -3.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.17 -2.7NtDUSEq ef MXDU ... ... ... 28.40 25.93 28 26.70 -5.9NtRkBsInt ef RBIN ... ... ... 27.45 25.53 83 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 74 25.61 -5.8ETF RvCp n RVRS ... ... ... 16.76 14.84 11 15.62 -1.8ETF BrVl n BVAL ... ... ... 16.70 14.46 0 14.81 -6.7ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 34 32.54 -.8GlGoGld n GOAU ... ... ... 14.13 11.39 14 13.24 +1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.51 -.9ETF Seren ICAN ... ... ... 28.54 25.35 1 27.29 +.6PremisCap TCTL ... ... ... 31.57 27.35 0 29.69 -.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 16 33.10 +9.2EtfAlphacln ALFI ... ... ...q 26.95 22.38 0 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 30.26 -7.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 31.50 -5.7EtfInfcMLP AMZA 2.08 28.1 ...q 10.57 6.55 722 7.40 -14.1ETF BioPr n BBP ... ... ... 45.18 37.33 0 40.99 +1.1ETF ClinT n BBC ... ... ... 36.25 25.88 25 31.32 +10.2InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.08 -3.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 7 24.38 -3.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.58 1 24.45 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 24.57 -3.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 28 64.09 -1.4ETFS Com BCI ... ... ... 25.79 18.58 94 25.05 +2.3ETFS Comd BCD ... ... ... 27.04 23.25 7 26.80 +4.1ETFS EnCm BEF ... ... ... 27.63 22.55 2 27.40 +8.0ETFSGold SGOL ... ... ...q 132.10 117.19 18 127.06 +.7ETF Pall PALL ... ... ...q 107.47 71.96 112 92.54 -8.9ETF Plat PPLT ... ... ...q 97.94 83.35 111 86.89 -1.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 0 7.43 -6.4EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 12 15.20 -8.4EagleMat EXP .40 .4 25 122.49 86.51 491 103.67 -8.5EaglePtCr ECC .80 4.3 ... 21.60 17.28 92 18.43 -2.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.10 -.8EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.36 -.2Earthstone ESTE ... ... ...dd 12.17 7.85 357 9.67 -9.0EastGvP n DEA 1.04 5.0 31 22.32 19.03 693 20.78 -2.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 33 95.03 77.58 412 92.75 +4.9EastChem EMN 2.24 2.1 14 112.45 76.11 1148 105.53 +13.9EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 240 5.45 +75.8Eaton ETN 2.64f 3.5 17 89.85 69.82 3015 74.82 -5.3EatVn 22 n EFL ... ... ... 10.09 9.08 63 9.53 +3.1EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 8 9.82 -1.8EV CAMu EVM .68 6.6 ...q 12.89 10.15 39 10.32 -10.3EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 9 10.83 -5.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 7 11.48 -5.6EatnVan EV 1.24f 2.2 22 60.95 43.43 503 55.89 -.9EV EnEq EOI 1.04 6.8 ...q 15.35 12.94 106 15.27 +5.2EV EEq2 EOS 1.05 6.3 ...q 16.85 14.13 122 16.75 +10.1EV FltRt EFT .91 6.1 ...q 15.33 14.03 190 14.98 +4.5EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 11 16.50 +1.2EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 333 13.00 -4.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.80 -3.1EVMAMu MMV .69 5.5 ...q 14.04 12.28 5 12.40 -5.4EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.92 -4.0EVMIMu EMI .71 5.6 ...q 14.52 12.04 0 12.70 -1.0 EVMuniBd EIM .77 6.5 ...q 12.99 11.60 95 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 25 11.67 -5.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 32 19.38 -6.5EV MuIT EVN .85 7.2 ...q 13.13 11.39 99 11.76 -5.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 22 20.29 -9.9EV NJMu EMJ .75 6.3 ...q 13.52 11.51 3 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.18 -4.8EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 5 10.88 -5.9EV NYMu ENX .72 6.4 ...q 13.34 11.01 49 11.14 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 12 11.99 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 13 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 12.62 -3.2EV PAMu EIP .77 6.5 ...q 13.35 11.62 14 11.83 -4.9EVPAMu EVP .73 6.3 ...q 12.66 11.27 5 11.47 -5.9EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 151 9.25 -3.9EV SrFlt EFR .95 6.4 ...q 15.06 14.01 124 14.74 +2.1EV SrInc EVF .42 6.3 ...q 6.87 6.31 107 6.65 +2.0EVShDur EVG 1.08 8.1 ...q 14.64 13.22 43 13.41 -6.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 3 9.81 -4.3EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 95 22.29 -4.2EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 138 16.78 -3.2EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 31 25.47 +.3EV TxDiver ETY 1.01 8.3 ...q 12.57 10.17 270 12.24 +.4EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 386 9.24 -1.5EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 32 15.89 -5.0EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 169 11.62 -2.5EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 113 15.10 -1.8EclipseRs ECR ... ... 19 3.10 1.23 1187 1.32 -45.0Ecolab ECL 1.64 1.1 31 150.46 125.74 1109 145.49 +8.4Ecopetrol EC .16e .7 ... 22.66 8.60 1966 21.56 +47.4Edenor EDN ... ... ... 63.29 28.88 175 44.56 -10.3Edgewell EPC ... ... 11 78.04 39.50 700 42.94 -27.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 2361 61.11 -3.4EducRltTr EDR 1.56 4.6 27 40.84 30.07 936 34.13 -2.3EdwLfSci s EW ... ... 45 143.22 100.20 1248 134.83 +19.6eHiCarSvc EHIC ... ... ... 13.43 8.89 317 13.26 +14.6s8x8 Inc EGHT ... ... ...dd 21.80 10.30 811 21.90 +55.3ElPasoEl EE 1.34 2.4 23 61.15 48.05 379 55.10 -.5ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.25 -3.1EldorGld g EGO .02e ... 10 3.66 .80 5525 .98 -31.5Electrmed ELMD ... ... 22 7.96 4.12 12 5.70 -6.1ElevCr n ELVT ... ... ... 9.48 5.90 178 8.38 +11.3EliLilly LLY 2.25 2.9 74 89.09 73.69 4573 78.88 -6.6Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.05 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 192 30.95 -4.4ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 612 105.44 +17.9EllingtnF EFC 1.76 11.4 11 17.00 14.12 81 15.48 +6.7EllingtRM EARN 1.48 13.5 8 15.74 10.23 156 10.93 -9.2Ellomay ELLO ... ... ... 11.09 7.52 2 7.65 -15.0EllswthFd ECF .80e 8.6 ...q 9.88 8.77 25 9.33 -.9Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 1 23.80 -5.3eMagin EMAN ... ... ...dd 3.00 1.23 17 1.53 -7.6EAndinA AKO/A .68e 2.8 ... 28.25 21.51 1 24.44 -7.8EAndinB AKO/B .74e 2.7 ... 31.80 22.99 16 27.04 -7.7Embraer ERJ .13e .5 ... 28.55 17.58 1215 25.00 +4.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 185 19.11 -6.0EmergeES EMES 2.68m ... ...dd 14.35 5.65 448 8.73 +21.4EmergBio EBS ... ... 28 55.91 29.15 381 48.78 +5.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.36 3726 69.76 +.1EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 5 17.27 -16.5EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.34 -14.9EmpOP250 FISK .34 2.0 ... 21.26 16.24 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1216 17.35 -15.5EmployH EIG .80 2.0 14 50.45 38.35 82 39.85 -10.2EElChile EOCC 1.07e 4.5 ... 29.41 21.65 266 23.67 -12.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 609 15.75 +2.5EnableMid ENBL 1.27 8.9 16 16.98 12.89 199 14.28 +.4tEnbrdgEM EEQ 1.40t ... ...dd 17.37 8.44 731 8.51 -36.4tEnbrdgEPt EEP 1.40 15.5 10 17.97 8.94 1620 9.03 -34.6Enbridge ENB 2.68 ... ... 42.31 29.00 3607 31.20 -20.2EnCana g ECA .06 .4 23 14.31 8.01 12118 13.45 +.9EncompHlth EHC 1.00 1.6 23 63.67 42.21 442 63.34 +28.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1519 2.84 +18.8sEnduroRT NDRO 1.55e 39.2 11 3.85 2.18 193 3.95 +25.4EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 5416 65.98 +14.6Energizer n ENR 1.16 2.1 19 64.00 40.64 683 54.97 +14.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 207 1.85 +3.4EgyTrEq s ETE 1.22 7.3 20 19.50 12.80 3834 16.69 -3.3EngyTrfPt ETP 2.26 12.4 18 23.72 15.06 5788 18.23 +1.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.47 7.55 1678 12.29 +25.5EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1860 10.49 -6.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 712 5.88 +3.5EnerSys ENS .70 .9 26 84.24 61.33 170 73.96 +6.2Engility EGL ... ... ...cc 35.63 21.19 90 29.16 +2.8EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 375 16.10 -8.5Ennis Inc EBF .80 4.5 13 21.50 15.90 113 17.80 -14.2sEnovaIntl ENVA ... ... 18 31.45 11.15 471 31.30 +105.9EnPro NPO .96f 1.3 41 94.79 65.12 184 71.74 -23.3ENSCO ESV .04 .7 ...dd 8.05 4.10 13104 6.02 +1.9Enservco ENSV ... ... ... 1.20 .28 145 1.02 +58.4EnSync ESNC ... ... ... .67 .31 294 .35 -12.8tEntercom ETM .36 4.2 11 12.43 9.25 10488 8.65 -19.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 30 24.21 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.92 -4.1EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.22 -4.0Entergy ETR 3.56 4.5 35 87.85 71.95 1539 79.40 -2.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 12 24.25 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 24.96 -.5EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 3 23.56 -5.1EntMS FtM EMP ... ... ... 25.49 23.18 12 24.18 -3.9EntgyNO n ENO ... ... ... 26.99 24.25 20 25.00 -2.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.58 -1.6EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.36 -4.3EntProdPt EPD 1.71f 6.4 20 29.51 23.10 3999 26.75 +.9Entravisn EVC .20 4.3 46 7.90 4.35 356 4.60 -35.7EntrResc EGI ... ... ... .69 .34 8 .38 -36.3Envestnet ENV ... ... 47 60.28 33.95 193 58.25 +16.9EnviroStr EVI .20e ... 76 43.10 18.90 8 37.35 -6.6EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4932 38.88 +12.5Enviva n EVA 2.50f 8.8 ...cc 31.95 25.01 51 28.55 +3.3EnzoBio ENZ ... ... ...dd 12.04 5.35 144 6.10 -25.2Equifax EFX 1.56 1.4 19 147.02 89.59 1060 111.26 -5.6EquityCmw EQC ... ... 32 32.35 27.96 678 31.42 +3.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.63 -2.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 91.94 79.78 452 89.99 +1.1EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1707 62.14 -2.6EquusTR EQS ... ... 30q 2.97 2.16 2.39 -.4EraGroup ERA ... ... 11 12.25 8.00 84 11.80 +9.8Eros Intl EROS ... ... ...dd 16.90 6.65 149 11.40 +18.1EscoTech ESE .32 .6 19 66.80 50.30 78 57.50 -4.6sEspey ESP 1.00 3.4 60 29.15 21.07 4 29.34 +22.5Essent ESNT ... ... 10 50.08 32.73 1059 36.01 -17.1EssexPT ESS 7.00 2.9 29 270.04 214.03 394 241.46 EsteeLdr EL 1.52 1.1 46 153.88 90.81 2361 136.20 +7.0Esterline ESL ... ... 17 102.70 67.15 228 74.75 +.1EtfSilver SIVR ... ... ...q 17.70 14.92 88 16.06 -2.8EthanAl ETH .76 3.2 16 33.13 21.50 172 23.90 -16.4Etrac2xMtg MORL 3.31e 22.3 ...q 19.50 12.50 293 14.84 -15.9Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 2 67.11 -8.3Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3EtrCrdOil n OILX ... ... ... 40.90 25.90 2 39.62 +21.5EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 14 24.32 -24.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 50.94 -6.1Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 93 15.97 -11.9EtrcDvsHi DVHL 2.85e 15.5 ...q 22.87 17.57 5 18.40 -9.0EtrWFxEn LMLP 1.90e 11.9 ... 19.00 13.31 17 16.02 +1.8EtracReit LRET 2.00e 8.9 ...q 27.57 19.32 10 22.57 -14.1UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.95 -82.0VelShSP46 BSWN ... ... ... 24.95 9.02 11.07 -38.0UBS VlVIX LSVX ... ... ... 33.40 12.32 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 7 160.33 -6.8FI EnhEu n FIEE ... ... ... 202.02 151.77 2 170.62 -3.8Etr SP MLP MLPZ .06p ... ... 55.40 31.45 37.00 -13.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 27 31.09 -17.5EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1sEtrBCmdty UCIB ... ... ...q 15.52 10.10 2 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 19.6 ...q 20.88 13.65 14.77 -9.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 14.95 -15.6EtrSCHiDv SMHD 3.06e 17.7 ...q 21.90 14.27 10 17.33 -11.7Euronav n EURN 2.41e ... ...dd 9.65 6.90 264 8.25 -10.8EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 7 9.76 -1.1EvansBc EVBN .92f 2.0 18 47.08 37.15 11 45.15 +7.8sEvercore EVR 2.00f 1.9 24 104.70 66.80 362 105.55 +17.3EverestRe RE 5.00 2.2 25 277.17 208.81 389 227.17 +2.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 2617 8.03 +6.5EversrceE ES 2.02 3.5 19 66.15 55.93 2093 57.32 -9.3sEvertec EVTC .40 1.9 17 21.15 12.60 680 21.10 +54.6EvolentH n EVH ... ... ...dd 27.50 10.30 677 16.75 +36.2EvolPetrol EPM .40f 4.4 19 9.50 6.35 197 9.05 +32.1tEvoquaWt n AQUA ... ... ...dd 25.36 19.25 2376 18.51 -21.9ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 41 18.40 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 33.79 310 41.20 -.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.39 +74.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.54 +1.9Ber US Rs n BERN ... ... ... 29.41 24.94 27.35 +1.7ExTTactUS HTUS ... ... ...q 29.30 24.04 12 26.49 -2.4ETF IndExp TETF ... ... ... 21.64 15.10 14 20.56 +8.0RxVlmxInF VMIN ... ... ... 46.55 2.37 66 2.93 -91.5ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.10 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 142 38.03 -.1Exelon EXC 1.38f 3.4 12 42.67 34.28 9517 40.74 +3.4Express EXPR ... ... 26 11.34 5.28 1711 7.95 -21.7ExtendStay STAY .88f 4.5 41 21.28 16.27 2197 19.74 +3.9Exterran n EXTN ... ... ...cc 33.69 23.29 183 28.26 -10.1sExtraSpce EXR 3.12 3.3 23 93.54 71.34 782 93.53 +7.0ExxonMbl XOM 3.28f 4.2 17 89.30 72.16 17428 78.09 -6.6F -FB Finl n FBK .06p ... 17 45.43 32.84 57 42.07 +.2FBL Fn FFG 1.84f 2.4 18 81.75 59.75 98 77.65 +11.5FCB Fin FCB ... ... 23 60.20 39.90 230 59.90 +17.9FGL Hldg n FG ... ... ... 12.25 8.65 1457 9.02 -10.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 69.94 1406 87.39 -7.7FNBCp PA FNB .48 3.6 14 14.92 12.02 2089 13.16 -4.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 27.99 -4.3FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.29 FTFQMom MOM ... ... ...q 26.05 21.20 1 25.58 +6.5FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 29.15 -2.8FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 1 24.67 -3.1FQFO USDv OUSA .20e ... ... 33.39 28.66 40 30.04 -5.9FS Invest FSIC .89 11.5 7 9.45 6.95 1029 7.75 +5.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 62

FTE Net n FTNW ... ... ... 26.25 14.10 7 15.07 -8.7sFTI Cnslt FCN ... ... 26 58.96 31.65 232 59.04 +37.4tFTS Intl n FTSI ... ... ... 19.88 19.11 316 19.41 -1.0Fabrinet FN ... ... 12 47.02 24.02 1071 35.51 +23.7FactsetR FDS 2.56 1.3 25 217.36 155.09 258 194.11 +.7FairIsaac FICO .08 ... 45 179.58 131.14 138 176.09 +14.9FairmSant FMSA ... ... ...dd 6.21 2.47 2901 6.00 +14.7FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 2210 5.18 -7.2Farmland FPI .51 6.7 69 10.27 7.15 197 7.64 -12.0tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.61 19 24.72 -4.1FedExCp FDX 2.00 .8 14 274.66 186.00 1651 241.95 -3.0FedAgric AGM 2.32 2.6 ... 92.57 58.17 26 88.57 +13.2FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 82.42 +13.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 0 25.11 -.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 25.93 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 460 117.78 -11.3FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.32 8 21.62 -14.1FedSignl FSS .28 1.2 28 24.18 15.47 472 22.90 +14.0FedInvst FII 1.08f 4.4 9 36.76 24.42 1440 24.62 -31.8tFedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.31 -5.2Ferrari n RACE ... ... ... 141.56 82.33 587 136.77 +30.5Ferrellgs FGP .40 11.0 ...dd 5.87 2.87 240 3.64 -15.0Ferro FOE ... ... 17 25.50 16.48 350 21.80 -7.6FiatChrys FCAU ... ... ... 24.95 10.17 2696 22.69 +27.2FibriaCelu FBR .09e .5 ... 22.05 9.15 728 19.21 +30.7tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 2 48.39 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 12 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 23 48.76 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 111 40.68 +4.0FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 80 29.76 -13.3FidEnergy FENY .53e 2.5 ...q 21.69 17.01 509 20.80 +3.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 255 40.60 -.4FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 137 39.49 -1.3FidIndls FIDU .56e 1.5 ...q 41.28 33.06 178 37.52 -3.0Fid Val n FVAL ... ... ... 35.18 28.14 6 32.11 -2.3Fid Qual n FQAL ... ... ... 34.02 27.75 24 31.79 FidInfoTch FTEC .42e .8 ...q 56.55 42.25 626 54.31 +8.7Fid Moment FDMO ... ... ... 33.84 27.10 12 32.50 +3.9Fid LowVol FDLO ... ... ... 32.45 27.08 13 30.35 -.8Fid RisR n FDRR ... ... ... 32.71 27.43 42 29.95 -2.3Fid CoreD n FDVV ... ... ... 30.41 26.10 25 28.68 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 64 23.34 -5.5FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 339 32.97 -4.5FidTelecm FCOM .76e 2.7 ...q 33.57 27.80 31 27.89 -9.8FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 72 33.56 -4.2FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 765 37.64 -4.1FidNatInfo FIS 1.28 1.2 19 103.65 82.58 2705 103.19 +9.7FidClayOp FMO 1.72f 14.5 ...q 15.43 10.27 143 11.90 -9.5Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 39.68 468 88.29 +23.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 41.77 687 53.00 -5.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.48 4.48 1615 7.48 +46.7FstCash FCFS .88f 1.0 33 91.00 51.95 518 87.75 +30.1FstCwlth FCF .36f 2.3 22 15.67 12.05 807 15.50 +8.2FstData n FDC ... ... 10 19.45 14.73 7632 19.15 +14.6FstHorizon FHN .48 2.6 16 20.86 15.84 3081 18.72 -6.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 8 25.21 FstInRT FR .87f 2.7 21 32.91 27.61 778 32.10 +2.0FMajSilv g AG ... ... ...dd 9.36 4.93 1908 6.85 +1.6FstRepBk FRC .72 .7 ... 105.52 84.56 831 96.60 +11.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 23 25.69 +.7FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 26.31 +.7FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.48 -1.2FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 21 24.81 -2.3FtRpBk pfG FRCpG ... ... ... 27.50 24.09 29 25.11 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 84 9.49 +3.9tFtTrGlob FAM .90 8.5 ...q 12.15 10.78 63 10.65 -8.0FT MCGr FNY .15e .4 ...q 42.85 33.15 25 41.80 +6.7FT MCVal FNK .40e 1.1 ...q 37.68 32.00 2 34.80 -4.1FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 18 45.22 +6.4FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.80 -.2FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.59 +.3FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.90 119 14.18 +3.3FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 48.79 +2.8FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 78 17.60 -5.9FtTEqCom ERM ... ... ... 23.64 19.74 10 21.61 -3.3FtT EqTact TERM ... ... ... 23.62 19.41 19 21.56 -3.5tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 1046 19.34 -3.3FT HeitGl PRME ... ... ... 20.81 17.96 1 19.85 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.83 -3.1FT LgShEq FTLS .16e .4 ...q 41.72 35.06 24 38.57 -1.8FT PfInc n FPEI ... ... ... 21.03 19.40 14 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 2 34.70 +1.1FT VolD n HUSV ... ... ... 23.72 21.53 25 22.47 -2.2FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 46 22.47 -15.2FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 70 15.63 -12.3FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 54 15.09 -6.8FTArcaBio FBT ... ... ...q 147.10 102.93 34 132.80 +6.6FTDJInet FDN ... ... ...q 131.99 91.45 353 128.58 +17.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 179 22.35 -1.9FT ConDis FXD .30e .7 ...q 45.57 35.72 24 40.24 -4.4FT ConStap FXG .75e 1.7 ...q 51.57 44.32 25 45.25 -7.0FT Engy FXN .33e 2.0 ...q 16.48 12.25 171 16.20 +4.7FT Fincl FXO .65e 2.1 ...q 32.92 26.94 117 31.36 +.1FT HlthCr FXH ... ... ...q 76.92 62.71 31 69.70 -.1FT IndPrd FXR .16e .4 ...q 42.74 33.68 74 39.33 -3.1FT Matls FXZ .37e .9 ...q 46.43 36.89 154 42.11 -4.0FT Tech FXL .13e .2 ...q 59.90 42.88 101 55.89 +8.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 47 25.40 -2.4FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 50 26.04 -1.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.63 -1.9FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 306 22.40 -8.8FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 61 14.97 -8.9FT USIPO FPX .32e .5 ...q 74.54 57.95 74 69.55 +1.9FTChnd FNI .19e .5 ...q 43.90 34.20 9 39.60 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.57 -2.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 58.97 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 24 48.06 -1.3FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 157 22.21 -8.9FT LCCore FEX .58e 1.0 ...q 62.82 51.10 45 58.75 +.4FT LCGr FTC .24e .4 ...q 67.59 52.62 25 65.05 +6.3FT LCVal FTA .82e 1.6 ...q 57.69 48.25 49 52.19 -4.5FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 160 12.66 -18.5FT MCCore FNX .51e .8 ...q 69.65 56.86 20 66.51 +1.2FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 129 27.89 -7.3FTFutStrt FMF ... ... ... 51.53 37.80 1 47.82 +.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 22 13.40 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 3 69.50 +5.9FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.74 -3.9FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 75 10.66 -10.1FT REIT FRI .39e 1.8 ...q 24.11 20.20 20 22.08 -5.2FT SCCore FYX .38e .6 ...q 64.05 52.79 36 62.57 +2.3FTSpecFin FGB .70 11.4 ...q 7.57 5.65 48 6.16 +.3FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 9 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.14 -1.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 276 29.70 -3.8tFT EmOp FEO 1.40 9.5 ...q 17.42 15.18 99 14.81 -9.3FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 49 13.16 +2.5FirstEngy FE 1.44 4.3 7 35.56 27.93 7239 33.24 +8.6Fitbit n FIT ... ... ...dd 7.32 4.51 4149 5.08 -11.0500.com WBAI ... ... ...dd 23.22 8.51 161 18.72 +85.2FiveOaks OAKS .40m 13.9 9 5.61 2.55 68 2.85 -28.8FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 0 25.27 +.2FvPntHld n FPH ... ... ... 16.74 12.00 227 13.24 -6.1FlagstarB FBC ... ... 28 40.06 28.43 385 33.55 -10.3F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 54 23.78 -10.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.56 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 11 10.79 -8.6FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 135 18.61 -9.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 24 19.33 -10.6Flanign BDL .25f 1.1 13 30.95 20.20 0 23.15 -1.9Fleetcor FLT ... ... 25 213.74 133.08 572 203.25 +5.6FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 111.26 -.6FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 51.86 32 58.44 -2.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 681 34.03 +2.2Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 244 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 123 24.46 -2.0tFlxCoreSl n BNDC ... ... ... 28.51 24.14 0 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 3 30.80 -.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 28 29.13 -.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.14 -1.0FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 22 46.25 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 47 68.94 -.4FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 24.67 -3.3FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 27.97 -2.1FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 34 26.14 -2.4FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 7 43.52 -1.4FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 42.58 -3.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 1181 44.54 -1.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.36 -.1FlexSolu FSI ... ... 9 2.58 1.33 9 1.40 -23.1Flor&Dec n FND ... ... 48 58.28 32.72 687 45.62 -6.3Flotek FTK ... ... ...dd 10.70 3.38 1391 3.72 -20.2FlowrsFds FLO .68 3.0 25 22.82 16.80 1229 22.53 +16.7Flowserve FLS .76 1.6 ...cc 50.43 37.51 1467 46.82 +11.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.9 33 62.09 37.04 3131 44.67 -13.5FlyLeasing FLY 1.00 7.2 12 14.65 11.54 168 13.84 +7.2FEMSA FMX .74e .8 ... 103.82 84.32 375 87.91 -6.4FootLockr FL 1.38f 3.3 17 75.03 28.42 3247 41.93 -10.6FordM F .60a 5.3 6 13.48 10.14 25455 11.27 -9.8ForestCA FCE/A .72f 3.6 16 26.30 19.24 2074 19.76 -18.0Forestar FOR ... ... 15 26.39 14.10 72 23.05 +4.8ForsightEn FELP .13 ... ...dd 5.49 3.28 6 3.60 -17.6Fortis n FTS 1.70 5.1 ... 38.24 31.41 173 33.20 -9.5Fortive n FTV .28 .4 ... 80.31 60.40 1122 74.25 +2.6FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.39 126 16.95 -15.0FortunaSlv FSM ... ... 24 6.08 4.03 604 5.71 +9.4FBHmSec FBHS .80 1.4 19 73.62 53.56 1322 55.42 -19.0ForumEn FET ... ... ...dd 17.97 10.05 1715 14.00 -10.0FoundBld n FBM ... ... ... 16.40 11.03 120 14.68 -.7FourCorP s FCPT 1.10 4.8 18 26.96 21.28 520 22.78 -11.4FourSeEd n FEDU 3.32 48.5 16 10.45 5.67 17 6.84 -24.0FrancoN g FNV .92 1.2 72 86.06 66.19 519 74.44 -6.9FrankCov FC ... ... ...dd 31.20 17.35 20 26.20 +26.3FrankFn n FSB .40p ... 17 42.65 30.30 34 34.45 +1.0FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.13 -.8FrankLibEm FLQE ... ... ... 35.59 29.30 5 31.97 -3.3FrankLibGl FLQD ... ... ... 30.47 27.37 0 27.87 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.49 7 29.82 -2.4FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.30 tFrnkLInvGr FLCO ... ... ... 24.89 23.64 3 23.60 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 1 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 2 28.44 -1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 27.38 24.17 27.03 +3.2FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2FrankRes BEN .92f 2.8 11 47.65 31.67 2544 33.31 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 11.93 7.08 422 7.72 -28.1FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 42 11.08 -6.3FrkUnv FT .47 7.1 ...q 7.39 6.68 88 6.70 -6.6FranksIntl FI .30 4.2 ... 9.15 4.93 1576 7.22 +8.6FrptMcM FCX .20 1.3 10 20.25 11.05 12689 15.30 -19.3FresenMd FMS .51e 1.0 ... 57.94 44.88 122 50.14 -4.6FDelMnt FDP .60 1.3 20 54.61 43.02 153 47.33 -.7FriedmInd FRD .08 1.3 ...dd 6.79 5.05 2 6.22 +9.5Frontlne rs FRO .60e ... 35 6.54 3.79 562 4.50 -2.0FullerHB FUL .62f 1.2 25 58.74 46.62 329 51.45 -4.5FutureFuel FF .24a 2.1 14 16.22 11.32 61 11.69 -17.0G -GAMCO s GBL .08 .3 ... 32.60 23.97 20 25.28 -14.7GATX GATX 1.76f 2.5 13 73.25 56.00 215 70.14 +12.8GATX 66 GMTA ... ... ... 27.00 22.81 7 25.30 -3.7GCP ApT n GCP ... ... 27 34.79 27.25 978 29.25 -8.3GDL Fund GDL .64 6.9 ...q 10.38 9.13 16 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 6184 20.05 -14.3tGGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.30 2 24.30 -3.7GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 101 26.21 +1.0GMS Inc n GMS ... ... 16 39.98 27.21 200 31.51 -16.3GNC GNC .80 23.7 3 10.95 3.13 3342 3.37 -8.7GP Strat GPX ... ... 26 31.25 19.25 50 19.55 -15.7GTT Comm GTT ... ... ...dd 62.32 28.30 409 52.70 +12.2GabCvInc GCV .48 7.9 ...q 6.47 4.91 14 6.11 +3.6GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 26.01 -1.8GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 152 22.14 -5.4GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.65 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 2 25.60 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.06 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 424 6.15 -.6GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 2 25.57 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 23.94 -3.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.14 -1.6GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 2 24.17 -3.8GabGSmM GGZ ... ... ... 13.61 11.60 7 12.02 -5.7GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 4 25.15 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 12 18.80 -11.8GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.45 +.5GabGoAn n GGO ... ... ... 24.74 16.18 18.47 +2.4GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.5 ...q 10.97 9.12 18 9.53 -7.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 25.51 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.83 -1.9GabMultT GGT .94e 10.0 ...q 10.09 8.27 31 9.39 +2.1GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 3 25.63 -2.4GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.64 -5.8GabUtil GUT .60 10.0 ...q 7.20 5.77 188 6.00 -15.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 6 24.88 -2.2Gasa rs GFA ... ... ... 12.99 5.53 9 6.42 -49.1Gain Cap GCAP .24 2.9 13 13.26 5.62 351 8.20 -18.0Gallaghr AJG 1.64 2.4 26 72.77 54.50 878 68.71 +8.6GamGldNR GGN .84 16.2 ...q 5.81 4.80 624 5.17 -.8GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.20 -6.5GamNRG&I GNT .84 12.9 ...q 7.23 6.00 65 6.49 -3.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 6 23.40 -6.4GameStop GME 1.52 11.9 ...dd 24.68 12.20 3839 12.79 -28.7Gannett n GCI .64 5.9 ...cc 12.38 7.36 2441 10.84 -6.5Gap GPS .97f 3.4 14 35.68 21.02 3295 28.72 -15.1GardDnv n GDI ... ... ... 38.00 19.91 2319 31.51 -7.1Gartner IT ... ... 40 142.16 110.76 1288 130.53 +6.0GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 180 24.55 -.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 26 26.05 -.2GasLog GLOG .56 3.1 48 22.55 12.75 681 17.90 -19.6GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 3 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 1886 .65 -38.1Gastar pfA GSTpA 2.16 14.3 ... 20.50 6.40 11 15.08 -15.9Gastar pfB GSTpB 2.69 14.6 ... 23.50 8.46 2 18.40 -2.5GatesInd n GTES ... ... 28 18.72 14.77 402 15.13 -16.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.48 -10.0GeeGroup JOB ... ... ...dd 6.28 2.00 0 2.49 -10.4sGencoSh rs GNK ... ... ...dd 17.25 8.47 166 17.27 +29.7Generac GNRC ... ... 17 53.78 33.77 342 47.51 -4.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 24 33.88 -1.5GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.97 -2.3GnCable BGC .72 2.4 37 30.18 14.95 675 29.70 +.3GenDynam GD 3.72f 1.9 21 230.00 190.31 2150 199.62 -1.9GenElec GE .48 3.4 ...dd 29.47 12.73 58601 14.27 -18.3GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 3704 42.30 -28.7GenMoly GMO ... ... ...dd .53 .28 79 .38 +14.6GenMotors GM 1.52 4.2 ...dd 46.76 31.92 8322 36.33 -11.4GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 118 5.82 -12.1Gensco GCO ... ... 12 51.45 20.90 192 42.15 +29.7GenesWyo GWR ... ... 25 84.40 61.44 829 75.61 -4.0GenesisEn GEL 2.88f 13.8 51 32.59 18.42 464 20.93 -6.4GenesisHlt GEN .24 15.3 ...dd 2.44 .60 265 1.57 +105.8GenieEn n GNE .30 6.1 ... 8.01 3.82 99 4.91 +12.6GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 3 7.31 -.4Genpact G .30f ... 19 34.79 25.56 1686 30.29 -4.6GenuPrt GPC 2.88f 3.2 20 107.75 79.86 875 89.78 -5.5Genworth GNW ... ... 2 4.15 2.66 3188 3.14 +1.0GeoGrp s GEO 1.88 7.7 15 33.40 19.05 726 24.42 +3.5GeoPark GPRK ... ... ... 15.39 6.48 456 14.21 +43.4GaPw 77 n GPJA ... ... ... 26.14 23.01 39 24.30 -5.1Gerdau GGB .02e .4 ... 5.32 2.60 11218 4.53 +21.8GerNew GF 1.23e .4 ...q 21.49 15.85 12 19.49 +.3GettyRlty GTY 1.28 5.0 14 29.89 22.68 107 25.60 -5.7GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.08 427 29.33 -9.2Glatfelter GLT .52 3.1 13 23.85 15.76 157 16.77 -21.3Glaukos n GKOS ... ... ... 44.76 23.08 598 35.69 +39.1GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2394 39.61 +11.7GblBrCopp BRSS .24 .8 12 36.50 27.50 155 31.45 -5.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 118 8.43 +2.8GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 2 24.22 -4.3GlobNetL n GNL .94 4.7 32 22.99 15.55 811 20.08 -2.4GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 6 24.70 -3.8GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 96 16.95 +1.5GlobPay s GPN .04 ... 38 118.94 87.30 1036 113.96 +13.7GlbShipLs GSL .40 31.5 ...dd 1.94 .97 41 1.27 +9.5GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 1 24.02 +.4GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 3 22.55 -.7GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 15.55 -4.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.42 +.4GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 18 12.48 +5.0GblXColum GXG .41e 3.9 ...q 11.51 9.33 138 10.62 +6.0GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 4 23.05 -3.9GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 219 12.76 -6.1GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 20.87 GblXArg ARGT .09e .3 ...q 38.46 27.40 676 31.58 -10.6GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 65 24.34 -4.9GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 50 11.73 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 9 30.26 +1.9GbXGreece GREK .13e 1.3 ...q 11.56 8.57 535 10.18 -1.0GblXChCon CHIQ .12e .6 ...q 19.96 13.60 48 18.71 +.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 660 9.13 -7.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 4 10.30 -2.2GblXChiEn CHIE .41e 3.3 ...q 12.70 10.55 3 12.61 +11.0GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 187 20.78 -4.6GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.56 17 18.34 +1.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 2 17.20 +1.2GblXPakist PAK ... ... ...q 19.23 12.15 17 12.47 +.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 0 14.78 -3.2GblXNorway NORW .83e 5.8 ...q 14.63 11.19 63 14.35 +9.3GblXScUS n SCIU ... ... ...q 32.53 27.62 17 30.96 +.1GblXScEu n SCID ... ... ...q 29.75 26.13 2 28.33 +2.2GblXScAs n SCIX ... ... ...q 27.08 23.76 0 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 1 31.82 +.4GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.00 -3.5GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 7 23.49 +8.2GbX US Inf PAVE ... ... ... 17.80 13.80 27 16.10 -4.1GblFound n BOSS ... ... ... 20.72 15.35 0 18.58 +7.3GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 56 26.07 -4.7GlbXSilv rs SIL ... ... ...q 37.30 28.21 93 30.57 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 199 33.68 -13.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 22.89 -1.8GbXUran rs URA ... ... ...q 16.36 11.81 544 13.37 -11.2GlblScape GSB .06 1.6 21 5.51 3.27 6 3.70 +4.2Globalstar GSAT ... ... ...dd 2.51 .53 3454 .59 -54.7GlobantSA GLOB ... ... 55 54.84 33.87 631 47.69 +2.6GlobusMed GMED ... ... 41 52.56 27.79 523 48.90 +19.0Glowpoint GLOW ... ... ...dd .65 .15 83 .19 -47.2GoDaddy n GDDY ... ... 94 66.80 38.34 1951 65.96 +31.2GolLinhs s GOL ... ... ... 14.48 4.13 444 9.46 +8.0GoldFLtd GFI .02e .5 ... 4.70 3.33 5639 3.92 -8.8GoldResrc GORO .02 .4 67 5.50 3.37 303 5.37 +22.0GoldStdV g GSV ... ... ... 2.07 1.25 278 1.59 -9.1Goldcrp g GG .24 1.8 18 15.55 11.64 5889 13.49 +5.6GoldenMin AUMN ... ... ... .68 .36 47 .41 -4.6GoldStr g GSS ... ... 7 .92 .56 868 .72 -19.4GldFld GV ... ... 12 6.38 3.60 33 4.58 -6.6GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 34 25.70 -3.1GS BDC n GSBD 1.80 8.7 11 23.54 18.78 116 20.64 -6.9GS ActbtInt GSIE ... ... ...q 32.48 27.28 502 30.26 +.9GS ActEM GEM ... ... ...q 39.44 30.39 69 35.49 -.9GS ActEur GSEU .60e ... ... 33.94 29.45 1 32.12 +1.3GS ActJpn GSIY ... ... ... 36.02 29.55 2 34.58 +2.8GS US LgC GSEW ... ... ... 46.27 40.58 2 43.18 -.7GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.38 -2.3GS CpBd n GIGB ... ... ... 50.44 47.88 15 47.96 -4.5GS ActLgC GSLC ... ... ...q 57.42 46.85 511 53.80 +.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 51 100.02 GS Indus n GVIP ... ... ... 57.97 45.03 2 53.56 +1.1GS SCap n GSSC ... ... ... 45.33 39.39 5 44.71 +3.2sGSCI37 GSC ... ... ...q 26.80 17.55 1 26.60 +10.9GoldmanS GS 3.20f 1.4 23 275.31 209.62 3264 237.00 -7.0GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 22 27.49 -3.7GoldS pfN GSpN ... ... ... 28.34 25.95 18 26.17 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 20 25.72 -.6GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 20 22.84 +.4GoldS pfA GSpA .96 4.4 ... 24.46 21.25 53 21.93 -2.7GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 75 22.37 -1.0GS MLPEn GER .64 10.2 ...q 8.29 5.25 128 6.28 +2.1GS MLPInc GMZ 1.38 15.5 ... 10.66 7.55 69 8.93 -.1GoodrPet n GDP ... ... ... 14.39 8.20 18 12.65 +15.9GormanR GRC .50 1.5 29 33.50 23.55 29 32.76 +5.0vjGrace GRA .96 1.4 21 77.37 58.48 1514 70.23 +.1Graco s GGG .53 1.2 14 49.69 34.89 719 45.14 -.2sGrahamCp GHM .36 1.5 16 23.94 17.97 30 23.96 +14.5GrahamH s GHC 5.32f .9 22 625.45 536.90 12 599.05 +7.3Graingr GWW 5.44f 1.9 25 309.80 155.00 445 290.07 +22.8Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 58 25.65 -4.7GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 14356 27.51 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 1237 3.26 +20.7GranaMon GRAM .25e 7.6 ... 5.15 2.25 45 3.31 +16.1GraniteC GVA .52 .9 29 68.58 45.14 404 57.39 -9.5GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 225 17.00 -4.2GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 39.46 +1.0 Gran Gld n BAR ... ... ... 142.87 123.68 4 131.48 +.9GranCom n COMB ... ... ... 27.07 24.80 15 26.80 +2.4GranSP n COMG ... ... ... 32.29 24.96 2 29.81 +7.6sGrphTInt n EAF ... ... ... 17.96 14.44 741 17.78 +14.7GraphPkg GPK .30 2.2 15 16.74 12.65 6009 13.80 -10.7GrayTelev GTN ... ... 6 17.80 10.70 1536 11.30 -32.5tGrayTvA GTN/A ... ... 15 15.30 9.65 1 10.10 -29.6GrtAjax n AJX 1.20 9.0 9 15.40 12.27 19 13.37 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.15 -.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 233 1.24 -3.9GtPlainEn GXP 1.10 3.4 16 34.72 27.60 991 32.14 -.3GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 296 42.65 +7.2GreenDot GDOT ... ... 44 69.37 35.36 429 62.94 +4.4GreenTrH n GHG ... ... ... 13.05 10.75 243 12.11 -6.5GreenbCos GBX .92f 2.0 10 54.45 41.45 247 46.00 -13.7sGreenhill GHL .20 .8 ...dd 24.95 13.80 1177 25.45 +30.5Greif A GEF 1.68 2.8 20 65.60 47.97 145 59.83 -1.2Greif B GEF/B 2.51e 3.9 21 71.95 52.50 4 64.65 -6.8Griffon GFF .28f 1.2 24 24.50 17.45 278 22.75 +11.8Group1 GPI 1.00f 1.5 9 84.47 51.62 179 68.88 -2.9GrubHub GRUB ... ... ...cc 112.41 41.35 979 102.45 +42.7GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 78 93.36 -9.1GpoASur ASR 3.31e ... ... 229.45 164.65 69 169.99 -6.9GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 74 8.50 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 8 9.35 GpSuprvi n SUPV ... ... ... 33.85 16.11 2807 21.58 -26.4GpTelevisa TV ... ... ... 27.37 14.20 2833 17.91 -4.1GuangRy GSH .63e 2.1 ... 37.43 24.43 2 29.77 -10.9Guess GES .90 3.9 ...cc 24.01 9.56 2438 23.21 +37.5GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 37 21.59 -5.0Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.09 -3.1GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 15 21.71 -1.0GuggChina YAO .54e 1.5 ...q 39.91 28.22 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.4 ...q 9.42 7.72 97 8.41 -5.5GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 56 59.46 -1.9GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 8 8.04 -4.2GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 10 26.13 -5.3GugSolar TAN .83e 3.4 ...q 26.70 17.50 47 24.60 -2.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 7 31.19 +5.4GugChRe TAO .40e 1.3 ...q 33.38 23.50 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 3 38.00 +1.8Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 2 43.88 -7.3GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 6 45.64 +4.9GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 150 21.07 -2.4Guidewire GWRE ... ... ...dd 92.65 60.15 337 89.23 +20.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 33 34.60 +21.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2082 97.40 +10.9HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 73 40.63 +35.9HCP Inc HCP 1.48 6.3 13 33.67 21.48 3544 23.52 -9.8HDFC Bk HDB .37e .4 ... 110.77 82.64 1544 94.69 -6.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 16 51.74 30.06 353 35.67 -26.7HMG HMG ... ... ...dd 16.33 8.94 3 13.12 +5.0HNI Corp HNI 1.18f 3.3 17 46.53 31.16 146 35.32 -8.4HP Inc HPQ .53 2.4 13 24.75 17.10 6373 21.96 +4.5HRG Grp HRG ... ... ...dd 19.77 9.42 4820 11.20 -33.9HSBC HSBC 1.50e 3.1 ... 55.89 42.99 1335 48.63 -5.8HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 134 25.85 +.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5sHaemonet HAE ... ... 76 80.59 38.47 999 82.55 +42.1HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5031 4.69 -38.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8811 51.87 +6.1HalyrdHlt HYH ... ... 26 54.46 35.24 622 53.02 +14.8HamBchBr HBB .34 1.4 ... 41.00 20.97 33 23.89 -7.0HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 42 39.23 -.3tHanJS JHS .87e 6.4 ...q 15.12 13.57 52 13.52 -9.0tHanJI JHI 1.45e 8.9 ...q 18.85 16.30 11 16.36 -6.5HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 57 15.48 -9.6HanPfEq HPI 1.68 8.0 ...q 22.58 19.73 28 20.89 -2.5HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 22 20.35 -5.3HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 38 18.03 -3.8HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 89 22.35 -9.4Hanesbds s HBI .60 3.6 9 25.73 16.38 4959 16.75 -19.9HannArms HASI 1.32 6.9 27 25.28 17.33 265 19.13 -20.5HanoverIns THG 2.16 1.8 64 121.39 79.23 201 116.93 +8.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.30 -.1HarleyD HOG 1.48f 3.7 13 56.95 39.34 1781 40.31 -20.8HarmonyG HMY .05 ... ... 2.53 1.56 3143 1.99 +6.4HarrisCorp HRS 2.28 1.5 27 170.54 106.18 1605 153.94 +8.7Harsco HSC .20m .9 56 23.60 13.55 492 22.00 +18.0HarteHk rs HHS ... ... ... 14.40 7.27 12 9.04 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.75 -1.0HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 33 29.32 +.2HartfdFn HIG 1.00 1.9 18 59.20 48.36 1695 52.56 -6.6HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.7 20 27.23 17.70 126 19.35 -14.6HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.6 23 38.72 31.71 484 34.22 -5.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 321 6.56 +10.3HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1296 27.72 -13.7HlthcreTr HTA 1.22 4.7 49 32.84 24.19 1419 25.69 -14.5HeclaM HL .01e .3 ...dd 6.16 3.25 3324 3.97 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 203 91.32 Heico A s HEI/A ... ... 58 78.65 47.00 110 74.50 HelixEn HLX ... ... 3 8.70 4.82 1037 7.77 +3.1HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 2018 68.48 +5.9Hemisphrx rs HEB ... ... ... .74 .28 3514 .31 -10.4HennCap n HCAC ... ... ... 10.49 8.97 5 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.65 +2.7Herbalife HLF ... ... 24 113.49 60.71 1106 110.42 +63.1HercHld n HRI ... ... ... 72.99 33.27 325 53.81 -14.1HercTGC HTGC 1.24 9.8 14q 13.97 11.55 320 12.61 -3.9HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 3 25.05 -2.2HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 548 16.09 -10.7Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 6 24.00 -4.5Hersha rs HT 1.12 5.8 14 19.87 16.60 495 19.39 +11.4Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 7 23.25 -5.7Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.19 -6.3Hershey HSY 2.62 2.8 20 116.49 89.10 1389 92.15 -18.8HertzGl HTZ ... ... ... 27.27 8.52 16475 18.01 -18.5Hess HES 1.33f 2.2 ...dd 61.36 37.25 5240 60.91 +28.3Hess pfA HESpA ... ... ... 69.14 48.24 40 68.71 +18.7HessMidP n HESM 1.33f 6.7 19 26.05 18.32 50 20.00 +1.0HP Ent n HPE .56f 3.2 43 19.48 12.70 12070 17.39 +21.1Hexcel HXL .50 .7 25 69.52 49.20 441 68.44 +10.7Hi-Crush HCLP 1.05e 7.9 15 15.45 7.25 1586 13.30 +24.3HighPtRs HPR ... ... ...dd 7.38 2.66 2296 7.05 +37.4HighlFlR n HFRO ... ... ... 16.60 15.00 198 15.98 +3.1HighwdPrp HIW 1.85 4.0 20 53.34 41.34 1131 46.16 -9.3Hill Intl HIL ... ... ...dd 6.00 4.25 227 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 277 86.52 +2.6HillenInc HI .83 1.8 22 49.35 34.65 313 45.90 +2.7HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.66 -2.0HilltopH HTH .28 1.2 12 28.32 21.47 434 22.55 -11.0HilGrVa n HGV ... ... ... 47.75 32.20 1029 39.75 -5.2Hilton HLT .60 .7 41 88.11 60.54 3204 82.43 +3.2HoeghLP HMLP 1.72 9.9 11 20.00 15.33 83 17.35 -7.0Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 55 25.27 -6.1HollyEngy HEP 2.62f 9.1 14 36.05 26.09 102 28.71 -11.6HollyFront HFC 1.32 2.0 17 67.48 23.46 3871 67.10 +31.0HomeDp HD 4.12f 2.2 25 207.61 144.25 4128 185.04 -2.4Honda HMC .84e 2.5 ... 37.29 27.05 571 33.14 -2.8HonwllIntl HON 2.98 2.1 64 165.13 129.00 2826 144.23 -6.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 115 42.75 -3.1HorizGbl n HZN ... ... 27 19.26 5.50 542 5.69 -59.4HorizFn22 n HTFA ... ... ... 25.93 25.26 7 25.82 +1.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 3 49.04 -2.5HorGKWld KLDW ... ... ...q 35.73 29.78 7 34.30 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 29 20.57 -3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 63

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.26 -.1Hormel s HRL .75 2.1 22 38.00 29.75 2746 35.51 -2.4Hornbeck HOS ... ... ...dd 4.87 1.51 497 3.37 +8.4HostHotls HST 1.00a 5.0 17 21.53 17.26 6535 20.03 +.9HoulihnL n HLI .80 1.7 19 52.81 32.72 155 46.70 +2.8HstnAEn HUSA ... ... ... 1.05 .22 118 .24 -28.2HovnanE HOV ... ... ...dd 3.41 1.66 1147 2.05 -38.8HHughes HHC ... ... 28 140.38 114.28 261 132.95 +1.3HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 47 26.25 +5.0Hubbell HUBB 3.08 3.0 20 149.03 100.55 837 103.85 -23.3HubSpot HUBS ... ... ...dd 124.45 63.00 528 112.70 +27.5HudBayM g HBM .02 ... 10 10.25 4.60 304 6.75 -23.3HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 2413 34.56 +.9HugotnR HGT .09e 14.5 2 2.05 .55 163 .62 -55.7Humana HUM 2.00f .7 23 299.85 223.40 950 278.81 +12.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 11 39.75 +3.7HuntgtnEco HECO .47e .2 ...q 44.87 38.37 1 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 901 221.81 -5.9Huntsmn HUN .65f 2.2 10 36.09 23.12 2669 29.62 -11.0Hyatt H ... ... 38 83.02 54.38 1333 80.72 +9.8HysterYale HY 1.21 1.8 18 93.90 62.62 30 67.11 -21.2I -IAMGld g IAG 1.52f 24.7 ...cc 7.25 4.19 6787 6.15 +5.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 9519 9.00 -7.5IDT Cp IDT 1.00f 19.0 ... 17.71 5.08 161 5.25 -50.5IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.00 -2.9ING ING .14e .9 ... 20.58 16.35 2841 16.47 -10.8ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 27 25.61 +.3ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 23 25.74 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 133 27.95 +41.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 115 30.49 +.2IQ Hedge MCRO ... ... ...q 27.20 25.47 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 0 22.05 +.7IQ Ch SC n CSML ... ... ... 29.58 23.89 24 27.63 -1.5IQ HdgEv QED ... ... ...q 22.00 20.65 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.24 -3.6tIQ CorePl n AGGP ... ... ... 21.05 18.96 17 19.00 -4.8IQ CoreBd n AGGE ... ... ... 19.88 18.43 0 18.49 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 17 24.12 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.42 -.7IQ 50HgEur HFXE ... ... ...q 21.45 19.05 300 20.44 +.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 21.68 +.1IQ RealRtn CPI ... ... ...q 27.85 27.17 6 27.53 +.4IQUSReSC ROOF 1.43e 5.8 ...q 27.88 22.60 18 24.84 -5.6IQMrgArb MNA ... ... ...q 31.92 29.98 33 30.43 -2.0IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 33.81 -3.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 10 27.79 -2.7IQVIA Hldg IQV ... ... 12 110.67 81.74 699 98.25 +.4tIRSA IRS ... ... ... 32.97 20.51 304 21.41 -27.7iShGold IAU ... ... ...q 13.11 11.61 16806 12.62 +.9iShGSCI GSG ... ... ...q 17.76 13.16 521 17.65 +8.4iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1354 22.51 -2.8iSAstria EWO .37e 1.5 ...q 27.41 20.21 112 24.77 +.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 18 20.70 -1.5iShBrazil EWZ .67e 1.7 ...q 47.85 31.78 19011 40.11 -.8iShCanada EWC .48e 1.7 ...q 30.60 25.58 3077 28.36 -4.3iShEMU EZU .86e 1.9 ...q 47.13 40.03 4703 44.42 +2.4iSFrance EWQ .58e 1.8 ...q 33.73 28.51 631 32.46 +4.0iShGerm EWG .60e 1.8 ...q 35.87 30.08 3030 32.86 -.5iSh HK EWH .61e 2.4 ...q 26.93 23.03 4174 25.65 +.9iSh SKor EWY .65e .9 ...q 79.07 64.87 1984 73.35 -2.1tiShMexico EWW .78e 1.6 ...q 57.82 47.55 3774 47.54 -3.6iShNeth EWN .66e 2.1 ...q 34.09 28.69 301 31.95 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 205 47.36 -.9iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 334 65.16 -6.9iShSpain EWP .99e 3.0 ...q 36.38 31.52 695 33.36 +1.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 168 33.40 -1.5iShSwitz EWL .75e 2.2 ...q 37.84 33.43 494 34.22 -3.8iShFrntr100 FM .30e .9 ...q 36.19 28.36 429 32.18 -2.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 19 49.50 -1.9iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 5 53.79 -1.2tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.78 4 48.56 -5.1tiShEMkHY EMHY 3.98 8.5 ...q 51.12 47.02 132 46.85 -6.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 2 46.40 -7.4iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 94 40.96 -2.1iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 14 10.48 -3.3iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 6 23.03 +6.9iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 13 28.81 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 5 88.30 +.2iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 16 51.64 -2.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 374 47.00 -2.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 64 83.26 -1.3iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 210 60.49 -.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 37 82.05 +2.8iShThai THD 1.88e 2.0 ...q 103.71 76.35 177 96.30 +4.1iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.79 -2.9iShChile ECH .71e 1.4 ...q 56.53 41.34 634 51.21 -1.8iShBRIC BKF .54e 1.2 ...q 50.94 36.00 41 44.99 +1.1iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 16 55.31 -.2iShSilver SLV ... ... ...q 17.14 14.44 9528 15.51 -3.0iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 535 117.75 -.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 13 100.70 -4.6iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 10 167.42 +7.0iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 15 154.17 -3.0iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 44 15.69 -3.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 35 17.99 -3.5iShSPTUS s ITOT ... ... ...q 65.40 53.79 781 61.38 +.4iShSTNtMu SUB .86 .8 ...q 106.40 104.31 64 104.47 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 15 110.83 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1428 111.92 -1.9iShChinaLC FXI .87e 1.9 ...q 54.00 38.66 20071 46.97 +1.7iShTransp IYT 1.70e .9 ...q 206.73 157.65 153 188.07 -1.9iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 2 53.75 +6.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3259 268.68 -.1iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 181.58 -2.2iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2592 105.69 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 58782 46.42 -1.5tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.47 5069 114.50 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 1 65.00 +.6iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 935 24.43 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 41 56.79 -6.2iShGblTech IXN 1.10e .7 ...q 171.45 129.32 30 163.65 +6.5tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.21 1 50.19 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 212.02 +4.7tiShIndones EIDO .35e 1.5 ...q 30.61 24.21 1259 24.10 -15.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 484 158.85 +4.0iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.51 -2.3iShGblHcr s IXJ ... ... ...q 61.56 52.61 48 55.19 iShGblFin IXG 1.28e 1.9 ...q 76.01 60.11 52 69.01 -1.3iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 226 82.70 -.2iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 378 37.21 +4.7iShCalMn s CMF ... ... ...q 59.75 57.68 50 58.14 -1.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 15 49.67 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 7 82.55 -1.6iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 669 43.54 -3.7iShNANatR IGE .85e 2.4 ...q 38.02 30.59 352 36.16 +2.0iSh JPXNik JPXN ... ... ... 70.78 57.04 1 65.98 +1.6iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 254 82.61 -1.2iShLatAm ILF .60e 1.7 ...q 39.54 28.00 3990 34.61 +1.3iShUSAMo MTUM .81e .7 ...q 113.60 85.00 578 108.83 +5.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 156.56 -1.8iShPhilpns EPHE .20e .6 ...q 40.19 32.21 148 33.14 -14.6iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 589 109.34 -4.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 403 108.30 -2.2iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.57 +2.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 50.41 -3.8iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 39.50 iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 44 66.65 +.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6091 118.69 -6.4iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 36 75.60 +3.3iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.47 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 758 33.93 +.4iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 12400 70.95 +.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.45 8 65.59 +2.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 324 87.01 -2.4tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.52 11 59.66 -7.9iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 148 124.47 +3.2iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 5 27.99 +8.5iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 127 208.30 +.1iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 174.10 iShIreland EIRL .55e 1.2 ...q 50.12 42.67 3 47.53 -1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 944 191.22 +.8tiSh10yCBd CLY 2.67 4.6 ...q 63.67 57.95 26 57.98 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13393 85.37 -2.2iShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 29 43.57 +10.5iShSft IGV .12e .1 ...q 183.23 131.00 180 180.66 +16.9iShCorUS n FTY ... ... ... 51.01 43.20 338 46.56 -6.1iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 56 68.70 +1.6iShNetw IGN .25e .5 ...q 55.29 43.74 3 52.60 +8.5iShNATch IGM .73e .4 ...q 195.60 142.10 40 188.31 +11.6iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 11 59.43 -4.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 30 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 79 95.10 -6.1iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 43 99.06 +.8iShGbl100 s IOO ... ... ...q 49.47 41.81 23 46.50 +1.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 20 25.38 -.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 55 185.42 +3.4tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 109.84 -3.6iShIndia bt INDA .24e .7 ...q 38.21 31.54 2398 34.14 -5.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1222 120.16 -3.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 10 190.77 +6.3iShPoland EPOL .42e 1.8 ...q 30.19 23.14 317 23.82 -12.1iSMCGth IJK 1.88e .8 ...q 230.66 189.87 70 221.22 +2.5tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.21 30 107.25 -2.3iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 1578 139.40 +3.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 22 47.82 -9.0iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 601 148.86 +.2iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 765 127.42 +1.3iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 260 196.96 +5.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 20 129.52 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1515 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 17269 157.83 +3.5iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 276 83.30 -7.6iShChina MCHI .61e .9 ...q 76.72 51.68 2806 68.27 +2.6iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 247 74.26 +1.8iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 257 158.77 +.4iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 9 69.03 -1.5iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 43 126.93 -4.5iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 961 51.99 -1.5iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 146.21 -4.0iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 34 158.52 -1.0iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 33 49.17 -.7iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 143 27.24 -7.4iShTech IYW 1.20e .7 ...q 184.45 138.25 135 176.32 +8.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 91.39 -1.6iShGblCSt s KXI ... ... ...q 54.58 47.79 19 48.17 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 11142 76.78 -5.2iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 15 114.36 +4.5iSh0-5Tips STIP ... ... ...q 101.11 99.27 278 99.43 -.4 iShHmCnst ITB .09e .2 ...q 46.56 32.02 1491 39.31 -10.1iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 27 144.37 -2.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 327 195.71 +4.0iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 281 170.57 -2.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 100 133.36 +2.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 94 51.39 +4.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 63.39 -4.8iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 212 119.10 -.3iShBroker IAI .65e 1.0 ...q 70.58 49.01 85 66.87 +6.5iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 1780 41.03 +3.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 13 111.45 +.3iShCrSPS s IJR ... ... ...q 80.68 66.77 3561 80.12 +4.3iShMedDev IHI 1.57e .8 ...q 194.86 155.25 106 192.11 +10.7iShConsGd IYK 2.43e 2.2 ...q 130.93 111.06 53 112.66 -11.1iShHltcPrv IHF .24e .1 ...q 172.85 137.41 10 164.30 +4.8iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 302 63.38 +.5iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 8 140.94 -8.7iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 57 98.65 -3.5iShPeru EPU .70e 1.6 ...q 44.95 32.98 32 42.81 +4.5iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 4599 66.96 +1.3iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 84 37.76 +5.1iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 21 134.00 +.3iShO&GEx IEO 1.06e 1.5 ...q 73.19 50.49 247 72.43 +11.5iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 32 53.62 -.5iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 248 47.60 +.7iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 61 44.46 -1.0iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 62 100.20 +4.7iShModAllo AOM .71e 1.9 ...q 39.05 36.77 55 37.47 -1.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 21 24.55 -5.0iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 282 55.65 +.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 114 157.35 +2.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 34 33.95 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 55 81.46 +.9iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 12 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.47 3 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 2 25.58 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 56 25.88 -.8iStar STAR ... ... 5 12.49 9.75 513 10.69 -5.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.13 -1.0iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 6 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 662 51.60 -3.3iBio IBIO ... ... ...dd .55 .14 1294 .16 -10.7Idacorp IDA 2.36 2.6 22 100.04 79.59 326 91.07 -.3IDEX IEX 1.72f 1.3 30 150.72 103.99 319 136.37 +3.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 1332 144.49 -13.4Imax Corp IMAX ... ... ...cc 29.10 17.58 702 23.60 +1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 621 .27 -13.6ImpacMtg IMH ... ... 3 16.83 7.18 14 8.52 -16.1ImpOil g IMO .57 1.8 63 32.81 25.91 224 31.46 +.9IncOpR IOR ... ... 29 13.79 8.51 1 13.21 +19.2IndCDrillg ICD ... ... ...dd 5.48 2.72 210 4.70 +18.1IndepHld IHC .12f .3 13 39.85 17.25 8 35.45 +29.1IndepRT IRT .72a 7.7 19 10.63 8.26 477 9.38 -7.0IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 67 24.95 -4.5IndiaGCap IGC ... ... ...dd 1.63 .30 107 .62 -38.0tIndoTel s TLK .67 ... ... 36.19 25.96 778 25.98 -19.4IndBach IBA .87e 1.5 ... 67.61 53.46 4 58.55 +2.2Infosys INFY .40e 2.3 16 18.71 13.88 2799 17.32 +6.8InfrREIT n HIFR 1.00 4.8 18 23.22 17.60 269 20.78 +11.8InfuSystem INFU ... ... ...dd 2.95 1.20 1 2.65 +15.2IngerRd IR 1.80 2.0 20 97.67 79.63 1646 88.08 -1.2Ingevity NGVT ... ... ... 82.67 53.62 269 80.44 +14.1Ingredion INGR 2.40 2.2 15 146.28 110.20 722 111.01 -20.6InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 60 34.35 +6.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.58 -1.3Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 338 33.77 -7.7tInsightS n INSI ... ... ... 21.10 18.63 17 18.64 -6.3Insperity s NSP ... ... 27 86.70 34.88 376 83.80 +46.1InsprMed n INSP ... ... ... 25.50 22.50 344 24.14 -3.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 46.70 124 60.45 -20.4Instructre n INST ... ... ...dd 46.50 24.55 174 42.55 +28.5sIntegerHl ITGR ... ... ...dd 66.45 38.70 344 65.55 +44.7Intellichk IDN ... ... ...dd 4.55 1.50 16 1.80 -29.7IntellgSys INS ... ... ...dd 5.50 3.30 1 5.40 +18.4Intelsat I ... ... ... 13.86 2.44 2688 12.38 +265.2InterXion INXN ... ... ... 65.75 43.51 582 63.52 +7.8IntcntlExc s ICE .88e 1.3 16 76.30 57.91 2429 70.07 -.7IntCtlHtls IHG ... ... ... 69.23 49.03 177 65.48 +3.1IBM IBM 6.28f 4.4 10 171.13 139.13 5365 143.00 -6.8tIntFlav IFF 2.76f 2.2 32 157.40 126.08 2427 126.49 -17.1IntlGmeT n IGT .80 2.9 ... 30.82 17.25 885 28.02 +5.7IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.00 1852 51.71 -10.8IntlSeaw n INSW ... ... ... 23.43 15.23 108 19.98 +8.2IntTower g THM ... ... ...dd .78 .29 148 .65 +50.5Interpublic IPG .84f 3.6 16 26.01 18.30 3622 23.48 +16.5IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 25.08 -1.6inTestCorp INTT ... ... 14 10.25 5.75 51 7.55 -12.7IntPotash IPI ... ... ...dd 5.12 2.03 1664 4.05 -14.9Intrexon XON ... ... ...dd 26.99 10.26 581 18.33 +59.1Inuvo INUV ... ... ...dd 1.39 .70 26 .95 +17.3Invacare IVC .05 .3 ...dd 19.20 11.25 934 17.35 +3.0Invesco24 n IHTA ... ... ... 10.33 8.28 62 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 83 10.01 +2.2InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 118 10.55 -7.3tInv Bond VBF .83a 4.7 ...q 20.29 17.78 17 17.77 -10.7InvCAVal VCV .79 6.8 ...q 13.20 11.53 62 11.72 -6.8InvDynCrd VTA .90 7.6 ...q 12.28 11.33 121 11.77 +.5InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 4 13.80 -6.2Invsco iim IIM .84 5.9 ...q 15.47 13.64 74 14.28 -4.2Invesco IVZ 1.16 4.1 12 38.43 27.35 3738 28.14 -23.0InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 1953 16.04 -10.0InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 6 25.00 -.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 8 25.40 -1.4InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 35 24.02 -3.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 104 7.42 -7.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 99 11.71 -5.6InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 60 11.87 -5.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 83 11.80 -2.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 137 11.88 -5.0InvSrInco VVR .31 7.0 ...q 4.71 4.26 431 4.43 +.9InvTrIG VGM .88 7.1 ...q 13.80 12.09 153 12.34 -6.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 46 12.74 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 204 21.85 +13.5InvRlEst IRET .28 5.2 4 5.93 4.05 614 5.38 +7.8InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 2 23.56 -9.4Invitae n NVTA ... ... ...dd 10.44 4.35 383 5.60 -38.3InvitHm n INVH .44 1.9 ... 24.30 20.25 2066 23.50 -.3iPBetaCmd BCM ... ... ...q 32.00 25.00 3 30.77 +5.2iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.90 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.15 12.86 0 20.59 +16.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.6 29 41.52 30.78 2011 33.49 -11.2iShItaly rs EWI ... ... ...q 34.45 27.27 713 33.53 +10.2iShJapan rs EWJ ... ... ...q 64.71 52.33 6811 60.99 +1.8iSMlasia rs EWM ... ... ...q 36.56 31.37 834 34.50 +4.6iShSing rs EWS ... ... ...q 28.35 23.28 404 27.25 +5.1iSTaiwn rs EWT ... ... ...q 39.36 33.90 3209 36.25 +.1iSh UK rs EWU ... ... ...q 38.05 32.82 1765 36.08 +.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 99 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.92 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 17 57.33 +4.0iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 9927 56.17 -1.3iSh 10 Cp n LLQD ... ... ... 51.31 46.97 46.97 -8.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.21 +5.3iShEnhBd n IGEB ... ... ... 50.77 47.84 47.84 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.96 8 33.18 +2.2iShRs2500 n SMMD ... ... ... 45.58 38.87 0 44.23 +1.3iShFacSIntl INTF .17p ... ...q 31.21 26.07 998 29.38 +1.8iShArgGl n AGT ... ... ... 32.94 24.18 41 26.99 -10.6iShFS USA LRGF .19e ... ...q 33.93 27.78 307 31.89 +.3iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 13 40.05 +1.3iShFacSGbl ACWF .11p ... ...q 34.07 26.37 7 30.84 +.6iSh iBd23 n IBML ... ... ... 25.96 24.64 4 24.76 -1.8iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.81 +.5iShMgRE rs REM ... ... ...q 48.54 39.80 186 42.95 -5.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 555 46.60 -1.1iShDvlValu IVLU ... ... ...q 28.44 23.75 35 26.80 +1.4tiSh 3-10yr n IMTB ... ... ... 50.70 47.54 6 47.52 -4.4iShSaudi KSA ... ... ... 31.62 24.50 65 29.91 +14.2iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.75 +1.9iShIntDevM IMTM .30p ... ...q 33.00 27.80 25 30.95 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 19 29.82 +.6iShLwCarb CRBN .94p ... ...q 125.97 106.16 5 117.24 +.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 14 26.65 +.5iShMsciChA CNYA ... ... ... 35.68 25.98 2 31.50 -1.7iSh IntDvGr IGRO ... ... ... 62.04 53.76 0 57.06 -3.9iShMultiTc TCHF ... ... ... 42.80 34.12 0 40.51 +4.5iShMultInd INDF ... ... ... 33.67 29.24 29.81 -6.5iShMultHl HCRF ... ... ... 35.18 28.03 2 31.57 -.1iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 21 25.21 -.6iShMultMat MATF ... ... ... 36.19 29.62 32.54 -4.9iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.42 -2.6iShMultiEn ERGF ... ... ... 30.28 23.28 1 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.13 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4tiSh MultCnS CNSF ... ... ... 27.25 23.55 0 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 549 33.92 -2.5iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.22 +2.9iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 656 31.15 +4.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 313 25.11 -3.8iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.50 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 38 52.48 +.8siShEurSC HEUS ... ... ...q 31.05 27.52 0 30.99 +3.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 22 60.40 +1.3iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 6 96.20 -1.2iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.90 -1.9 iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 4 70.42 +3.7iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.64 +1.2iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 837 50.80 +1.3iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.55 +.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 37 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 0 52.14 -3.3tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.09 11 24.10 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 48 25.26 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 419 33.34 -.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 1946 30.22 +1.8iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.92 -5.4iShH10yCBd CLYH .31e ... ...q 27.42 24.96 1 25.95 -1.8iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 22.92 +3.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 25.71 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 8 18.82 +11.8iShShMMu MEAR .27e ... ...q 50.18 49.61 11 49.77 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 31.66 +2.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 0 27.03 +.6iShGbMM rs PICK ... ... ... 37.91 25.02 354 34.61 -.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 65 50.26 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.36 +.1iSh ESG s ESGE ... ... ... 73.14 31.09 24 72.41 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 10 26.93 -.4iShEMktMV HEMV ... ... ...q 29.20 25.09 27.27 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 57 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 669 33.06 -.8iShCHSoK HEWY .48p ... ...q 32.01 28.05 30.11 -.5iShFacEmg EMGF .13p ... ...q 53.84 40.69 284 49.37 -.2tiSh iBd26 n IBDR ... ... ... 24.92 23.14 10 23.21 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 23 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 91 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 103 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 60 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 94 24.27 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.74 81 23.80 -4.9tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.94 37 24.01 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 77 24.33 -1.9IsoRay ISR ... ... ...dd .64 .38 181 .41 +3.0IsraelChm ICL .27e 6.0 ... 4.95 3.85 125 4.47 +10.6IssuerDir ISDR .20 1.2 59 18.95 11.65 6 17.00 -7.4ItauCorpb ITCB 2.48e 16.1 74 15.79 10.28 19 15.36 +14.3ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 7899 13.29 +2.3IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 34 14.31 -5.4J -JAlexHld n JAX ... ... 36 12.80 8.70 28 12.75 +31.4JJill n JILL ... ... ... 13.71 4.17 364 5.21 -33.2JBG Smth n JBGS .90 2.4 ... 37.14 30.79 400 36.74 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.84 -1.8JMP Grp JMP .36 7.1 73 7.70 4.92 15 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.64 +1.4JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 39 25.86 -4.4JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 7 62.12 -.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 62 60.29 +.4JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 32 58.06 -.5JPM DREq JPUS .26p ... ...q 74.59 63.05 23 69.47 -1.5JPM DivInt JPIH ... ... ... 30.65 27.59 30.13 +.5JPMDsfEu JPEU ... ... ... 64.34 56.41 1 60.89 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 28.95 +2.4JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.46 +3.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 0 24.90 -6.0JPM DivAlt JPHF ... ... ... 28.92 24.93 2 25.29 -3.4JPM FutSt n JPMF ... ... ... 25.34 24.33 24.74 -1.6JPM UlSh n JPST ... ... ... 51.03 48.88 221 50.12 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 6 30.06 +1.3JPM GlB n JPGB ... ... ... 52.89 50.15 15 50.27 -1.8JPM Evnt n JPED ... ... ... 25.37 24.55 25.02 -.8JPM Disc n JPHY ... ... ... 52.80 49.72 7 49.87 -2.7JPM USMid JPME ... ... ... 66.84 57.20 5 63.50 -.4JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 12542 110.99 +3.8JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 37 25.20 -.7JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 51 26.11 -3.4JPMAlerian AMJ 2.29 8.7 ...q 31.83 23.17 2805 26.24 -4.5JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 62 25.89 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 61 25.99 -3.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 147 26.14 -2.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1035 27.42 +4.5JacobsEng JEC .60 1.0 24 72.18 49.31 2926 62.10 -5.9JaggedPk n JAG ... ... ... 16.55 11.40 1688 14.06 -10.9JHardie s JHX .38e 2.2 81 18.79 13.55 11 17.51 -.6Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.95 85 49.99 -.4JanusHn n JHG 1.28 4.0 ... 41.64 30.24 775 31.62 -17.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 28 12.37 +4.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1051 29.50 -25.1JernignC n JCAP 1.40 7.4 11 24.89 15.90 89 18.91 -.5Jianpu n JT ... ... ... 9.49 4.75 215 5.51 -15.0JinkoSolar JKS ... ... 32 30.50 16.06 180 17.90 -25.6JBeanTch JBT .40 .5 35 122.65 82.45 333 88.75 -19.9JHMultLgC JHML .10p ... ...q 37.14 30.72 28 34.79 JH MultMdC JHMM .08p ... ...q 36.30 30.04 31 34.47 +1.1JH MultCns JHMC .07p ... ...q 33.38 27.14 2 30.61 +.1JH MultFin JHMF .08p ... ...q 39.70 30.70 68 37.13 +1.0JH MultHltC JHMH .05p ... ...q 34.56 28.23 30.77 -1.2JH MultTch JHMT .09p ... ...q 47.35 35.22 2 44.37 +8.1JH MultEn JHME ... ... ... 32.02 24.30 2 31.89 +7.5JH MultMat JHMA ... ... ... 38.20 30.00 1 34.35 -4.4JH SmCap n JHSC ... ... ... 28.27 24.27 30 26.30 +.7JH MultDev JHMD ... ... ... 32.58 27.75 3 30.78 +1.2JH MultUt JHMU ... ... ... 29.74 25.00 1 26.81 -2.5JH MulCnSt JHMS ... ... ... 28.79 24.55 24.88 -10.3JH MultInd JHMI ... ... ... 37.55 29.96 2 34.33 -2.2JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 32 17.45 +.2JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 22 8.46 -4.1JohnJn JNJ 3.60f 2.9 16 148.32 121.28 5942 122.61 -12.2JohnContl n JCI 1.04e 2.9 25 44.37 32.89 5228 36.29 -4.8JonesEngy JONE ... ... ...dd 2.70 .54 596 .67 -39.1JonesLL JLL .82f .5 30 178.75 110.15 873 176.43 +18.5Jumei Intl JMEI ... ... 29 4.20 2.00 1854 2.58 -11.6JnprNtwk JNPR .72 2.8 14 30.68 23.61 6063 25.93 -9.0Jupai n JP .40f 2.0 20 29.00 7.36 111 19.52 +5.6JustEngy g JE .41 ... 5 6.20 3.86 218 4.05 -5.6JustEn pfA JEpA ... ... ... 26.98 21.29 3 23.20 -6.7K -K12 LRN ... ... 55 21.18 12.72 233 15.27 -4.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 913 53.77 +6.5KB FnclGp KB ... ... ... 63.96 44.21 86 54.28 -7.2KB Home KBH .10 .4 32 38.80 20.55 981 27.55 -13.8KBR Inc KBR .32 1.9 12 21.70 13.36 1574 16.85 -15.0KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.46 +.7KKR KKR 1.31e 5.8 10 24.50 17.61 7008 22.67 +7.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 72 26.80 -.8KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 15 26.22 -2.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 103 16.01 -.2KKR RE n KREF 1.72e ... ... 23.99 18.09 106 19.90 -.5KMG Chm KMG .12 .2 25 70.60 45.65 113 64.23 -2.8KT Corp KT ... ... ... 18.82 12.70 861 13.38 -14.3Kadant KAI .84 .9 27 114.00 68.55 43 94.70 -5.7Kadmon n KDMN ... ... ... 5.86 2.05 485 3.87 +6.9sKaman KAMN .80 1.2 38 65.24 47.23 477 67.13 +14.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.10 -4.2KC Southn KSU 1.44f 1.3 20 114.91 88.66 589 107.90 +2.5KapStoneP KS .40 1.2 12 35.01 19.59 754 34.25 +50.9KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 16 16.98 -2.5KA EngTR KYE 1.32m 14.1 ...q 11.85 8.30 77 9.36 -7.0KA MLP KYN 1.80 9.9 ...q 20.38 14.38 335 18.21 -4.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 3 25.19 -.3KAMidsEn KMF 1.80m 14.1 ...q 16.00 11.36 82 12.81 -7.2KeanGrp n FRAC ... ... ... 19.83 12.51 1666 15.72 -17.3Kellogg K 2.16 3.6 15 74.28 56.40 2181 60.30 -11.3KelsoTch g KIQ .03f 5.2 ... .89 .24 4 .58 +10.8Kemet KEM ... ... 27 27.35 11.73 1033 19.48 +29.3Kemper KMPR .96 1.3 23 74.50 36.35 243 73.70 +7.0Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 2 26.27 +.7Kennamtl KMT .80 2.0 25 52.52 32.23 867 39.52 -18.4KennWils KW .76 3.9 ...cc 20.75 15.95 1193 19.45 +12.1KenonHld n KEN ... ... ... 33.22 12.07 2 15.35 -29.1KeyEngy KEG ... ... ... 21.43 8.20 57 16.46 +39.6Keycorp KEY .40f 2.0 14 22.40 16.28 8968 19.79 -1.9Keycorp pfI KEYpI ... ... ... 29.97 27.08 25 27.26 -5.7Keysight KEYS ... ... 40 55.21 35.62 765 52.73 +26.8KilroyR KRC 1.70 2.3 16 77.70 62.91 517 73.58 -1.4KimbRoy n KRP 1.68f 9.8 ... 20.24 15.06 36 17.12 +5.4KimbClk KMB 4.00f 3.9 20 134.30 97.10 1809 101.85 -15.6Kimco KIM 1.12 7.8 15 21.24 13.16 3002 14.45 -20.4tKimco pfI KIMpI 1.50 6.3 ... 25.49 23.77 37 23.68 -6.0tKimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.28 31 21.27 -15.1tKimco pfK KIMpK 1.41 6.5 ... 25.56 21.90 35 21.72 -13.5Kimco pfL KIMpL ... ... ... 25.99 20.04 17 20.19 -18.4KindMorg KMI .80f 5.0 22 21.25 14.69 16968 16.07 -11.1KindM pfA KMIpA ... ... ... 45.00 29.98 75 31.52 -17.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 630 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 8 3.90 -22.8Kinross g KGC ... ... 32 4.91 3.48 10466 4.12 -4.6KirbyCp KEX ... ... 37 89.25 59.25 435 86.95 +30.2sKirklLak n KL .02e ... ... 19.05 11.52 510 18.89 +23.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 763 14.85 -24.2KlondexM g KLDX ... ... ... 3.89 1.29 714 2.49 -4.6KnSwftT rs KNX .24 .6 25 51.94 30.48 1868 39.48 -9.7Knoll Inc KNL .60 3.0 14 24.00 16.57 122 20.10 -12.8KnotOffsh KNOP 2.08 10.1 ... 24.00 19.15 33 20.50 -1.2Knowles KN ... ... 11 19.13 10.95 2502 13.63 -7.0Kohls KSS 2.44f 4.0 12 69.48 35.16 3689 61.01 +12.5Koppers KOP 1.00 2.6 11 51.80 33.90 141 39.10 -23.2KoreaElc KEP ... ... ... 20.38 14.12 374 16.74 -5.5KoreaFd KF 4.50e ... ...q 44.64 38.03 11 40.63 -1.6KornFer KFY .40 .7 24 55.45 31.19 411 55.07 +33.1KosmosEn KOS ... ... ...dd 8.62 5.15 4585 7.09 +3.5KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.50 +.1KrS ChIn n KWEB ... ... ... 68.39 53.99 400 61.17 +4.4KranChinA KBA 9.93e ... ...q 39.22 27.68 277 34.11 -1.0KraneChCm KCNY .22e .6 ...q 37.87 32.65 1 37.08 +5.6KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 6 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 25.33 -.9KrS CnTc n KEMQ ... ... ... 28.97 23.87 25 25.72 +.7KratonCp KRA ... ... 16 53.99 30.70 255 47.45 -1.5Kroger s KR .50 2.1 12 31.45 19.69 6893 24.09 -12.2KronosWw KRO .68f 2.8 8 29.49 17.11 435 24.18 -6.2Kyocera KYO ... ... ... 71.92 53.79 11 61.48 -6.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 64

L -L Brands LB 2.40 7.1 10 63.10 33.35 4168 33.94 -43.6L-3 Tch LLL 3.20f 1.7 19 218.71 159.43 1270 192.36 -2.8LCI Inds LCII 2.20 2.5 16 132.73 86.25 409 89.65 -31.0tLG Display LPL ... ... ... 17.05 10.48 794 10.48 -23.8LGL Grp LGL ... ... 19 6.70 4.25 2 5.30 -5.7LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 38 12.88 -7.7LSB Inds LXU ... ... ...dd 11.71 5.29 171 5.73 -34.6tLSC Com LKSD 1.04f 8.7 ... 22.46 11.79 914 12.01 -20.7LTC Prp LTC 2.28f 6.1 16 52.85 34.46 198 37.47 -14.0LaQuinta LQ ... ... 65 21.06 13.40 1587 19.62 +6.3LaZBoy LZB .48 1.6 20 34.25 23.15 247 29.30 -6.1LabCp LH ... ... 20 181.72 136.61 839 170.00 +6.6LadderCap LADR 1.26 8.8 14 15.39 12.83 829 14.31 +5.0LadThalFn LTS .04 1.2 ...dd 3.67 2.11 105 3.43 +8.5LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 45 25.17 -.6LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 31 24.15 -3.1LambWst n LW .77 1.1 25 66.85 42.14 557 66.66 +18.1tLannett LCI ... ... 5 30.35 14.40 1772 13.85 -40.3LaredoPet LPI ... ... 4 13.46 7.41 5913 10.01 -5.7LVSands LVS 3.00 3.9 21 79.84 56.33 2907 76.64 +10.3LaSalleH LHO 1.80 5.9 17 31.75 24.10 1809 30.44 +8.4LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 3 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 6 24.57 -4.5Latam Air LTM ... ... ... 17.39 10.53 445 14.17 +1.9LatAmDisc LDF .03e .3 ...q 13.25 9.80 9 11.00 -4.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 80 29.41 +.7LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 8 24.72 -4.1Latt RE n RORE ... ... ... 16.02 13.27 2 14.36 -7.3LattUSEqt ROUS .39e ... ...q 33.42 26.68 5 30.92 -1.2LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 3 31.61 +.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.66 51 18.30 +1.7Lazard LAZ 1.76f 3.2 15 60.00 40.50 956 54.36 +3.5LazWldDiv LOR .69 6.1 ...q 12.63 10.72 9 11.22 -3.5LeafGrp LFGR ... ... ...dd 10.15 6.35 46 8.00 -19.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 645 191.39 +8.3Lee Ent LEE ... ... 5 2.75 1.75 100 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 0 9.92 -.2LeggMason LM 1.36f 3.5 11 47.13 36.24 754 38.32 -8.7LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.00 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.05 -4.8LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 4 27.68 -1.8LM EM LoV LVHE ... ... ... 31.44 26.58 0 28.44 +3.4LeggPlat LEG 1.44 3.5 19 53.96 39.57 1275 41.63 -12.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 2414 61.53 -4.7LejuHldgs LEJU .20e ... ...dd 3.29 .96 320 1.27 -11.8LendingClb LC ... ... ...cc 6.56 2.57 4620 2.82 -31.7LennarA LEN .16 .3 14 72.17 49.52 2500 54.43 -13.9LennarB LEN/B .16 .4 11 58.65 41.40 91 42.77 -17.2Lennox LII 2.04 1.0 28 223.05 160.18 474 203.86 -2.1Leo Hld un LHC ... ... ... 10.90 9.40 1 10.08 +1.1LeucNatl LUK .40 1.6 44 28.30 21.61 4993 24.44 -7.7LevelBr n LEVB ... ... ... 5.52 3.50 36 4.83 +11.0LexRltyTr LXP .71f 8.4 11 10.65 7.59 1746 8.43 -12.6LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 3 48.90 -4.7Libbey LBY .47 7.4 ...dd 10.30 4.60 130 6.36 -15.4LbtyASE USA .72e 11.6 ...q 6.80 5.42 612 6.22 -1.3LbtyASG ASG .38e 6.5 ...q 6.49 4.59 50 5.88 +6.1LibOilSv n LBRT ... ... ... 23.30 16.00 734 19.98 -12.8LibtProp LPT 1.60 3.7 15 45.40 37.77 1043 43.15 +.3sLifeStorg LSI 4.00 4.4 32 91.73 69.00 487 91.76 +3.0LightInBox LITB ... ... ...dd 3.46 1.61 6 2.37 +3.0LilisEn n LLEX ... ... ...dd 5.69 2.96 258 4.33 -15.3LincNat LNC 1.32 1.9 10 86.68 63.10 2823 68.40 -11.0LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 44 100.40 82.31 78 91.83 +4.1LineCp n LN ... ... ... 47.81 33.91 86 37.06 -9.6LionsGat A LGF/A .09p ... ... 36.48 21.54 1087 22.91 -32.2LionsGat B LGF/B ... ... ... 34.41 19.97 1003 21.17 -33.3LiqTech LIQT ... ... ...dd .84 .25 39 .42 -26.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 185 96.09 -15.4LiveNatn LYV ... ... ...cc 49.11 33.13 2070 43.04 +1.1LloydBkg LYG .47a 13.3 ... 4.21 3.26 2609 3.56 -5.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 266.01 2949 324.19 +1.0Loews L .25 .5 14 53.59 45.01 1247 51.23 +2.4tLomaNeg n LOMA ... ... ... 26.89 17.70 1680 17.04 -26.0LaPac LPX .13p ... 15 31.19 22.07 2345 27.56 +5.0Lowes LOW 1.64 1.9 20 108.98 70.76 3726 84.25 -9.4Lubys LUB ... ... ...dd 3.43 2.35 27 2.55 -3.4LumberLiq LL ... ... ...dd 41.33 19.41 802 21.29 -32.2LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 237 42.05 -24.5Lydall LDL ... ... 14 60.00 37.50 107 41.00 -19.2LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2427 104.54 -5.2M -M&T Bk MTB 3.00 1.7 21 197.37 141.12 739 181.06 +5.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 156 11.05 -10.6MBIA MBI ... ... ...dd 10.97 6.04 986 8.56 +16.9MDC MDC 1.20 3.7 12 35.18 26.45 783 32.24 +1.1MDU Res MDU .79 2.7 24 29.28 24.29 659 28.73 +6.9MFA Fncl MFA .80 10.6 10 8.90 6.72 2344 7.55 -4.7MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.74 -2.4MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 16 25.06 -.9MFC Bcp MFCB ... ... ...dd 9.62 5.69 10 6.28 -19.4MFS CAMu CCA .60 5.8 ...q 14.00 10.28 1 10.40 -9.6MCR MCR .72a 9.0 ...q 8.76 8.00 154 8.03 -5.3MGF MGF .41 9.1 ...q 5.01 4.50 18 4.53 -5.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 71 4.88 -6.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 31 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 264 3.87 -6.7MFS InvG CXH .50 5.4 ...q 10.33 9.27 41 9.34 -3.8MMT MMT .52 9.1 ...q 6.29 5.65 255 5.72 -5.8MFM MFM .38 5.9 ...q 7.41 6.41 45 6.51 -5.2MFV MFV .58 9.7 ...q 6.84 5.71 8 5.96 +.7MGIC Inv MTG ... ... 8 16.21 9.97 4426 10.65 -24.5MGMGrPr n MGP 1.68 ... ... 31.83 25.31 752 28.08 -3.7MGM Rsts MGM .48 1.5 9 38.41 29.53 8342 32.06 -4.0MI Homes MHO ... ... 14 37.41 24.08 110 30.99 -9.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1804 34.67 -2.3MRC Glbl MRC ... ... 21 20.77 14.01 807 20.00 +18.2MSA Safety MSA 1.52f 1.7 52 91.61 65.95 218 90.13 +16.3MSC Ind MSM 2.32 2.5 17 99.94 65.42 205 91.42 -5.4MSCI Inc MSCI 1.52 1.0 47 159.98 96.12 677 155.31 +22.7MSG Netw MSGN ... ... 8 26.30 16.25 583 18.85 -6.9MV OilTr MVO .76e 8.4 7 9.80 4.80 30 8.98 +6.8MVC Cap MVC .60 6.0 ...q 10.97 8.59 16 10.03 -5.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.70 -.5MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 11 11.62 -6.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 47 22.83 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 1495 57.72 -12.1MackCali CLI .80 4.4 9 28.51 15.86 787 18.27 -14.5Macquarie MIC 5.24e 13.6 7 79.99 36.20 1322 38.54 -40.0Macys M 1.51 5.1 10 32.45 17.41 9852 29.78 +18.2MadCvCall MCN .72 9.8 ...q 8.15 7.09 108 7.35 -4.8MadSqGd n MSG ... ... 77 254.50 189.96 187 249.38 +18.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 9 11.85 +1.2MagellMid MMP 3.75f 5.5 20 75.82 54.82 800 68.33 -3.7Magna g s MGA 1.32f 2.2 11 61.56 43.18 913 60.58 +6.9MagnaChip MX ... ... 7 13.40 8.40 234 10.50 +5.5Maiden prA MHpA 2.06 10.7 ... 25.81 18.80 6 19.21 -22.2Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 33 17.42 -28.7MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 18 16.31 -22.1MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 20.12 -12.5MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 15 21.31 -12.8MainStCap MAIN 2.28f 5.9 13 41.79 34.37 220 38.80 -2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 61 19.06 -3.9Majesco n MJCO ... ... ...dd 6.43 4.35 5 5.25 -2.2Mallinckdt MNK ... ... ... 49.12 11.65 8727 12.33 -45.3MgdDInvG MZF .74 5.4 ...q 14.17 13.05 13 13.80 +2.8ManchUtd MANU .36 1.9 1 22.15 15.86 16 19.10 -3.5Manitowc rs MTW ... ... ... 44.03 21.24 1158 24.40 -38.0ManngNap MN .32 9.8 14 5.20 2.95 38 3.25 -9.7ManpwrGp MAN 1.86 1.9 11 136.93 93.47 601 95.98 -23.9Manulife g MFC .44 ... ... 22.16 16.62 2388 18.87 -9.5MarathnO MRO .20 1.0 ...dd 20.86 10.55 18337 20.44 +20.7MarathPt s MPC 1.84 2.4 11 83.27 49.30 6713 75.31 +14.1MarcusMill MMI ... ... 22 36.70 23.40 224 35.27 +8.2Marcus MCS .50 1.6 25 34.60 23.55 68 31.80 +16.3MarinSft rs MRIN ... ... ... 15.45 6.25 30 8.05 -26.5MarineP MPX .40f 2.6 28 17.12 12.00 14 15.54 +22.0MarineMx HZO ... ... 23 24.30 13.80 251 23.30 +23.3Markel MKL ... ... 64 1194.98 936.95 26 1134.83 -.4MarriotVac VAC 1.60 1.3 20 154.14 107.58 335 119.28 -11.8MarshM MMC 1.50 1.8 23 86.54 73.04 1326 81.16 -.3MartMM MLM 1.76 .8 31 241.33 189.27 1480 213.46 -3.4Masco MAS .42 1.1 19 46.45 35.79 3562 38.18 -13.1Masonite g DOOR ... ... 12 79.90 50.40 191 63.15 -14.8Mastec MTZ ... ... 12 55.53 38.40 1006 47.65 -2.7sMastechD MHH ... ... 19 15.99 6.13 66 16.50 +64.0sMasterCrd MA 1.00 .5 44 189.52 115.55 3366 190.53 +25.9MatadorRs MTDR ... ... 26 34.23 20.13 1814 33.59 +7.9Materion MTRN .42f .8 34 55.90 33.15 118 54.35 +11.8MatinasB n MTNB ... ... ... 3.08 .43 342 .53 -54.2Matson MATX .80 2.5 6 40.32 21.63 152 32.51 +8.9MauiLand MLP ... ... 19 27.80 9.95 25 10.70 -38.2MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 140 43.76 -32.0Maximus MMS .18 .3 20 72.71 58.58 720 68.33 -4.5MaxLinear MXL ... ... 16 32.47 20.38 810 23.83 -9.8McClatch rs MNI ... ... ...dd 11.51 5.75 3 9.72 +8.8McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 104.96 +4.4McCorm MKC 2.08f 2.0 16 111.46 90.25 796 104.39 +2.4McDrmInt MDR ... ... 10 9.07 5.38 14420 6.82 +3.6McDnlds MCD 4.04 2.5 25 178.70 145.43 2742 164.77 -4.3McKesson MCK 1.36 .9 12 178.86 134.25 1497 144.01 -7.7McEwenM MUX .01 .5 ...dd 3.06 1.82 2393 2.13 -6.6Mechel pf MTLp ... ... ... 1.34 .80 2 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 136 3.67 -30.2Medequit n MRT .84 8.1 ... 13.06 9.67 248 10.32 -8.0MedProp MPW 1.00f 7.6 15 14.19 11.82 2050 13.16 -4.5Medifast MED 1.92 1.6 52 126.60 40.00 193 118.50 +69.7MedleyCap MCC .64 14.7 7 6.65 3.94 469 4.35 -16.7MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 24.97 -1.1MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.41 -1.5Medley n MDLX .22p ... ... 25.09 23.76 2 24.86 +.3Medley24 n MDLQ ... ... ... 25.66 24.51 12 25.30 +.4MedleyMgt MDLY .80 14.0 17 7.15 5.45 6 5.70 -12.3Mednax MD ... ... 12 63.04 40.56 765 45.20 -15.4Medtrnic MDT 1.84 2.2 33 89.72 76.41 6998 83.20 +3.0Merck MRK 1.92 3.4 21 66.41 52.83 10257 56.76 +.9MercGn MCY 2.50 5.5 40 61.51 41.41 387 45.14 -15.5Meredith MDP 2.18f 4.3 12 72.25 50.05 465 51.25 -22.4Meritage MTH ... ... 12 55.50 38.80 207 46.25 -9.7Meritor MTOR ... ... 7 29.54 14.97 990 20.79 -11.4MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 33 25.77 -1.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0 ML CZN46 PIY 2.09 12.6 ... 26.88 11.66 3 16.59 +12.8MLRRD29 PYS 1.58 8.1 ... 24.85 17.20 15 19.49 -3.8MLGS t PYT .76 3.4 ... 22.60 20.40 3 22.13 +5.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 0 27.43 -1.0MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 12.90 47 23.25 -7.6Methode MEI .44 1.1 35 48.44 36.05 194 40.80 +1.7MetLife MET 1.68f 3.6 10 55.91 43.01 5819 46.55 -7.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 14 25.17 +1.3MetroBkH n MCB ... ... ... 51.30 36.35 55 48.58 +15.4tMettlerT MTD ... ... 38 697.26 546.04 233 546.43 -11.8MexcoEn MXC ... ... ...dd 7.18 3.00 15 5.36 +36.4MexEqt MXE 1.62e .1 ...q 12.22 9.91 71 10.21 -.5MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 3.9 ...q 18.24 15.26 30 15.32 -2.7MKors KORS ... ... 18 70.00 32.38 2075 61.39 -2.5MicrFoc n MFGP ... ... ... 36.21 12.67 769 17.07 -49.2MicrSol n MICR ... ... ... 4.29 3.19 5 3.74 +6.9MidAApt MAA 3.48 3.8 17 110.95 85.16 702 92.03 -8.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.09 -3.3MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 34 14.45 +9.1MidstPet MPO ... ... ... 19.04 10.87 121 13.99 -15.6Milacron n MCRN ... ... ... 22.62 15.09 492 19.51 +1.9MilestnSci MLSS ... ... ... 1.80 .70 104 .71 -39.9MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 55 11.93 -4.3MillerInds MLR .72 2.7 16 29.00 23.65 34 26.25 +1.7MinTech MTX .20 .3 17 77.15 62.55 104 71.65 +4.1MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.07 -2.3Mistras MG ... ... 37 23.83 17.00 74 20.08 -14.4MitsuUFJ MUFG ... ... ... 8.11 5.95 690 6.53 -10.2sMiX Tele MIXT .22e ... ... 17.18 5.59 74 17.25 +35.2MizuhoFn MFG ... ... ... 4.00 3.37 193 3.64 MobileTele MBT .53e 5.2 ... 12.80 7.77 1528 10.24 +.5Model N MODN ... ... ...dd 18.90 11.95 191 17.85 +13.3Modine MOD ... ... 13 25.75 12.30 303 16.95 -16.1Moelis&Co MC 1.88f 3.4 46 57.30 34.60 411 55.60 +14.6Mohawk MHK ... ... 16 286.85 207.79 772 213.43 -22.6MolinaHlth MOH ... ... ...dd 93.98 56.68 744 82.38 +7.4MolsCoor A TAP/A 1.64 2.5 6 94.94 58.93 65.50 -22.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2378 60.39 -26.4MonRE MNR .68 4.2 25 18.45 13.87 282 16.02 -10.0MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 12 24.22 -3.3Monsanto MON 2.16 1.7 22 126.80 114.19 2510 124.93 +7.0Moodys MCO 1.76 1.0 36 171.68 112.55 564 167.89 +13.7Moog A MOG/A .25p ... 22 93.93 65.41 91 84.30 -2.9Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.9 13 59.38 40.43 11578 53.38 +1.8MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 93 28.35 -2.1MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 26 27.63 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 29 26.79 -3.8MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 11 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 31 25.82 -4.7MS Asia APF .14e .8 ...q 19.99 15.92 8 17.67 -4.0MS China CAF 13.33e ... ...q 27.79 19.96 171 25.35 +8.4MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 6.44 -8.7tMS EMD MSD .57e 6.3 ...q 10.27 9.05 44 9.05 -9.3tMSEMDDbt EDD .80m 11.0 ...q 8.37 7.34 270 7.27 -5.6MSEmMkt MSF .05e .3 ...q 19.86 15.62 13 17.33 -3.1MS icb ICB .54a 2.9 ...q 19.79 17.93 10 18.56 +1.1MS India IIF .04e ... ...q 35.14 28.02 38 30.48 -8.1MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 10 11.99 -2.8MkVRMB CNY ... ... ...q 49.12 38.95 0 45.45 +5.7MkVRupee INR .20p .5 ...q 45.42 39.60 0 40.42 -7.5MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 1 50.00 +3.2MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 28 22.62 -.1MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.70 Mosaic MOS .10m .4 35 29.20 19.23 10351 26.10 +1.7MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1126 107.84 +19.4Movado MOV .80f 2.0 ...cc 42.25 20.50 126 39.25 +21.9Mueller MLI .40 1.4 21 37.57 25.26 351 29.02 -18.1MuellerWat MWA .20 1.8 26 12.99 9.59 3687 11.26 -10.1MurphO MUR 1.00 3.4 ...dd 35.16 22.21 2846 29.69 -4.4MurphUSA MUSA ... ... 13 89.69 61.05 771 67.16 -16.4MyersInd MYE .54 2.4 45 24.60 15.40 106 22.45 +15.1Myomo n MYO ... ... ... 23.20 2.07 313 3.67 -2.1Myovant n MYOV ... ... ...dd 24.14 9.92 37 19.44 +53.8N -NCI BldSy NCS ... ... 22 21.20 13.05 284 18.35 -4.9NCR Corp NCR ... ... 26 43.24 26.00 2155 29.45 -13.4NGL EnPt NGL 1.56 13.9 ...dd 17.65 8.58 297 11.25 -19.9NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 14 23.63 -3.2NL Inds NL ... ... 6 16.05 6.00 16 7.80 -45.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 34.38 14.70 7474 33.90 +19.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 259 17.43 -7.5NRG Yld C NYLD 1.24f 7.0 33 20.15 15.55 1041 17.65 -6.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 12 4.78 +13.6NVR NVR ... ... 22 3700.00 2205.00 32 3089.76 -11.9nVent El n NVT ... ... ... 26.34 21.00 6286 24.63 +8.4Nabors NBR .24 3.0 ...dd 10.75 5.32 10913 7.99 +17.0NACCO NC 1.09f 3.1 4 92.60 23.80 17 35.25 -6.4NamTai NTP .28 2.3 45 13.90 7.70 40 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .65 160 .69 -22.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 31 37.08 30.10 199 36.44 +12.4NatFuGas NFG 1.66 3.3 15 59.92 48.31 537 51.07 -7.0NatGrid NGG 2.89e 5.1 ... 70.76 51.44 529 56.99 -3.1NtHlthInv NHI 4.00 5.7 16 81.60 62.71 218 70.33 -6.7NHltcre NHC 1.92f 3.0 24 74.80 57.00 32 63.63 +4.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 1606 39.12 +8.6NatPresto NPK 1.00a 1.0 13 121.40 88.80 46 96.90 -2.6NatRetPrp NNN 1.90 4.8 18 43.90 36.25 809 39.90 -7.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 47 23.89 -6.5NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 28 22.69 -9.6NatlStor n NSA 1.12 4.1 93 28.55 21.17 276 27.10 -.6tNtStorAf pfA NSApA ... ... ... 26.30 23.58 6 23.70 -9.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 252 18.05 -2.4NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.43 +1.9NatGsSvcs NGS ... ... 74 29.55 22.40 29 25.05 -4.4NatrlGroc NGVC ... ... 35 10.59 4.79 341 9.58 +7.3NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 61 33.00 +26.9Natuzzi NTZ ... ... ... 3.10 1.41 3 1.62 +1.3Nautilus NLS ... ... 20 19.25 11.30 710 16.90 +26.6NavideaBio NAVB ... ... ...dd .68 .25 234 .26 -26.2sNavigCons NCI ... ... 20 22.50 14.62 237 22.44 +15.6NavigatrH NVGS ... ... ... 13.25 7.00 72 11.25 +14.2NaviosAcq NNA .08 11.0 ...dd 1.69 .67 480 .72 -34.8Navios pfG NMpG 2.19 19.3 ... 19.99 10.18 11.36 -29.9Navios NM ... ... ...dd 1.90 .68 871 .78 -34.8NavMH pfH NMpH 2.16 19.7 ... 18.89 10.36 1 10.95 -32.9NavMMid NAP 2.00f 46.4 ... 11.17 3.26 225 4.31 -54.7NaviosMar NMM 1.69f 89.4 7 2.62 1.45 979 1.89 -19.9Navistar NAV ... ... ...cc 47.73 24.75 382 37.39 -12.8Navistr pfD NAVpD ... ... ... 23.12 9.33 0 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 88 79.90 -11.9Nelnet NNI .64f 1.2 12 59.68 38.72 46 54.19 -1.1NeoPhoton NPTN ... ... ...dd 9.78 4.56 1459 6.09 -7.4Netshoes n NETS ... ... ... 26.96 4.50 2 4.98 -37.0Netw1Tch NTIP .10 3.7 90 4.85 2.25 12 2.70 +12.5NBCAInt NBW .74 5.9 ...q 14.61 12.57 6 12.66 -6.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 30 11.02 -6.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 23 13.66 -7.7NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 6 11.59 -4.7NBRESec NRO .36 7.4 ...q 5.70 4.29 100 4.89 -11.6NevGCas UWN ... ... 28 2.86 1.87 17 2.52 -5.6NevroCorp NVRO ... ... ...dd 94.34 65.00 4197 77.59 +12.4sNevsun g NSU .04 1.2 ...dd 3.02 1.96 4624 3.44 +41.0NewAmHi HYB .78a 8.8 ...q 10.20 8.48 103 8.82 -6.2NewConcEn GBR ... ... 28 2.45 1.16 199 1.40 -10.2NE Realty NEN 1.00 1.5 2 75.25 66.81 68.47 -6.7NwGold g NGD ... ... ...dd 4.25 2.22 2513 2.47 -24.9NewHome NWHM ... ... 9 13.55 9.75 76 9.82 -21.6NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 9 12.00 -4.2NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 718 43.00 +7.0NewMedia NEWM 1.48 8.7 25 17.95 11.87 526 17.07 +1.7NwMtnFin NMFC 1.36 10.1 9q 14.85 12.05 402 13.50 -.4NewOriEd EDU .40e ... 45 108.40 66.26 607 92.25 -1.9NewRelic NEWR ... ... ...dd 79.08 39.11 524 77.12 +33.5NewResid NRZ 2.00 11.2 6 18.43 15.04 1979 17.85 -.2NewSenInv SNR 1.04 12.1 16 10.57 6.77 589 8.57 +13.4NY&Co NWY ... ... ...dd 4.31 1.28 245 4.06 +42.0tNY CmtyB NYCB .68 5.9 13 14.53 11.65 6241 11.55 -11.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 15 26.81 -6.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 6 48.99 -3.4NY REIT NYRT 2.00c ... ... 2.52 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 1303 22.80 +23.2NewellRub NWL .92f 3.4 6 55.08 23.85 5507 27.31 -11.6NewdExp NFX ... ... 14 35.99 22.72 5495 27.87 -11.6NewMarket NEU 7.00 1.9 20 478.84 359.18 40 370.77 -6.7NewmtM NEM .56 1.4 30 42.04 31.42 3719 39.98 +6.6NewpkRes NR ... ... ...dd 10.75 6.58 445 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 170 1.95 -23.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 576 23.25 -8.1NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 81 28.18 +.9NxtEraLP NEP 1.57f 3.6 31 45.38 33.35 239 43.22 +.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 22 24.67 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 11 24.07 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 34 24.79 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 14 71.54 +2.8NextEraEn NEE 4.44f 2.8 12 165.15 135.05 1977 159.91 +2.4NxtEra pfR NEEpR ... ... ... 58.46 52.43 247 56.70 +.9NiSource s NI .78 3.1 31 27.76 22.44 3627 25.10 -2.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.22 -.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 99.00 -.1Nielsen plc NLSN 1.40f 4.7 17 43.61 29.65 3948 29.88 -17.9NikeB s NKE .80 1.2 65 70.25 50.35 6448 68.46 +9.4NoahHldgs NOAH ... ... 32 58.75 25.82 269 56.60 +22.3NobilisH n HLTH ... ... ... 2.10 1.25 1239 1.35 NobleCorp NE .08 1.6 ...dd 5.80 3.14 6725 4.90 +8.4NobleEngy NBL .44 1.3 34 34.53 22.99 5219 33.44 +14.8NobleMid n NBLX 1.91e ... 11 57.98 41.90 94 45.09 -9.8NokiaCp NOK .19e 3.0 ... 6.65 4.51 15803 6.27 +34.5NomadF n NOMD ... ... ... 17.32 12.45 2122 16.81 -.6Nomura NMR ... ... ... 6.83 5.28 488 5.52 -5.2Norbord n OSB 1.29 3.2 ... 42.97 28.16 104 40.02 +18.4NordicAOff NAO .18 15.8 ... 1.60 1.02 23 1.14 -4.9NordicAm NAT .41e 19.8 ...dd 7.44 1.82 574 2.07 -15.9Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1177 48.40 +2.2NorkSo NSC 2.88 2.0 22 157.15 111.21 1414 146.09 +.8NortelInv NTL .64e 1.3 ... 51.97 28.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2sNEurO NRT .66e 7.3 10 9.32 5.94 61 9.06 +30.1NoWestCp NWE 2.20 4.1 16 64.47 50.01 452 53.66 -10.1NDynMn g NAK ... ... ... 2.34 .81 1165 .83 -53.1NthnO&G NOG ... ... 25 2.97 .63 4279 2.01 -2.0NorthropG NOC 4.40f 1.3 35 360.88 243.39 2051 329.27 +7.3NStREur n NRE .60 4.1 ... 14.70 10.08 490 14.52 +8.1NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 149 61.40 +2.9NorwCruis NCLH ... ... 16 61.48 49.52 1840 50.65 -4.9NovaBay rs NBY ... ... ...dd 5.00 2.25 8 3.05 -20.9NovaGld g NG ... ... ...dd 5.05 3.35 1010 4.89 +24.4Novartis NVS 2.75e 3.6 15 94.19 75.73 1188 77.14 -8.1NovoNord NVO .96e 2.0 ... 58.37 39.95 1809 48.36 -9.9NOW Inc DNOW ... ... ...dd 18.37 9.12 1525 14.27 +29.4sNuSkin NUS 1.47 2.0 36 76.77 53.50 545 74.98 +9.9 Nucor NUE 1.52f 2.4 15 70.48 51.67 1827 62.62 -1.5Nush EnhYl NUAG ... ... ... 24.87 23.49 211 23.53 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.29 0 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 4 33.25 +6.6NushLCVal NULV ... ... ... 30.70 25.49 0 27.98 -2.1NushMCGr NUMG ... ... ... 31.52 26.19 10 30.25 +3.0NushMCVal NUMV ... ... ... 29.85 24.80 10 27.58 -2.2NushSmCap NUSC ... ... ... 29.93 25.08 9 29.29 +3.0NushShTrm NURE ... ... ... 27.05 23.57 1 26.10 -.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 3 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 452 21.60 -27.9NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 11 22.50 -9.5Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 11 21.48 -5.2Nustar pfC NSpC ... ... ... 26.43 22.31 116 23.75 -8.5NustarGP NSH 1.32m 10.8 ... 26.90 10.40 168 12.25 -22.0Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 32 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 2439 47.65 -8.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 11 13.30 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 57 9.44 -.5Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 163 12.48 -8.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 24.00 -4.5Nuv 11-21 n JHB ... ... ... 10.15 9.48 57 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.30 5 15.39 -9.5NvHiInDc19 JHD ... ... ... 10.36 9.72 47 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 46 9.80 -13.0NuvMO Pr NOM ... ... ... 17.58 12.87 13.54 -2.9NuvAllCEn JMLP 1.37 18.0 ...q 10.22 6.79 16 7.60 -11.2NuvAZ NAZ .80 6.2 ...q 15.43 12.76 26 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 77 20.43 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 6 21.83 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 186 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 180 13.40 -6.4NCalMunV NCA .47 5.0 ...q 10.70 9.16 32 9.40 -7.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 11 13.87 -7.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 30 11.77 -1.3NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 29 14.69 +.6NvCredStr JQC .62 7.6 ...q 8.84 7.90 565 8.12 -1.2NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 29 12.14 -1.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 340 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.6 ...q 19.49 15.43 78 18.89 +.3NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 226 10.55 -7.4NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 100 13.42 -5.5NuvFloat JFR .72 6.6 ...q 12.04 10.66 183 10.87 -3.0NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 94 10.79 -5.4NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 4 11.42 -9.1NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 37 16.14 -4.6NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 106 9.76 -1.5NuvHIDec18 JHA ... ... ...q 10.21 9.67 34 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 354 15.01 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 135 12.07 -6.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 395 12.93 -6.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 60 12.51 -3.7NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 28 12.44 -3.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.64 8 12.74 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 11 12.61 -4.9NuvMNMu NMS .80 5.8 ...q 17.00 13.49 9 13.75 -6.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 56 23.33 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.49 -5.3NuvMultM JMM .48 6.7 ...q 7.77 6.60 27 7.17 -5.9NvMuI NMI .50a 4.4 ...q 12.87 10.77 4 11.20 -3.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 212 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 23 15.82 -8.3NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 56 13.07 -4.6NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 48 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 25 9.21 -3.1NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.72 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.08 25 12.22 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.69 -6.5NvPA NQP .81a 6.5 ...q 13.78 12.34 27 12.52 -4.8NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 23 23.99 -3.1NvPfdInco JPC .80 8.1 ...q 10.75 9.60 211 9.88 -4.4NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 277 9.45 -7.4NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 70 16.52 -7.2NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 165 14.06 -1.3NEqPrmG SPXX 1.04 5.6 ...q 18.85 14.92 46 18.63 +7.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 28 14.01 -4.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 17 13.45 -3.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 9 14.36 -5.5NuvSnIn NSL .42 6.4 ...q 6.98 6.28 112 6.56 +.8NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 19 16.92 +1.7Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 25 16.80 -4.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 73 13.33 -4.4NTXQI NTX .65 5.0 ...q 14.94 12.42 15 13.03 -9.1NVAPI NPV .65a 5.3 ...q 13.46 12.08 27 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.25 12 17.61 -3.1O -OCI Ptrs OCIP .70e 7.1 62 9.90 6.76 6 9.85 +22.4sOFG Bncp OFG .24 1.7 11 14.30 7.80 305 13.90 +47.9OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.67 -1.9OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.28 +5.5OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.82 +6.2OGE Engy OGE 1.33 3.9 18 37.32 29.59 1892 33.82 +2.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 177 72.55 -1.0OaktreeC OAK 3.59e 8.9 12 48.50 38.80 442 40.25 -4.4OasisMid n OMP 1.57 8.7 ... 19.65 15.57 142 18.05 +3.5OasisPet OAS ... ... ...dd 12.51 6.69 16842 11.54 +37.2Obsidian g OBE ... ... ... 1.64 .82 2374 1.16 -6.5OcciPet OXY 3.08 3.9 ...cc 79.31 57.84 7049 78.20 +6.2Oceaneerg OII .60 2.7 ...cc 27.55 17.11 1193 22.21 +5.1Och-Ziff OZM .87e 43.3 22 3.95 1.91 484 2.01 -19.6OcwenFn OCN ... ... ...dd 4.84 2.46 813 4.67 +49.2Oi SA C OIBR/C ... ... ... 9.71 4.76 26 5.38 -4.4OilStates OIS ... ... ...dd 38.95 20.23 781 36.50 +29.0Oil-Dri ODC .92f 2.4 19 50.82 33.61 3 37.74 -9.1OldRepub ORI .78f 3.8 18 22.34 17.92 1660 20.45 -4.3Olin OLN .80 2.5 10 38.84 27.79 1981 32.25 -9.4Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.5 10 34.84 24.90 3289 27.80 +.9Omnicom OMC 2.40 3.2 16 85.44 65.32 986 73.87 +1.4Omnova OMN ... ... ...dd 11.90 8.10 136 11.25 +12.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 1758 5.95 +3.7OncoCyte n OCX ... ... ... 7.85 1.10 33 2.10 -54.8OneLibrty OLP 1.80 7.3 13 27.70 21.02 48 24.62 -5.0OneSmart n ONE ... ... ... 11.86 8.56 127 10.92 +.1OneMain OMF ... ... 16 36.32 22.10 526 32.79 +26.2ONEOK OKE 3.18f 5.0 47 64.76 47.14 2281 63.94 +19.6Ooma n OOMA ... ... ...dd 12.75 7.30 26 11.05 -7.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 48 50.04 -2.6Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 8 59.51 -2.0OppSmCap RWJ .59e .8 ...q 73.30 60.34 8 69.96 +.1OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 69 35.77 -2.2OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 17 25.77 -1.3OpIntRev n REFA ... ... ... 30.89 25.65 0 28.27 +1.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.72 -.6Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.06 -3.2OppGlRv n ESGF ... ... ... 33.63 27.83 31.25 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 5 66.94 -3.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.55 -.9OppenHldg OPY .44 1.5 ...dd 29.10 15.10 87 28.90 +7.8Oracle ORCL .76 1.7 56 53.48 43.60 9774 45.94 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 317 17.96 +3.2OrbitATK OA 1.28 1.0 23 134.59 95.55 593 133.38 +1.4OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 582 7.12 -23.3OrchidsPP TIS 1.40 27.2 8 16.62 5.05 96 5.14 -59.8OrientPap ONP ... ... 3 2.45 .75 42 1.10 -14.5OrionECarb OEC .72 ... ... 30.25 17.15 751 26.80 +4.7OrionGpHl ORN ... ... ...dd 8.38 5.17 109 7.37 -5.9Orix IX ... ... ... 100.03 75.78 31 92.52 +9.1OrmatTc ORA .49 .9 32 70.68 53.45 653 55.16 -13.8OshRusS n OUSM ... ... ... 27.78 24.76 20 26.56 -1.8OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.95 -2.5OshkoshCp OSK .96 1.3 17 100.26 61.74 554 73.48 -19.2OsiskoGl n OR .20 ... ... 14.39 9.31 508 10.40 -10.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 1221 19.67 -15.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 993 3.60 +31.4OwensMin OMI 1.04f 6.9 9 32.76 14.26 973 15.03 -20.4OwensCorn OC .84 1.3 20 96.52 59.96 2019 66.21 -28.0OwensIll OI ... ... 15 25.90 18.70 1366 19.04 -14.1OwensRM ORM .80f 5.0 11 18.72 13.71 19 15.98 -.2OxfordInds OXM 1.36f 1.7 19 84.32 52.62 92 78.08 +3.8P-QPBF Engy PBF 1.20 3.0 12 39.89 18.48 3493 39.65 +11.8PBF Logist PBFX 1.96f 9.8 10 22.30 17.75 27 20.05 -4.3PCM Fund PCM .96 8.1 ...q 12.13 10.15 27 11.86 +2.5PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 5115 42.77 -4.6PGT Inc PGTI ... ... 24 19.60 11.15 508 18.45 +9.5PHH Corp PHH ... ... ...dd 15.00 8.01 147 10.64 +3.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 38 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 61 51.58 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 23 66.15 -4.4PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.02 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 10 99.41 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 200 102.59 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 814 99.80 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 29 100.19 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 563 101.47 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.63 -1.9PimSTMun SMMU .47e .9 ...q 50.80 49.50 7 49.70 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 105 110.79 -8.8PJT Part n PJT .20 .4 ...dd 55.99 35.47 173 52.51 +15.2PLDT Inc PHI 1.60e 6.1 ... 38.54 25.86 119 26.32 -12.5PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 60 27.15 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 5 25.20 -.6PNC PNC 3.00 2.0 14 163.59 115.66 1910 147.53 +2.2PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 382 38.40 -5.1POSCO PKX ... ... ... 93.12 58.50 170 83.62 +7.0tPPDAI n PPDF ... ... ...dd 13.68 6.50 188 6.52 -8.3PPG s PPG 1.80 1.7 18 122.07 100.45 884 106.68 -8.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 12 25.12 -1.8PPL Corp PPL 1.64f 6.0 12 40.20 27.08 6524 27.45 -11.3PQ GrpH n PQG ... ... 29 17.65 12.88 98 14.40 -12.5PS BusPk PSB 3.40 2.9 30 137.60 107.91 72 118.32 -5.4PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 14 24.76 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.46 -3.3PS BusP pfY PSBpY ... ... ... 24.78 22.16 31 22.54 -8.4PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 20 22.91 -9.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 65

PS BsPk pfW PSBpW ... ... ... 25.77 22.23 20 22.52 -10.8PVH Corp PVH .15 .1 20 163.78 96.85 795 151.71 +10.6PcrTrnd750 PTLC ... ... ...q 30.73 25.06 159 28.70 +.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 75 31.39 +.9PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 34 32.15 +6.3PacrCash n GCOW ... ... ... 34.59 29.33 17 30.80 -2.2PacrTrendp PTEU ... ... ... 33.39 28.06 81 29.65 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.52 +1.1Pac Cash n CALF ... ... ... 27.62 22.60 1 26.84 +2.8PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.37 +.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 122 2.17 +11.9PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 6 24.75 -12.3PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 5 22.75 -12.0PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 21.50 -12.6PacGE pfD PCGpD 1.25 6.1 ... 26.95 20.64 6 20.65 -14.5PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.35 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 0 19.75 -19.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.10 -17.2tPacGE pfI PCGpI 1.09 5.7 ... 26.84 19.09 1 19.13 -15.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 602 113.76 -5.6Pagsegur n PAGS ... ... ... 39.97 30.32 1392 31.56 -.4PalatinTch PTN ... ... ...dd 1.59 .34 760 1.19 +38.5sPaloAltNet PANW ... ... ...dd 199.70 112.30 1462 201.80 +39.2tPampaEng PAM ... ... ... 72.98 50.33 1464 47.08 -30.0Pandora P ... ... ...dd 10.00 4.09 11394 7.17 +48.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.05 +2.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 39 14.33 +53.3ParaGold n PZG ... ... 4 1.80 1.16 12 1.48 +13.8ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1068 14.95 -5.7Paretem rs TEUM ... ... ...dd 3.59 .50 3513 2.97 +43.5ParkEl PKE .40 2.0 46 20.46 13.88 303 19.76 +15.9sParkHot n PK 2.20f 7.4 ... 29.93 23.91 1512 29.80 +3.7ParkNatl PRK 3.84f 3.4 18 116.75 92.42 32 113.20 +8.8ParkDrl PKD ... ... ...dd 1.65 .49 1181 .61 -39.1ParkerHan PH 3.04f 1.8 21 212.80 151.17 741 171.11 -14.3ParsleyEn PE ... ... 54 33.06 21.12 10659 32.51 +10.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 8 25.28 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 7 26.31 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 31 27.39 -4.5PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.44 -3.2PartyCity n PRTY ... ... 14 17.00 9.50 1012 14.90 +6.8PaycomSft PAYC ... ... ...cc 118.45 62.17 322 108.97 +35.7PeabodyE n BTU .12p ... ... 41.98 22.58 811 37.23 -5.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.5 ... 12.21 7.62 493 12.35 +25.8Pebblebrk PEB 1.52 4.2 21 39.74 29.53 562 36.54 -1.7Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 7 24.60 -2.7Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 4 24.73 -4.0Pedevco rs PED ... ... ... 1.15 .26 18 .33 +4.4Pembina g PBA 1.50 ... 26 36.99 29.28 611 34.19 -5.5PengthE g PGH .04 ... ...dd 1.23 .54 674 .82 +2.6Penney JCP ... ... 7 5.63 2.35 24277 2.77 -12.3PennaRE PEI .84 8.3 14 13.02 8.86 1476 10.12 -14.9PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 5 22.06 -12.4PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 7 21.47 -17.1PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 3 20.62 -17.9PennyMFn PFSI ... ... 7 25.20 16.00 318 20.45 -8.5PennyMac PMT 1.88 10.4 19 18.46 14.87 802 18.02 +12.1Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 5 25.73 +2.0PennyM pfB PMTpB ... ... ... 25.45 23.68 5 25.20 +.1Penske PAG 1.36f 2.9 11 54.83 38.33 297 46.88 -2.0Pentair PNR .70 1.6 14 74.84 43.51 2759 44.44 -37.1Penumbra n PEN ... ... ...dd 140.55 77.75 412 135.90 +44.4PerfFood n PFGC ... ... 22 35.25 25.40 1036 32.55 -1.7PerkElm PKI .28 .4 28 84.49 61.38 530 73.55 +.6PermRck n PRT ... ... ... 16.69 15.00 89 15.65 +1.0Prmian PBT .56e 5.8 27 10.30 7.80 90 9.69 +9.2Perrigo PRGO .76 1.0 ...dd 95.93 63.68 2602 74.50 -14.5PetChina PTR .70e 1.0 ... 82.33 60.69 132 72.57 +3.8tPetroArg PZE .07e ... ... 14.80 10.19 69 9.62 -29.2PetrbrsA PBR/A ... ... ... 13.92 6.96 9532 12.86 +30.8Petrobras PBR ... ... ... 14.93 7.61 16838 13.87 +34.8PtroqstE rs PQ ... ... ...dd 2.55 .47 .58 -69.5Pfenex PFNX ... ... ...dd 6.77 2.07 81 6.11 +129.7Pzer PFE 1.36 3.9 14 39.43 31.67 26549 34.98 -3.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.74 4.89 71 5.76 -1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.71 4957 80.81 -23.5PhilipsNV PHG .88e 2.1 ... 43.24 34.99 2045 42.00 +11.1Phillips66 PSX 2.86f 2.5 27 117.99 75.85 2628 116.25 +14.9Phill66LP PSXP 2.71f 5.6 18 56.48 44.40 206 48.79 -6.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 75 3.94 -39.3PhysRltTr DOC .92f 6.1 40 21.85 14.13 1356 15.13 -14.8PiedmOfc PDM .84 4.5 9 21.80 16.69 1179 18.75 -4.4Pier 1 PIR .28 12.6 12 6.21 2.15 1246 2.23 -46.1PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.55 -.2Pim IntEq n MFDX ... ... ... 28.41 25.32 5 26.77 +.1PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.48 -2.6PimcoCA PCQ .92 5.7 ...q 17.89 14.43 74 16.25 -5.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 157 8.24 -18.9PimcCA3 PZC .72 7.1 ...q 12.97 9.55 29 10.13 -3.0PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 70 17.46 +1.5sPimCpOp PTY 1.56a 8.6 ...q 18.15 15.85 346 18.23 +10.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 439 22.89 +2.0PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 274 30.84 +2.6PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 77 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 144 10.63 +1.9PimStPls PGP 2.20 15.6 ...q 19.85 12.37 44 14.07 -8.5PimcoHiI PHK 1.24 15.1 ...q 8.96 7.19 603 8.21 +10.1sPimIncOpp PKO 2.28a 8.3 ...q 27.76 24.50 85 27.60 +6.5PimcoMuni PMF .98 7.5 ...q 14.23 12.29 40 12.98 -.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 100 12.93 -1.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 55 11.44 -1.2PimcoNY PNF .68 5.9 ...q 13.63 11.26 32 11.59 -9.3PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 16 10.51 -12.4PimcNY3 PYN .63 7.2 ...q 10.27 8.55 4 8.70 -12.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 155 9.62 +4.8PinnaclFds PF 1.30 2.1 13 66.67 52.25 1305 62.88 +5.7PinWst PNW 2.78 3.6 18 92.42 73.81 1066 78.30 -8.1PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 3 14.98 -4.9PionEnSvc PES ... ... ...dd 4.85 1.60 1029 4.60 +50.8PionFltRt PHD .72 6.2 ...q 12.30 11.27 252 11.53 +.5PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 56 9.56 -1.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 63 10.86 -4.5PioMunHi MHI .84 7.4 ...q 12.35 11.10 92 11.32 -4.5PioNtrl PXD .32f .2 ...cc 204.55 125.46 1397 197.65 +14.3PiperJaf PJC 1.50f 2.0 12 99.80 52.75 79 73.60 -14.7PitnyBw PBI .75 8.5 6 16.13 8.30 2953 8.86 -20.8PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 61 24.24 -.6PivotSft n PVTL ... ... ... 19.10 15.11 478 18.88 +20.0PlainsAAP PAA 1.95 7.9 32 28.42 18.38 1794 24.54 +18.9PlainsGP rs PAGP 1.70 ... 26 28.77 18.98 1458 25.25 +15.0PlanetFit n PLNT ... ... 97 41.67 20.00 2082 40.65 +17.4Plantron PLT .60 .9 22 67.93 41.28 242 66.75 +32.5PlatfmSpc PAH ... ... 14 14.82 9.09 2121 10.50 +5.8PlatGpM rs PLG ... ... 1 1.23 .15 552 .16 -46.4PlayAGS n AGS ... ... ... 24.04 16.66 300 21.82 +17.9PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 2 17.25 -6.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.70 -1.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 844 107.31 -13.5PolyMet g PLM ... ... ...dd 1.36 .57 105 .81 -5.8PolyOne POL .70f 1.6 19 47.48 34.15 211 42.44 -2.4PortGE POR 1.45f 3.5 20 50.11 39.02 759 41.34 -9.3PostHldg POST ... ... ...cc 88.93 70.66 960 76.94 -2.9PowrREIT PW ... ... ...dd 8.69 5.50 0 6.05 -1.8PwREIT pfA PWpA ... ... ... 26.55 25.02 26.50 +3.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 0 77.81 -5.2PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 27.75 +1.7PS GrMult PSMG ... ... ... 14.48 12.63 2 13.77 -.3PS BalMul PSMB ... ... ... 13.94 12.78 9 13.36 -.8PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 12.76 -.7PSCrudeDS DTO ... ... ...q 173.13 60.66 6 62.61 -29.5PwSBMetS BOS ... ... ...q 20.70 13.07 0 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 9.60 -8.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.23 3.71 3 6.13 +20.4PSCrudeSh SZO ... ... ...q 100.57 57.62 0 58.43 -23.8PwshDB DBC ... ... ...q 17.80 13.69 4061 17.73 +6.7PwShCurH DBV ... ... ...q 24.90 21.17 0 24.21 +2.1PS Engy DBE ... ... ...q 16.48 10.78 185 16.34 +12.5PS PrcMet DBP ... ... ...q 40.26 35.71 58 38.43 -.2PS Silver DBS ... ... ...q 27.91 23.50 0 25.22 -3.1PS Agri DBA ... ... ...q 20.38 18.18 221 19.19 +2.3PS Oil DBO ... ... ...q 12.27 7.40 949 12.11 +19.3PS Gold DGL ... ... ...q 43.28 38.49 34 41.55 +.5PS BasMet DBB ... ... ...q 19.94 15.29 57 18.86 -2.8PS USDBull UUP ... ... ...q 25.57 23.09 766 24.47 +1.8PS USDBear UDN ... ... ...q 23.27 21.12 47 22.05 -1.5PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 10 48.80 +7.4PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 11 37.99 -1.9PSAerDef PPA .50e .9 ...q 59.40 43.89 79 56.09 +4.1PwShBio PBE .57e 1.2 ...q 54.28 41.36 4 48.64 +3.1PS BldCns PKB .07e .2 ...q 36.44 28.22 33 31.00 -10.6PwSClnEn PBW .07e .3 ...q 26.35 3.95 14 25.51 +.6PS EnEx PXE .50e 2.0 ...q 25.14 17.35 63 24.82 +8.4PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.28 -4.6PwSLgCG PWB .21e .5 ...q 45.22 34.75 28 44.11 +6.3PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 72 35.66 -8.1PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 45.21 +2.3PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.17 +3.0PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.47 +4.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 21 47.18 +11.1PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.55 -2.4PwShNetw PXQ ... ... ...q 52.10 42.37 2 51.84 +12.0PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 18 9.84 +3.1PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 72 61.01 -4.9PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.25 -2.6sPwSSmGr PXSG .08e .2 ...q 34.90 27.86 40 35.03 +9.0PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 3 31.03 +.7PwSSemi PSI .04e .1 ...q 58.15 41.22 39 51.95 +2.9sPwShSoft PSJ .10e .1 ...q 73.55 53.26 41 73.93 +16.4PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 225 29.77 -2.2PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.48 +.7PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.89 -7.9PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 52 12.23 -1.8PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 300 18.26 -3.2PSCleantch PZD .44e 1.0 ...q 45.28 36.97 6 43.38 +2.6PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 44.19 +1.8PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.56 -.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.11 -1.7PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 271 111.20 -2.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 2 36.82 -.7PS US Ag n PBND ... ... ... 25.01 24.08 24.18 -3.3PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 26 27.05 -2.0PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.72 +2.6PS SP Val n SPVM ... ... ... 30.41 24.86 8 28.00 -3.1PS SP IntD IDHD ... ... ... 30.80 27.73 2 29.16 +.8PS SC High XSHD ... ... ... 26.03 23.12 0 24.34 -3.3 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 25 31.88 +2.4PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 226 29.55 -3.7PS LowVol XRLV .46 1.4 ...q 36.20 29.47 5 33.73 -.7PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 23 30.95 -.8PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 204 24.94 -2.8PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 190 46.40 +.3PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 77 45.68 +.7PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 410 39.39 -7.2PS EMLwV EELV .60e 2.3 ...q 27.59 23.19 105 25.69 +1.4PS EMkMom EEMO ... ... ... 22.52 16.49 12 19.77 -3.7PSS&PMom SPMO ... ... ...q 38.04 28.25 3 36.35 +5.6PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 83 33.41 -.8PSS&PVal SPVU ... ... ...q 37.53 30.19 4 33.72 -3.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 34 23.70 -.6PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 18 24.24 +4.8PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 42 24.65 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3635 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1020 46.45 -2.7PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 6351 42.84 +.8PS IntlBd PICB .57 2.1 ...q 28.77 25.50 13 26.73 -3.1PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 165 23.03 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.89 -.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 54 25.71 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 43 23.90 -3.1PShNatMu PZA .87 3.5 ... 25.90 24.84 154 25.11 -2.7PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 514 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1992 14.38 -3.2tPShEMSov PCY 1.50 5.6 ... 30.23 26.98 5533 26.86 -9.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 8 12.78 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 378 22.40 +.3PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 10 34.69 +.8PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 21 45.75 +.8PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.97 2 24.15 -.1PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.01 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 64 24.99 -5.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 46 21.43 -.1Praxair PX 3.30 2.1 35 166.95 122.90 1007 154.00 -.4PrecDrill PDS .28 ... ...dd 4.01 2.26 2833 3.54 +17.2PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 573 14.58 -28.0Prestige rs PBH ... ... 2 269.50 27.87 1523 29.10 -34.5Pretium g PVG ... ... ... 12.44 6.17 1578 6.68 -41.5Primerica PRI 1.00f 1.0 12 108.05 70.00 284 95.35 -6.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.18 -2.7PrinActGl GDVD ... ... ... 29.52 24.97 0 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.40 -3.3tPrinSpec n PREF ... ... ... 101.70 95.93 1 96.16 -4.2PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 11 16.99 -1.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 23 63.45 39.90 424 40.40 -29.3ProLogis PLD 1.92 2.9 25 67.53 54.16 2979 65.19 +1.1ProPetr n PUMP ... ... ... 22.88 10.84 1519 18.59 -7.8ProShtDow DOG ... ... ...q 18.13 13.89 1277 14.99 +.3ProShtMC MYY ... ... ...q 12.80 10.71 4 11.07 -1.2PrUltDow s DDM .79e .6 ...q 152.41 90.84 252 125.90 -4.7ProUltMC MVV .11e .1 ...q 136.15 96.65 12 123.11 +.1PrUltQQQ s QLD ... ... ...q 91.48 56.21 1395 81.18 +10.7ProUltSP s SSO .40e .4 ...q 125.72 84.32 2308 107.54 -1.7PrUShCnG SZK ... ... ...q 17.35 12.80 1 16.86 +23.9ProShtHY SJB ... ... ...q 23.91 22.91 110 23.22 +.4ProUShBM SMN ... ... ...q 19.26 11.73 13.42 +1.6Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 3 73.21 -12.4Pro7-10yrT UST .42e .8 ...q 60.83 52.55 1 53.03 -7.6ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 18 11.49 -.7ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 13 66.56 -.3ProUltTl s LTL ... ... ...q 56.39 35.57 38.50 -10.9ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.41 +.2ProUltEM EET ... ... ...q 114.48 66.00 9 88.44 -5.9ProRaLS RALS .62e 1.7 ...q 38.35 36.48 0 36.69 -2.5ProUSL7-10T PST ... ... ...q 23.49 20.50 31 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.14 23.78 4 25.26 -.9ProShtEM EUM ... ... ...q 21.78 16.23 900 17.99 +.2ProUltEafe EFO ... ... ...q 150.78 109.84 0 131.85 -.6ProUEurop UPV ... ... ...q 66.95 48.62 3 57.59 -1.7ProShtBM SBM ... ... ...q 21.23 16.90 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 15 8.23 -1.7ProUltRE s URE ... ... ...q 68.58 50.79 13 59.06 -10.5ProUltFin s UYG .51e .4 ...q 143.58 92.46 70 125.13 -2.2ProShtRE REK ... ... ...q 17.94 15.62 3 16.54 +4.6ProShtChi50 YXI ... ... ...q 23.85 16.42 3 18.53 -3.7ProUltSem s USD ... ... ...q 162.32 77.16 15 134.60 +9.9ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.06 -8.5PrUltTech s ROM ... ... ...q 111.39 63.94 29 100.39 +14.4ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 166 41.77 +5.5ProUltInd s UXI ... ... ...q 83.64 52.38 1 68.09 -6.8PrUltHCr s RXL .63e .8 ...q 107.49 69.80 2 82.51 -6.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.68 +4.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 38.12 -22.2ProUBasM UYM .15e .2 ...q 82.75 52.33 8 67.43 -8.9PrUlPR2K s URTY ... ... ...q 95.99 56.50 99 87.69 +6.5PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 113.40 -2.9ProUltSC s SAA ... ... ...q 108.67 75.95 0 105.60 +4.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 1030 85.78 -9.0ProUlR2K s UWM ... ... ...q 78.13 54.70 76 74.41 +5.3ProSht20Tr TBF ... ... ...q 23.78 21.58 234 23.26 +6.4PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1529 133.95 -4.4ProUChin50 XPP ... ... ...q 113.86 57.40 5 83.62 -.3PrUSSilv s ZSL ... ... ...q 40.09 27.80 14 33.02 +5.2PUVixST rs UVXY ... ... ...q 63.52 8.52 21154 14.12 +38.3ProVixST rs VIXY ... ... ...q 53.64 21.24 863 32.89 +42.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 59.48 14.90 892 56.65 +52.2PrUCrude rs UCO ... ... ...q 32.69 12.36 11667 31.65 +35.0PrUltYen rs YCL ... ... ...q 65.77 56.16 2 60.16 +4.7PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 5 24.20 +14.4PrUltSilv AGQ ... ... ...q 39.51 28.47 195 31.36 -7.4PrUltShN s KOLD ... ... ...q 52.12 26.45 49 44.15 +11.3ProUShGld GLL ... ... ...q 80.66 63.08 23 68.20 -1.3PrSUShAus CROC ... ... ...q 51.74 42.20 0 49.21 +7.6PrUltShYen YCS ... ... ...q 76.95 64.93 1 70.90 -5.4ProSUltGold UGL ... ... ...q 44.38 35.62 20 40.62 -.1ProShtVx s SVXY ... ... ...q 139.47 9.53 4810 12.58 -90.2PrUShCrd s SCO ... ... ...q 52.16 16.38 5247 16.89 -31.2ProShtEuro EUFX ... ... ...q 43.35 38.37 0 40.72 +1.8ProUltEuro ULE ... ... ...q 18.97 14.99 3 16.73 -4.2ProUShEuro EUO ... ... ...q 25.02 19.46 234 21.95 +3.5ProctGam PG 2.87f 4.0 19 94.67 70.73 7950 71.44 -22.2ProgsvCp PGR .69e 1.1 22 62.78 38.75 2418 61.16 +8.6ProsHldg PRO ... ... ...dd 34.91 21.36 515 34.01 +28.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 1186 32.90 -7.5ProShSP rs SH ... ... ...q 34.55 28.14 1972 29.92 -.9PrUShSP rs SDS ... ... ...q 54.00 35.66 4011 39.81 -3.0PrUShDow DXD ... ... ...q 12.87 7.52 1376 8.61 -.9PUShtMdC MZZ ... ... ...q 24.44 16.91 2 18.06 -3.7PUShtQQQ QID ... ... ...q 18.06 10.37 3726 11.23 -16.1PrShRs2K rs SRTY ... ... ...q 50.53 27.07 202 27.51 -15.0PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3821 18.84 -3.4PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.73 -4.6PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 7 14.01 +.1ProUShL20 TBT ... ... ...q 39.86 32.99 2445 37.99 +12.5PrShR2K rs RWM ... ... ...q 48.66 40.09 181 40.52 -4.1PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.50 +1.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 23 31.50 +7.8PUShtR2K TWM ... ... ...q 23.30 15.59 1385 15.83 -9.3PrUShtSC SDD ... ... ...q 21.26 14.00 2 14.24 -8.8PUShChi50 FXP ... ... ...q 26.83 12.37 43 15.37 -10.1PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.34 +5.5PUShtIndl SIJ ... ... ...q 23.95 14.55 2 16.88 +.2PS OnlSt n CLIX ... ... ... 50.04 37.63 22 48.68 +23.9PrShtSmC SBB ... ... ...q 40.02 32.58 33.30 -2.9PUPShtMC SMDD ... ... ...q 15.39 8.80 2 9.55 -4.8PrSh K1 n OILK ... ... ... 25.64 16.51 16 25.26 +16.7PUShtEur EPV ... ... ...q 37.85 26.83 5 29.87 -3.6PUShtSPX SPXU ... ... ...q 17.21 9.19 16895 10.65 -6.3PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 25.03 -5.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 206 61.38 -4.2PUltShEafe EFU ... ... ...q 28.01 19.90 22.13 -2.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 38.79 -7.8PrUltBra rs UBR ... ... ...q 107.88 48.32 15 73.73 -5.6PrSht20yTr TTT ... ... ...q 31.13 25.95 72 28.90 +8.6ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 41.13 -4.1PUltShOG DUG ... ... ...q 53.46 31.48 109 32.57 -12.0PS MngdF FUT ... ... ... 41.47 39.00 0 39.58 -1.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.31 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.75 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 18 67.37 +.2ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 34.98 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 96.08 -8.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 75.16 36 75.40 -2.1ProSht7-10y TBX ... ... ...q 29.70 27.55 6 29.39 +3.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 140 8.68 -5.2PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 33 53.46 -2.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.86 -.6PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.30 74.40 -3.3ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 3 26.90 +6.6PrUltShtTc REW ... ... ...q 23.63 12.66 3 13.40 -18.6PrUShtFn SKF ... ... ...q 30.09 18.61 22 20.33 -2.7Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 31 8.34 -19.7ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.20 +5.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 0 57.77 -1.4ProCdNASh WYDE ... ... ...q 33.66 32.10 32.65 +.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.48 -1.6ProspBcsh PB 1.44 1.9 19 79.20 55.84 484 74.45 +6.3tProtalix PLX ... ... ...dd .99 .40 374 .40 -39.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 128.22 61.85 85 124.00 +20.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 109 26.85 -.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 10 127.14 95.83 1593 100.10 -12.9Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 9 25.29 +.2PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 20 25.25 -.2PruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 185 13.82 -4.1PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 6 25.98 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 22 26.13 +.2Prud UK PUK 1.49e 2.9 ... 55.36 44.49 141 51.56 +1.5PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 120 14.10 -4.5PSEG PEG 1.80 3.5 18 53.28 41.67 3430 51.08 -.8PubStrg PSA 6.80 3.2 23 219.93 180.48 1118 210.03 +.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 14 24.86 -1.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 17 24.55 -2.6PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 26 23.69 -5.2PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 11 23.80 -4.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 6 26.06 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 59 25.74 -2.7PubSt pfG PSApG ... ... ... 25.63 22.49 24 23.56 -5.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 24 23.81 -4.9PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 56 23.34 -6.2PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 30 23.55 -5.9PubSt pfC PSApC ... ... ... 26.45 23.05 48 24.82 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 16 24.93 -3.0PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 40 25.63 -3.4PulteGrp PHM .36 1.2 19 35.21 22.30 5535 31.17 -6.3PureStrg n PSTG ... ... ...dd 22.84 9.81 4195 22.33 +40.8PutHiInSec PCF .37 4.1 ...q 9.31 8.60 17 9.13 +1.2PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.06 -4.7PMIIT PIM .31 6.5 ...q 4.89 4.61 76 4.80 +.6PMOT PMO .71 6.1 ...q 12.85 11.44 54 11.62 -5.9PPrIT PPT .31 5.7 ...q 5.68 5.05 243 5.44 +2.1PzenaInv PZN .41e 4.6 20 13.15 8.25 42 9.00 -15.7sQ2 Hldgs QTWO ... ... ...dd 55.35 31.95 331 55.35 +50.2QEP Res QEP .08 .7 35 12.67 7.02 4356 12.19 +27.4QIAGEN QGEN ... ... 38 36.34 30.20 785 34.71 +12.2QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 409 34.50 -36.3QuadGrph QUAD 1.20 6.4 9 31.29 17.73 571 18.70 -17.3QuakerCh KWR 1.42 .9 30 165.93 129.98 37 149.53 -.8QuaCare QCP ... ... ... 22.91 12.25 669 21.43 +55.2QuanexBld NX .16 .9 24 24.60 16.50 147 18.15 -22.4QuantaSvc PWR ... ... 24 40.11 30.23 1063 35.53 -9.2QntmDSS rs QTM ... ... 47 8.75 3.32 177 3.72 -33.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 26.19 +.4QnForSm n FFSG ... ... ... 27.15 24.51 9 25.85 +.2QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.30 -1.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 22 27.82 +1.7InspCpBd n IBD ... ... ... 27.94 24.07 1 24.39 -3.3QuaInsp n ISMD ... ... ... 27.86 23.78 3 27.26 +3.1QuaInsLg n BLES ... ... ... 30.44 25.84 14 28.20 -.8FormInco n FFTI ... ... ... 27.57 24.06 96 24.11 -3.4FrmHdGr n FFHG ... ... ... 29.49 24.03 13 27.55 QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 142 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 1 25.92 -.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.55 1124 10.77 -14.1QstDiag DGX 1.80 1.8 19 112.97 90.10 1275 99.87 +1.4QuintEn n QES ... ... ... 10.00 7.10 57 8.87 -1.4QuormHl n QHC ... ... ... 10.00 2.54 349 7.13 +14.3QuotientTc QUOT ... ... ...dd 17.85 10.35 241 13.00 +10.6Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.81 -7.3Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.17 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 25 22.69 -4.5Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 17 23.50 -1.1Qwest53 CTY 1.53 7.6 ... 25.57 18.66 28 20.10 -8.7Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 26 21.17 -6.5Qwest 56 CTAA ... ... ... 27.77 21.51 32 24.17 -2.2Qwest57 n CTDD ... ... ... 25.97 20.51 17 21.65 -5.4Qwest56 n CTBB ... ... ... 25.60 19.86 34 21.20 -5.9R -RAIT pfA RASpA 1.94 15.8 ... 21.76 5.90 29 12.25 +.8RAIT pfB RASpB 2.09 17.1 ... 23.77 6.21 4 12.25 -2.7RAIT pfC RASpC 2.22 17.6 ... 25.39 6.35 12 12.60 -4.8RAIT Fin RAS .20m 117.0 ... 2.44 .16 2206 .17 -54.4RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 2 18.55 -2.8RAITFn 19 RFTA 1.78 7.9 ... 25.22 16.60 4 22.55 +.2RELX NV s RENX .45e 2.1 ... 23.30 19.84 97 21.23 -8.0RELX plc s RELX .54e 2.5 ... 24.03 20.31 293 21.71 -8.4RH RH ... ... 63 109.53 41.52 661 101.25 +17.4sRLI Corp RLI .88f 1.3 27 66.00 50.34 194 66.19 +9.1RLJ LodgT RLJ 1.32 6.2 12 23.96 18.68 1002 21.33 -2.9RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 18 25.26 -6.5RPC RES .40 2.1 25 27.07 16.70 1540 18.87 -26.1RPM RPM 1.28 2.6 17 56.69 46.36 551 49.31 -5.9RSP Perm RSPP ... ... 88 51.51 28.76 1373 50.26 +23.5RYB Edu n RYB ... ... ... 31.80 15.50 79 16.96 +.5RadianGrp RDN .01 .1 9 23.49 14.06 2234 16.14 -21.7RadiantLog RLGT ... ... ...cc 6.59 3.46 46 3.78 -17.8RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.60 -1.1sRafaelHl n RFL ... ... ... 8.44 3.05 71 8.24 +68.2RLauren RL 2.00 1.9 18 119.33 66.06 1081 106.58 +2.8RamcoG RPT .88 7.5 9 15.00 11.34 570 11.72 -20.4RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 0 50.40 -12.6RangeRs RRC .08 .6 16 26.19 11.93 6191 14.36 -15.8RngrEnS n RNGR ... ... ... 15.70 6.88 29 8.35 -9.5RJamesFn RJF .88f 1.0 19 99.26 71.35 660 91.25 +2.5RayAdvM RYAM .28 1.5 34 22.96 12.52 1738 18.49 -9.6RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 2 130.30 -9.5Rayonier RYN 1.00 2.7 40 39.14 27.27 1490 37.65 +19.0Raytheon RTN 3.47f 1.6 30 229.75 155.84 2792 210.40 +12.5RealityETF DIVY .46p ... ...q 28.89 25.25 5 26.88 +3.1RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.62 -1.0RealDivc n DFND ... ... ...q 28.60 24.70 5 26.67 -2.2RealDivG n GARD ... ... ...q 26.84 21.56 24.42 -2.3Realogy RLGY .27p 1.0 14 35.18 23.52 2612 25.93 -2.2RltyInco O 2.53 4.8 29 60.05 47.25 1678 52.46 -8.0ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 222 27.85 -10.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 94 169.20 84.16 1513 168.60 +40.4RedLionH RLH ... ... ...dd 11.70 6.15 44 10.15 +3.0RedwdTr RWT 1.12 6.8 12 17.45 14.29 1132 16.40 +10.7Reeds REED ... ... ... 3.35 1.30 5 2.20 +41.9RegalBel RBC 1.12f 1.5 16 87.50 67.84 498 76.90 +.4RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 816 58.09 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 220 .31 +79.4RegHlt pfA RHEpA 2.72 39.9 ... 22.90 5.72 4 6.82 -14.8sRegnlMgt RM ... ... 16 36.28 19.49 85 36.02 +36.9RegionsFn RF .36 1.9 17 20.21 13.03 10175 18.97 +9.8Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 7 25.63 +1.1Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 24 27.41 -3.6Regis Cp RGS ... ... ...cc 17.46 9.08 164 15.79 +2.8ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 499 153.74 -1.4ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 22 26.80 -2.6ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 24 25.68 -8.3RelStlAl RS 2.00 2.2 20 95.97 68.46 550 91.74 +6.9RELM RWC .08 2.2 18 4.80 3.40 13 3.65 +2.7RemaxHld RMAX .80f 1.5 61 67.50 43.85 119 54.10 +11.5RenaisIPO IPO .02e .1 ...q 30.61 24.15 5 28.05 -.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 1 23.51 -3.6RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 205 127.45 +1.5RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 20 24.17 -3.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.39 -.5ReneSola rs SOL ... ... ... 3.79 2.12 41 2.70 +1.5RennFund RCG ... ... ...q 2.20 1.11 20 1.53 +1.7Renren rs RENN ... ... ...dd 18.70 6.01 260 8.77 -15.6RepubSvc RSG 1.38 2.0 31 69.40 60.26 1236 67.73 +.2ResMed RMD 1.40 1.4 47 104.78 67.15 618 97.83 +15.5ResolEn rs REN ... ... ... 44.44 23.64 1249 33.28 +5.8ResoluteF RFP ... ... ...dd 12.15 4.10 382 9.90 -10.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 2 25.71 +.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 188 9.84 +5.0RestBrnds QSR 1.80 3.2 20 68.89 53.09 1375 55.48 -9.8RetailProp RPAI .66 5.7 11 13.78 10.84 1709 11.57 -13.9RetractTc RVP ... ... ...dd 1.48 .54 46 .87 +28.1RevGp n REVG .20 1.1 ... 33.15 16.79 294 18.00 -44.7Revlon REV ... ... ...dd 27.90 15.60 119 20.00 -8.3RexAmRes REX ... ... 17 104.93 70.48 65 73.47 -11.3RexahnPh rs RNN ... ... ...dd 4.51 1.42 569 2.06 +2.0RexfordIR REXR .64f 2.0 55 32.91 25.28 501 32.44 +11.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 23.80 -7.4RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 6 23.61 -4.8Rexnord RXN ... ... 23 31.44 22.43 1087 28.71 +10.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 216 61.95 +5.9RiceMidstr RMP 1.22f 7.1 13 25.65 16.87 702 17.23 -19.7RingCentrl RNG ... ... ...dd 72.10 31.85 271 71.70 +48.1RingEngy REI ... ... ...dd 17.32 10.88 458 17.16 +23.5RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2571 55.41 +4.7RitchieBr RBA .68 2.0 38 35.17 24.08 458 33.70 +12.6RiteAid RAD ... ... 2 4.21 1.38 9633 1.63 -17.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 25 20.92 +4.5Riv/Doubl n OPP ... ... ... 19.76 17.47 19 17.72 -3.6RoadrnTrn RRTS ... ... 3 9.75 1.98 587 2.17 -71.9sRobtHalf RHI 1.12f 1.8 24 62.22 42.92 1307 62.76 +13.0RockwlAut ROK 3.68f 2.1 26 210.72 151.78 950 175.09 -10.8RockColl COL 1.32 1.0 21 139.63 101.09 1206 133.30 -1.7RogCm gs RCI 1.57 ... 13 54.95 43.11 352 46.52 -8.7Rogers ROG ... ... 32 184.00 104.25 93 114.36 -29.4Rollins s ROL .56 1.1 62 54.25 39.90 457 49.91 +7.3Roper ROP 1.65 .6 29 292.97 216.80 267 271.70 +4.9RosettaStn RST ... ... ...dd 14.81 8.71 84 14.63 +17.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 3065 14.59 -6.8RBCda pfT RYpT 1.69 ... ... 31.75 28.13 1 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 474 76.35 -6.5RBScotlnd RBS ... ... ... 8.74 6.24 370 7.47 -2.2RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 181 25.69 +.9RylCarb RCL 2.40 2.3 14 135.65 103.52 2461 104.07 -12.8RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 1783 73.01 +6.9RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3846 70.03 +5.0RoyceGVal RGT .10e ... ... 11.73 9.12 6 10.90 +.7RoyceMC RMT .63e 6.4 ...q 9.99 8.09 45 9.78 +3.6Royce RVT 1.20e 7.5 ...q 17.18 14.02 188 15.95 -1.4RubiconPrj RUBI ... ... ...dd 5.90 1.48 331 2.20 +17.6Rudolph RTEC ... ... 21 31.85 21.10 204 31.50 +31.8Ryder R 2.08f 3.1 16 90.26 62.52 912 68.16 -19.0RyersonH RYI ... ... 41 12.90 7.65 380 11.60 +11.5sRymanHP RHP 3.40f 4.2 17 80.07 57.78 218 80.58 +16.7S -S&P Glbl SPGI 2.00f 1.0 28 197.76 136.22 1571 194.83 +15.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 983 114.80 +2.2SCANA SCG 2.45 7.0 9 71.28 34.76 2326 35.24 -11.4SCE TrV n SCEpK ... ... ... 29.56 24.70 15 25.34 -4.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 16 23.32 -3.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 6 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 13 22.55 -6.1SJW SJW 1.12a 1.9 21 69.29 46.89 188 60.27 -5.6SK Tlcm SKM ... ... ... 28.97 22.92 576 23.18 -16.9SLGreen SLG 3.25 3.2 30 109.00 89.46 753 100.27 -.7SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 6 25.21 +.5SM Energy SM .10 .4 ...dd 28.20 12.29 4746 24.25 +9.8Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 2925 243.42 -1.6SpdrGold GLD ... ... ...q 129.52 114.80 5548 124.59 +.8SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 15 35.22 -1.9SpdrNoANR NANR ... ... ...q 37.79 30.22 27 35.40 -.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 90.02 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 66

SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1933 41.43 +1.8Spd MsciCh XINA ... ... ... 26.62 20.38 23.11 -3.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 10 104.42 -.2Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 54.69 +1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.57 -1.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.63 80.34 +2.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.74 -4.0Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 1 64.03 +.1S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 56 110.47 +3.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 6 63.12 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 65.43 +.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 68.80 -2.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 33 78.70 -.2SpdEMkt s SPEM ... ... ...q 42.47 32.33 191 37.69 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 63 33.63 +2.4SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 168 50.89 +3.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 125 47.35 -3.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 34 50.45 -3.0SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 80 39.90 -3.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 103 39.09 +.2SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.73 -4.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 1218 40.55 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 44 35.62 +.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 437 31.90 +.6SP Mid MDY 2.94e .8 ...q 363.70 306.23 797 348.23 +.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 67297 266.92 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 37 26.84 +1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.63 -3.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 10 38.23 -.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 254 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 6 74.57 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 137 47.39 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.08 -.2SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 4 79.88 +.6SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2378 88.07 +3.8Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 379 90.91 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 2 84.60 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 1218 39.68 -10.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2238 49.07 +3.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 3 59.56 +2.8SpdrS&PIn s KIE ... ... ...q 32.34 27.81 205 30.41 -.9Spd LgCap s SPLG ... ... ...q 33.54 27.74 481 31.38 +.2SpdrLCpG s SPYG ... ... ...q 35.96 28.81 8534 34.33 +4.0SpdrLCapV s SPYV ... ... ...q 32.54 27.55 231 29.38 -4.2Spd MidC s SPMD ... ... ...q 35.09 29.60 148 33.99 +1.9SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 31 159.42 +2.5SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 15 101.75 -1.1SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 14 90.93 +8.5SpdrSemi s XSD .16e .2 ...q 76.57 60.17 166 71.39 +2.3SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 21 241.37 +6.1SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 79 128.78 +2.4SpdrRs3K s THRK ... ... ...q 35.46 29.32 336 33.35 +.4SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 244 89.05 -5.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 163 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 7 92.18 +18.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.19 -1.8SpdrScored CBND .99 3.2 ...q 32.94 30.90 1 30.99 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 260 34.46 -2.5SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 579 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 19 55.88 +.4SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 184 42.65 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.49 17 31.88 -.7SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 531 52.59 +3.9tSpdrLTBd s SPLB ... ... ...q 28.77 26.19 146 26.16 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 400 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 60 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.24 763 28.41 -4.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1092 27.33 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10586 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 504 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 169 55.73 -3.1SPLIntTB s BWX ... ... ...q 29.72 26.84 750 28.26 -.6SpdrTrans s XTN .25e .4 ...q 69.36 50.21 14 62.58 -3.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 71.00 +3.9SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 12 65.39 +6.2SpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 42 73.00 +13.4sSpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 6 80.18 +15.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 14 25.52 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 135 86.99 +4.1tSpdAgBd n SPAB ... ... ... 28.84 27.73 1449 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 74 55.07 -2.1SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 433 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 50 34.19 -6.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 38 58.29 -1.9SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5625 62.99 +7.0Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 2 117.54 +2.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3080 44.75 -1.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 451 47.84 -2.3SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 529 39.15 -10.0SpdrOGEx XOP .73e 1.8 ...q 41.01 28.96 44552 40.67 +9.4SpNuBST rs SHM ... ... ...q 48.95 47.51 486 47.65 -.5SpdrGendr SHE ... ... ... 75.63 65.01 3 70.04 -1.1SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1376 17.55 +2.5SpdR1KLVF ONEV ... ... ... 76.79 68.46 69.57 -4.1SpdrMetM XME .24e .7 ...q 39.62 27.86 1925 36.09 -.8SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.10 -.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 68.05 -2.9SpdSPXHiD SPYD ... ... ...q 38.74 34.26 119 35.89 -4.2SpdrFosFFr SPYX ... ... ...q 69.64 56.97 5 64.54 -.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.15 -1.6SpdrUsaSt QUS .54e ... ...q 82.07 68.50 8 76.36 -1.2Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 15 138.75 +4.3SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 61.92 -.7SpdrSCap n SPSM ... ... ... 31.73 28.11 106 31.04 -1.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 71 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 91.18 -.2SPX Cp SPXC ... ... 14 33.93 23.41 206 32.83 +4.6SPX Flow n FLOW ... ... 41 54.92 31.10 156 43.04 -9.5SRC Eng SRCI ... ... 17 12.05 6.19 3128 11.88 +39.3STMicro STM .40 1.7 26 25.30 14.07 1948 23.26 +6.5SABESP SBS .39e 4.3 ... 11.96 8.15 1129 9.17 -12.2SabnR SBR 2.29m 4.9 22 50.00 36.80 15 46.60 +4.5SachemC n SACH .42 11.3 ... 5.10 3.30 1 3.71 -5.8SafeBulk SB .04 1.3 ... 4.00 1.76 240 3.20 -.9SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.65 -5.2SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 3 22.67 -3.6SafegdSci SFE ... ... ...dd 14.40 10.65 47 13.40 +19.6SafeInco n SAFE .60 3.4 ... 20.00 15.57 142 17.90 +1.7SagaComm SGA 1.20 3.2 4 51.70 36.10 4 37.90 -6.3SailptTch n SAIL ... ... ... 26.92 12.82 1088 24.94 +72.0StJoe JOE ... ... 55 20.00 16.75 470 18.05 sSalesforce CRM ... ... ...cc 128.87 83.55 4419 128.75 +25.9SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 361 9.96 -9.6SallyBty SBH ... ... 10 21.36 14.05 1812 14.97 -20.2SJuanB SJT .77e 11.1 15 10.54 6.04 182 6.93 -15.9SanchezEn SN ... ... ...dd 7.65 2.78 10915 3.06 -42.4SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 27 12.23 +10.2SandRidge SD ... ... ... 21.90 13.02 996 14.14 -32.9SandRMiss SDT .22e 21.7 1 1.57 .73 231 1.03 +24.7SandRMs2 SDR .21e 17.2 1 1.51 .74 700 1.25 +46.9SandRdgP PER .50e 20.1 5 3.10 1.80 1114 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.26 1182 4.78 -4.2Sano SNY 1.58e 4.1 ... 50.65 38.14 1060 38.66 -10.1SantCUSA SC .23e ... 6 19.25 11.12 1514 19.16 +2.9SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 1 25.68 SaratogaI SAR 2.00f 9.5 7 22.90 19.62 2 21.06 -5.9SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.66 -.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 93 35.61 +4.1SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.17 -20.4SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 4 24.63 -2.7MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 5944 69.54 +3.2SchndrNt n SNDR .24 .9 ... 30.00 17.69 576 27.87 -2.4SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 339 64.82 +.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 747 63.93 +.2SchwLCGr SCHG .63e .9 ...q 76.83 61.43 289 73.71 +4.2SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 220 52.81 -3.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 345 53.63 +.7SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 238 71.46 +2.5SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 890 27.54 -1.4Sch 1000 n SCHK ... ... ... 28.14 24.88 41 26.34 +.3SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 188 30.06 +1.3SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 136 36.24 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 284 30.74 +1.1SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 190 38.53 +1.7SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 324 36.76 -1.9SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 59 36.72 -1.5SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 667 48.18 -5.8SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 2093 34.24 +.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 314 50.37 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 628 39.56 -4.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 130 51.90 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 318 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 305 54.45 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 154 37.00 +1.0Schwab SCHW .40 .7 32 58.11 37.63 6975 57.30 +11.5Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 26.07 -3.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 62 26.13 -3.2SchwitMau SWM 1.72 3.9 15 48.06 36.26 158 43.95 -3.1SciApplic SAIC 1.24 1.4 25 88.49 60.21 190 87.86 +14.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 11 25.55 +.4ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 234 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.36 1.85 2032 2.77 -9.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 7 24.38 -1.9ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1Scotts SMG 2.12 2.6 19 110.12 76.60 575 80.85 -24.4ScrippsEW SSP .05p ... 39 20.35 10.69 790 12.22 -21.8Sea Ltd n SE ... ... ... 15.73 10.22 532 10.39 -22.1SbdCp SEB 6.00 .2 13 4690.00 3247.00 0 3896.04 -11.7SeabGld g SA ... ... ... 13.70 9.50 173 10.60 -6.2SeacorHld CKH ... ... ...dd 59.00 31.90 164 55.13 +19.3SeacrMar SMHI ... ... ... 25.00 11.66 66 24.00 +105.1SeadrillLtd SDRL ... ... 1 .68 .15 2009 .27 +17.3Seadrill SDLP .40 12.2 ... 4.20 2.60 204 3.27 -10.7SealAir SEE .64 1.5 22 49.94 40.76 1215 44.09 -10.6sSeaspan SSW .50 5.7 13 8.64 5.02 1913 8.78 +30.1 Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 59 25.49 +2.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.93 25 25.45 -.4Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 12 24.60 -.1Seaspn pfH SSWpH ... ... ... 24.96 20.14 46 23.93 +1.2Seaspn pfG SSWpG ... ... ... 25.20 21.98 35 24.80 +2.0Seaspan n SSWA ... ... ... 24.58 23.15 21 23.65 -2.8SeaWorld SEAS ... ... ...dd 18.63 10.42 6298 16.99 +25.2SelEngS n WTTR ... ... ... 21.96 11.22 256 15.44 -15.4SelMedHld SEM ... ... 13 19.78 13.05 678 18.15 +2.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 12 25.13 -.2SemGroup SEMG 1.89 7.8 ...dd 33.90 20.20 929 24.20 -19.9SemiMfg SMI ... ... 20 9.14 4.49 236 6.67 -22.1SempraEn SRE 3.58f 3.4 20 122.98 100.63 3029 106.44 -.4Sempra pfA SREpA ... ... ... 104.97 96.15 168 98.52 -.7SendGrid n SEND ... ... ...cc 32.03 17.50 273 26.06 +8.7SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 269 69.35 -5.2SequansC SQNS ... ... ...dd 4.75 1.44 1764 1.65 -13.6Seritage n SRG 1.00 2.7 ... 50.00 34.07 187 36.99 -8.6Seritge pfA SRGpA 1.75 7.6 ... 24.52 20.02 29 23.10 -5.1ServiceCp SCI .68f 1.9 24 40.28 31.17 1094 36.31 -2.7sServiceMst SERV ... ... 32 55.57 36.34 587 54.78 +6.8ServcNow NOW ... ... ...dd 176.89 96.91 3129 176.03 +35.0Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.61 -13.7sShakeShk n SHAK ... ... 96 58.98 30.12 2305 59.36 +37.4ShawCm g SJR 1.18 ... ... 23.44 18.50 499 19.82 -13.2ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 679 21.90 -26.6Sherwin SHW 3.44f .9 29 435.15 326.68 487 377.94 -7.8ShinhanFn SHG ... ... ... 50.37 40.44 54 43.54 -6.2ShipFin SFL 1.40 9.7 12 15.98 12.30 709 14.45 -6.8Shopify n SHOP ... ... ...dd 154.82 81.00 2309 143.31 +41.9Shutterstk SSTK ... ... 38 52.78 29.85 162 45.43 +5.6tSibanyeG SBGL .14r 4.6 ... 8.32 3.12 4441 3.07 -36.8SiderurNac SID ... ... ... 3.55 1.76 3337 2.35 -4.1SierraMt n SMTS ... ... ... 3.00 2.13 108 2.77 +11.7Sifco SIF ... ... ...dd 8.00 5.00 1 5.72 -14.0SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 901 37.20 -34.2Silvrbow n SBOW ... ... ... 34.76 19.89 24 31.01 +4.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 239 2.82 +7.6SimonProp SPG 7.80 4.9 21 173.02 145.78 2265 158.75 -7.6Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 68.10 -4.8SimpsnM SSD .88f 1.5 32 61.62 39.82 183 60.55 +5.5SinopcShg SHI ... ... ... 66.96 50.67 59 65.67 +15.2Siteone n SITE ... ... 68 80.56 47.42 186 73.70 -3.9SixFlags SIX 3.12 5.0 20 70.44 51.25 690 62.04 -6.8Skechers s SKX ... ... 15 43.08 22.64 3165 29.79 -21.3sSkyline SKY ... ... 28 27.26 5.07 156 26.94 +109.6Smart&Fnl SFS ... ... 19 13.95 4.45 872 4.95 -42.1sSmartsh n SMAR ... ... ... 20.00 18.06 210 20.73 +6.3Smith&N SNN .61e 1.7 62 40.41 33.72 657 35.62 +1.7SmithAO s AOS .72 1.1 35 68.39 52.90 847 62.98 +2.8Smucker SJM 3.12 2.8 15 134.12 99.57 1209 112.85 -9.2SnapInc A n SNAP 3.28 29.9 ... 21.94 10.51 35487 10.97 -24.9SnapOn SNA 3.28 2.2 15 185.47 140.83 496 147.90 -15.1SocCapH n IPOA ... ... ... 10.85 9.85 16 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 28 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 764 52.85 -11.0Sogou n SOGO ... ... ...cc 14.69 7.91 875 8.77 -24.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 535 18.85 -12.0Solitario XPL ... ... ...dd .88 .39 58 .43 -28.7SonicAut SAH .24 1.2 11 22.75 15.95 72 20.50 +11.1SonocoP SON 1.56 3.0 26 55.77 46.55 302 52.29 -1.6SonyCp SNE ... ... ... 53.91 35.12 919 47.39 +5.4Sothebys BID .40 .7 18 57.95 42.78 523 55.42 +7.4SourcC SOR 1.00f 2.5 ...q 42.97 37.68 9 39.82 -2.3SoJerInd s SJI 1.12 3.5 28 37.55 25.96 1524 31.67 +1.4SthcrssEn SXE ... ... ...dd 4.44 1.44 98 1.59 -5.9SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 22.30 -3.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.68 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 4 21.71 -9.9SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.89 -6.0SouthnCo SO 2.40f 5.4 49 53.51 42.38 5927 44.15 -8.2SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 66 25.97 -3.8SouthCo ef SOJB ... ... ... 26.25 23.71 47 24.53 -4.6SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 69 24.05 -5.5SthnCopper SCCO .23e .5 43 58.09 32.98 1035 51.07 +7.6SwstAirl LUV .50f 1.0 9 66.99 49.76 5995 52.33 -20.0SwtGas SWX 2.08 2.9 23 86.87 62.54 340 72.92 -9.4SwGA Fn SGB .44 2.0 16 24.00 18.50 1 21.48 -10.5SwstnEngy SWN ... ... 5 7.81 3.42 14797 4.16 -25.4SprkNtSE wi LOV ... ... ... 15.40 10.15 3 13.00 +2.8Sparton SPA ... ... 20 23.59 16.35 188 18.00 -21.9SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.04 +.2SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.66 -1.5SpdEmFos EEMX ... ... ... 76.80 60.73 1 68.27 -2.2tSpdDbEMk EMTL ... ... ... 52.27 48.68 1 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.00 +.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.82 -.1SpectraEP SEP 2.95f 9.2 9 46.47 31.16 488 32.13 -18.7SpectrmB SPB 1.68 2.3 13 138.45 60.13 935 71.70 -36.2SpeedM TRK .60 3.4 19 23.47 16.82 52 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.95 +3.3SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.28 -2.2Spire SR 2.25 3.2 19 82.85 60.09 1747 69.50 -7.5SpiritAero SPR .48f .6 19 105.20 51.85 1801 84.96 -2.6SpiritAir SAVE ... ... 15 56.89 30.32 829 36.77 -18.0SpiritRltC SRC .72 8.5 13 8.81 6.98 6967 8.44 -1.6SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 6 20.64 -16.9Spotify n SPOT ... ... ...dd 171.23 135.51 2456 150.64 +1.1SpragueRs SRLP 2.61 10.8 16 30.75 22.85 91 24.10 -.4Sprint S ... ... 3 9.02 4.81 18851 5.15 -12.6SprottSilv PSLV ... ... ...q 6.85 5.83 270 6.12 -3.5SprottGold PHYS ... ... ...q 11.15 9.83 290 10.69 +.9SprottPPP SPPP ... ... ... 9.91 7.44 22 8.67 -7.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 18007 53.32 +53.8STAG Indl STAG 1.39 5.4 35 28.95 22.42 1842 25.89 -5.3STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 23 25.00 -1.0STAG pfC STAGpC ... ... ... 27.74 24.76 13 25.30 -3.4StageStrs SSI .20 7.0 ...dd 3.18 1.45 88 2.87 +70.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 3675 57.66 -4.7SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 9515 80.27 -2.9SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 8284 49.18 -13.6SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6097 103.93 +5.3SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 28601 74.53 +3.1SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 47674 27.64 -1.0SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 10337 73.26 -3.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 14757 68.24 +6.7SpdrRESel XLRE ... ... ...q 34.02 29.17 1693 31.15 -5.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 23148 49.96 -5.2StdMotor SMP .84 1.9 25 54.73 40.56 124 44.10 -1.8Standex SXI .72 .8 20 110.00 84.30 33 95.60 -6.1StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1339 140.85 -17.0StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.23 StanBlD un SWP ... ... ... 128.00 105.13 21 107.00 -12.8Stantec g STN .55f ... 17 29.25 22.25 4 25.10 -10.2StarGas SGU .47f 4.8 15 11.70 8.74 39 9.77 -9.1Starret SCX .40 5.8 22 9.75 5.80 5 6.85 -20.3Startek SRT ... ... 59 14.78 8.02 76 8.24 -17.4StarwdPT STWD 1.92 9.0 11 23.01 19.47 1951 21.38 +.1StateStr STT 1.68 1.7 17 114.27 79.28 1184 99.30 +1.7StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.16 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 20 26.54 -3.4StaStCp pfG STTpG ... ... ... 28.45 25.50 34 25.83 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 20 26.15 -1.2Statoil ASA STO .92e 3.6 ... 26.36 16.18 2733 25.80 +20.4SteelPtrs SPLP .38p ... 8 20.70 16.65 17.30 -11.5SteelPr pfA SPLPpA ... ... ... 22.74 19.76 4 19.90 -6.0Steelcse SCS .51 3.7 15 18.15 12.50 529 13.65 -10.2StellusCap SCM 1.36 10.7 10 14.48 11.07 65 12.66 -3.7Stepan SCL .82 1.2 17 92.97 68.09 103 69.08 -12.5sSteris plc STE 1.24 1.3 24 97.47 73.85 783 98.10 +12.2SterlingBc STL .28 1.2 14 26.50 21.00 2084 24.05 -2.2SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.87 -1.7StewInfo STC 1.20 2.9 28 47.37 34.48 124 41.78 -1.2StifelFin SF .40 .7 19 68.76 41.93 555 59.89 +.6Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.35 -2.7Stif 47 ef SFB ... ... ... 26.20 23.25 28 23.88 -4.2StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 447 34.54 +7.4tStoneHEM EDF 2.16 14.9 ...q 17.31 14.50 170 14.51 -8.8StonHEmM EDI 1.81 13.2 ...q 16.79 13.37 72 13.72 -11.9StoneMor STON 1.32 22.3 ...dd 9.62 4.61 58 5.92 -9.8Stonerdg SRI ... ... 20 30.34 14.16 227 28.21 +23.4StoreCap STOR 1.24 4.8 23 26.58 19.65 1329 25.90 -.5StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.59 +2.9Strat D35 GJP .74 3.2 ... 23.69 21.80 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.10 0 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.80 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 9.80 -2.5StratWMT GJO .22 .9 ... 22.90 21.72 1 22.90 +2.9Stryker SYK 1.88 1.1 28 172.99 132.44 1190 166.62 +7.6SturmRug RGR .92 1.6 20 68.80 43.00 430 57.70 +3.3SubPpne SPH 2.40 10.7 32 27.05 21.85 116 22.44 -7.3SumitMitsu SMFG ... ... ... 9.67 7.10 595 8.28 -4.7SummitHtl INN .72 4.9 14 19.39 12.77 584 14.77 -3.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.26 -4.8SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.98 -6.6SumtMtls n SUM .29t ... 28 34.06 25.38 2190 29.86 -5.0SummitMP SMLP 2.30 15.8 61 24.75 13.10 246 14.60 -28.8SunCmts SUI 2.84f 3.0 95 96.08 80.12 265 94.13 +1.5SunLfFn g SLF 1.74 ... ... 44.50 32.22 557 40.82 -1.1SunCokeE SXC .99e ... 6 13.43 7.92 276 12.03 +.3SunCokeEn SXCP 1.60m 10.3 9 21.95 14.55 97 15.50 -11.2Suncor g SU 1.44 ... ... 38.96 27.96 5996 38.43 +4.7SunlOnl n STG ... ... ... 14.08 6.80 203 9.99 -10.0SunLink SSY ... ... ...dd 2.08 1.27 149 1.63 +2.5SunocoLP SUN 3.30 12.5 78 33.11 24.76 493 26.35 -7.2SunstnHtl SHO .20 1.2 19 17.46 14.09 4844 16.38 -.9SunstHt pfE SHOpE ... ... ... 27.22 24.65 7 25.34 -3.0SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 24.69 -4.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2516 67.25 +4.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.1 ... 25.83 23.37 5 24.44 -.6SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 14 1.87 +27.2SupEnrgy SPN .32 2.9 ...dd 12.31 7.66 3186 11.15 +15.8SuperiorInd SUP .36 2.7 20 20.95 12.70 173 13.30 -10.4Supvalu rs SVU ... ... 8 29.12 13.60 2245 15.59 -27.8SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 58 14.45 -4.6SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 2 25.00 -2.5SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.97 -.5SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.75 +12.2SwRCmETR RJN ... ... ... 3.72 1.87 0 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.76 2 8.68 -2.8SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 48 6.34 +5.7SwERCmTR RJI ... ... ... 5.78 4.64 293 5.75 +6.5SwisHelv SWZ .64e .2 ...q 13.74 12.07 14 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 504 15.23 -16.3Synchrony SYF .60 1.8 12 40.59 26.15 5636 33.08 -14.3Synnex SNX 1.40 1.3 14 141.94 93.87 238 108.36 -20.3Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 6 25.65 -1.8sSynovusFn SNV 1.00f 1.9 19 53.69 40.08 881 53.37 +11.3SynthBiol SYN ... ... ...dd 1.05 .19 1031 .25 -51.0Sysco SYY 1.44 2.3 25 64.77 48.85 4493 62.74 +3.3 Systemax SYX .22 .7 29 34.91 15.28 75 30.55 -8.2T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2227 39.35 +32.4TC PpLn TCP 2.60m 10.2 8 59.32 23.27 336 25.56 -51.9sTCF Fncl TCF .60 2.4 16 25.69 14.58 1210 25.44 +24.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 18 24.81 -3.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 35 5.44 -7.3TE Connect TEL 1.60 1.7 26 108.23 73.01 1812 92.92 -2.2THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.37 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.63 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 31 17.64 +4.6TIM Part TSU .28e 1.3 ... 23.12 13.63 940 22.04 +14.1TJX TJX 1.56f 1.9 20 87.24 66.44 2493 82.58 +8.0TPG Pace n TPGE ... ... ... 10.38 9.67 194 10.26 +5.3TPG Pac n TPGH ... ... ... 9.90 9.67 232 9.84 +1.1TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 103 20.12 +5.6TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 613 18.93 -4.4TableauA DATA ... ... ...dd 97.09 57.25 997 93.10 +34.5TahoeRes TAHO .24 4.9 ... 9.68 3.76 3546 4.92 +2.7TailorBr TLRD .72 2.3 17 31.76 9.40 693 31.44 +44.0Taiwan TWN ... ... ...q 22.25 18.95 10 19.97 -4.3TaiwSemi TSM .73e 1.9 18 46.57 34.31 8082 39.18 -1.2Takung n TKAT ... ... ... 7.55 1.88 1 2.22 -11.8TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 341 20.41 -20.7TallgrsEn TEP 3.90f 9.4 11 52.84 34.37 133 41.45 -9.6TangerFac SKT 1.40f 6.7 10 27.88 19.86 1231 20.84 -21.4TanzRy g TRX ... ... ... .68 .24 236 .65 +133.8Tapestry TPR 1.35 3.0 28 55.50 38.70 2825 45.54 +3.0TargaRes TRGP 3.64 7.7 ... 52.14 39.59 2417 47.40 -2.1TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 8 26.23 -.9Target TGT 2.48 3.6 13 78.70 48.56 3816 69.42 +6.4TaroPhrm TARO ... ... 11 128.46 93.01 106 105.45 +.7Taseko TGB ... ... ... 2.46 1.05 501 1.17 -49.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 867 24.71 -25.3Taubmn TCO 2.62f 4.7 20 66.61 44.78 462 56.13 -14.2Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 2 23.91 -4.8Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 5 23.63 -6.3TaylorMH TMHC ... ... 15 28.42 19.68 1047 23.15 -5.4Team TISI ... ... ...dd 26.80 10.45 572 18.20 +22.1Technip FTI .13 ... 19 35.00 24.53 3484 32.70 +4.4TeckRes g TECK .16e ... ... 30.80 14.56 3344 25.49 -2.6Teekay TK .22 2.4 ...dd 10.90 5.14 503 9.04 -3.0TeekLNG TGP .56 3.1 ... 21.65 14.05 125 18.05 -10.4TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 8 24.66 -2.3TeekOffsh TOO .04m 1.4 ... 4.58 1.65 156 2.76 +16.9TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 4 22.04 -4.5TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.56 -5.2TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 12 24.80 -1.0TeekayTnk TNK .21 17.9 ... 2.20 1.08 477 1.17 -16.4Tegna TGNA .28 2.7 6 15.61 10.00 2448 10.54 -25.1sTejonRnch TRC ... ... ...cc 25.92 18.59 143 25.89 +24.7TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 131 20.68 -8.3TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 143 16.26 -7.2TeklaLfSci HQL 1.95e 10.7 ...q 22.24 18.01 40 18.29 -6.8TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 174 12.75 -6.3TelInstEl TIK ... ... 43 6.35 2.05 109 3.00 +15.4Teladoc n TDOC ... ... ... 46.80 27.35 1894 45.30 +30.0Telaria n TLRA ... ... ...dd 5.30 3.42 291 4.12 +2.2TlcmArg TEO .71e 2.9 ... 40.19 22.39 679 24.70 -32.6TelItalia TI ... ... ... 11.28 7.57 116 9.97 +15.5TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 29 8.74 +21.2Teledyne TDY ... ... 31 201.40 123.29 167 197.01 +8.8Teleex TFX 1.36 .5 33 288.78 191.40 241 267.71 +7.6TelefBrasil VIV .64e 4.8 15 17.33 13.06 4181 13.28 -10.5TelefEsp TEF 1.20e 12.1 ... 11.58 8.99 936 9.85 +1.8TelData TDS .64f 2.5 9 29.87 23.54 858 25.98 -6.5TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 24.99 -2.2TelData 61 TDA 1.47 6.1 ... 25.64 23.11 5 24.01 -3.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 8 25.25 -.1TelData59 TDE 1.72 6.9 ... 26.21 24.26 4 25.10 -.8Telus gs TU 2.02 ... ... 38.50 32.94 247 35.47 -6.3TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 53 21.85 +1.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 53 15.69 -4.4tTmpEMI TEI .80a 7.3 ...q 11.98 10.93 158 10.90 -2.4TmpGlb GIM .30 4.7 ...q 6.77 6.29 241 6.34 -1.9TempurSly TPX ... ... 13 68.05 41.10 991 44.90 -28.4Tenaris TS .69e 1.8 ... 39.48 25.91 2222 38.85 +21.9sTenetHlth THC ... ... ...dd 32.17 12.25 2261 31.31 +106.5Tengsco TGC ... ... ...dd 1.19 .55 48 .77 -3.3Tennant TNC .84 1.2 ...cc 77.20 59.00 101 72.50 -.2Tenneco TEN 1.00 2.2 7 65.59 43.48 560 45.89 -21.6TVA 28 TVC .96 3.9 ... 25.97 24.58 10 24.88 -.9TVA 29 TVE .84 3.4 ... 26.98 24.65 5 24.69 -1.2Teradata TDC ... ... 24 42.84 27.05 1208 39.25 +2.1Teradyn TER .36f 1.0 28 50.68 29.68 3436 36.09 -13.8Terex TEX .40f 1.0 35 50.17 31.29 2560 39.86 -17.3Ternium TX 1.10e 2.8 12 42.43 24.60 353 39.34 +24.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.49 685 38.56 +10.0TetraTech TTI ... ... ...dd 4.54 1.85 1349 4.29 +.5TeucrCorn CORN ... ... ...q 20.05 16.53 79 18.32 +9.3TeucrSug CANE ... ... ...q 11.33 7.30 23 7.65 -21.8TeucrWht WEAT ... ... ...q 8.43 5.80 151 6.80 +13.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 32 18.54 +3.7TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1TevaPhrm TEVA .73e 3.9 6 33.82 10.85 12597 18.90 -.3TexPacLd TPL .29f ... ...cc 677.15 279.33 30 643.88 +44.2Textainer TGH .96 5.6 ...dd 26.50 9.60 328 17.20 -20.0Textron TXT .08 .1 41 65.99 45.00 2290 64.90 +14.7Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1073 208.07 +9.6Thermon THR ... ... 48 26.50 15.74 106 23.28 -1.6ThirdPtRe TPRE ... ... 7 17.10 11.90 288 13.40 -8.5ThomsonR TRI 1.38 3.6 16 48.61 38.22 1214 38.79 -11.0Thor Inds THO 1.48 1.5 12 161.48 87.96 2158 97.88 -35.13D Sys DDD ... ... 44 23.70 7.92 4134 11.03 +27.73M Co MMM 5.44f 2.7 30 259.77 191.44 3233 201.74 -14.3Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 79 33.84 +38.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 227 19.62 -3.8Tiffany TIF 2.00 2.0 35 111.44 84.15 840 102.41 -1.5Tillys TLYS ... ... 27 16.57 8.42 88 11.14 -24.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 4223 92.45 +1.1Timken TKR 1.12f 2.3 19 55.65 41.85 1057 48.15 -2.0TimknSteel TMST ... ... ...dd 20.24 12.48 299 17.41 +14.6Titan Intl TWI .02 .2 ...dd 14.53 7.97 241 11.67 -9.4TollBros TOL .44f 1.0 14 52.73 36.55 1536 43.61 -9.2Tompkins TMP 1.92 2.4 23 90.50 71.27 67 78.69 -3.3TootsieR TR .36b 1.3 26 37.48 27.45 65 28.25 -20.1sTopBuild n BLD ... ... 33 82.26 49.61 435 78.34 +3.4Torchmark TMK .64f .8 7 93.60 73.99 451 85.04 -6.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.07 -2.6Toro Co s TTC .70 1.2 25 73.86 56.83 435 59.66 -8.5TorDBk gs TD 2.68f ... ... 61.06 45.18 1395 56.77 -3.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 36 22.37 -4.2TortWat n TBLU ... ... ... 30.84 24.91 1 28.86 -3.2TortEnInd NDP 1.75 14.0 ...q 16.20 10.70 93 12.53 -5.6TortEnInf TYG 2.62 9.1 ...q 34.87 24.24 130 28.72 -1.2TortMLP NTG 1.69 9.3 ...q 21.09 14.91 186 18.18 +3.5TortPplE TTP 1.63m 9.4 ...q 21.66 15.55 51 17.25 -8.2TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 8 18.61 -9.7Total SA TOT 2.71e 4.4 ... 63.39 48.15 1893 61.67 +11.6TotalSys TSS .52f .6 22 90.74 57.53 1354 87.31 +10.4TowerIntl TOWR .48 1.7 13 33.65 21.00 171 28.15 -7.9TownsqMda TSQ .30 4.2 9 11.63 6.28 128 7.07 -7.9Toyota TM ... ... ... 140.99 103.62 134 130.90 +2.9TrCda g TRP 2.76 6.4 16 51.85 39.16 1187 43.11 -11.4TransEntx TRXC ... ... ...dd 5.00 .45 1254 1.83 -5.2sTransUn n TRU ... ... 27 68.22 41.07 799 68.56 +24.7Trnsalta g TAC .23 ... ... 6.60 5.00 63 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 52 1.58 +13.7TrnsRty TCI .20p ... ...dd 50.99 18.25 4 44.22 +41.2TransDigm TDG 24.00 ... 23 333.62 237.54 462 331.89 +20.9TrnsMont TLP 2.48f 6.7 15 47.45 33.98 41 36.83 -6.6Transocn RIG ... ... ...dd 12.75 7.20 14331 12.41 +16.2TrGasSur TGS ... ... ... 24.22 14.10 1033 16.33 -26.5Travelers TRV 3.08f 2.4 17 150.55 113.76 1221 128.66 -5.1Travelport TVPT .30 1.7 ... 18.06 12.10 784 17.27 +32.1TrecoraRs TREC ... ... 17 14.40 10.25 61 12.35 -8.5Tredgar TG .44 2.2 27 20.65 14.65 54 20.00 +4.2TreeHseF THS ... ... 14 85.99 36.35 875 45.04 -8.9sTrex TREX ... ... 36 120.40 61.57 1035 117.52 +8.4TriPointe TPH ... ... 14 19.55 12.11 680 17.65 -1.5TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 26.71 -.9TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.5 ... 18.50 8.91 221 11.42 +20.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.25 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.29 +.4TribMda A TRCO 1.00 2.8 69 43.71 34.81 1380 36.00 -15.2TrilogyMtl TMQ ... ... ...dd 1.64 .58 25 1.19 +9.2TrimShrk n TTAC ... ... ... 36.45 28.39 28 35.01 +3.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.26 +.3TriNetGrp TNET ... ... 34 52.98 30.21 323 52.56 +18.5Trinity TRN .52 1.6 7 38.25 25.05 2331 33.06 -11.7TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.99 +.6Trinseo SA TSE 1.44 1.9 9 85.35 57.70 314 74.50 +2.6TrioTch TRT ... ... 17 8.47 4.05 10 5.59 -20.3TriplePtV TPVG 1.44 11.1 7 14.19 11.12 38 12.96 +2.1TripPt22 n TPVY ... ... ... 26.99 24.77 13 25.10 -3.0sTriple-S GTS ... ... 28 29.43 15.05 255 30.56 +23.0TritonInt n TRTN 2.08f 5.9 ... 43.85 24.85 545 34.99 -6.6TriumphGp TGI .16 .6 5 34.80 19.80 512 25.00 -8.1Tronox TROX .18 1.0 41 28.40 12.88 1287 17.33 -15.5TrueBlue TBI ... ... 15 29.50 19.30 335 24.55 -10.7Tsakos TNP .20 5.4 ... 5.27 3.11 248 3.71 -5.1TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.10 -.7Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 0 25.43 -.3Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 3 25.33 +2.3TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.43 +.8Tuppwre TUP 2.72 6.3 ...dd 73.61 40.78 662 43.43 -30.7tTurkcell TKC ... ... ... 11.29 7.38 581 7.41 -27.4TurnPtBr n TPB .16 .7 ... 22.99 14.45 48 21.61 +2.3TurqHillRs TRQ ... ... 27 3.59 2.44 2885 2.93 -14.6TutorPerini TPC ... ... 11 29.90 20.19 385 21.60 -14.822ndCentry XXII ... ... ...dd 4.44 1.30 2876 2.55 -8.9Twilio n TWLO ... ... ... 44.74 23.25 3102 44.35 +87.9Twitter TWTR ... ... ...dd 36.80 15.67 19556 31.85 +32.7TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 26.07 -4.4TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 11 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 2014 15.28 -6.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.15 -3.7TylerTech TYL ... ... 52 230.82 160.12 217 223.88 +26.5Tyson TSN 1.20 1.8 13 84.65 57.20 2428 66.66 -17.8U -UBS 3xLCr WTIU ... ... ... 37.68 9.44 112 36.07 +53.2UBS 3xInvC WTID ... ... ... 49.24 8.10 30 8.44 -44.8VelDlyIn n EXIV ... ... ... 61.00 24.65 2 36.80 -24.0VelLngVS n EVIX ... ... ... 25.69 10.15 1 10.65 -11.2UBS FILCG FBGX ... ... ...q 264.15 161.21 1 239.50 +5.4UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 78.06 -8.7UBS Grp UBS .69e 4.3 ... 20.89 15.77 2231 15.98 -13.1UDR UDR 1.29f 3.6 22 40.71 32.88 1459 36.22 -6.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 67

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 1170 48.35 +3.0UMH Prop UMH .72 5.1 27 17.90 11.38 300 14.16 -5.0UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 4 26.52 -2.9UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .68 126 1.22 -12.2US FdsHl n USFD ... ... 25 35.75 25.43 4932 33.25 +4.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 48 95.20 56.50 46 91.45 +26.7US Silica SLCA .25 .8 41 41.79 23.75 1826 32.05 -1.6USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 169 17.99 +8.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 51.22 -1.5Usaa SCVal USVM ... ... ... 53.15 47.00 3 51.92 +2.3USAA IntlVl UIVM ... ... ... 55.54 49.30 23 52.35 +1.8Usaa EMVl UEVM ... ... ... 56.13 48.97 2 50.35 -2.0Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 13 48.44 -3.5sUSANA s USNA ... ... 29 110.95 52.80 139 111.65 +50.8USCF Oil n USOU ... ... ... 69.68 22.66 27 66.85 +55.5USCF ShOil USOD ... ... ... 26.29 6.09 9 6.39 -43.5USCF shpei BUY ... ... ... 27.03 23.45 3 25.90 +2.3USCF shpen BUYN ... ... ... 27.42 23.45 0 26.41 +1.9USD Ptrs USDP 1.41f 12.8 ... 14.43 9.00 21 11.00 -2.2USG USG ... ... 23 42.14 25.60 2194 41.99 +8.9tUltrapar UGP .55e 3.7 ... 26.48 14.95 779 14.77 -35.0UndrArm s UAA ... ... 32 23.46 11.40 4471 18.32 +27.0UnAr C wi UA ... ... ... 21.81 10.36 3578 16.51 +23.9Uni UFI ... ... 15 39.21 27.11 83 30.80 -14.1UniFirst UNF .15 .1 24 176.15 134.65 87 169.30 +2.7UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1161 55.71 -1.1Unilever UL 1.48e 2.7 ... 60.13 50.74 785 54.73 -1.1UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.24 +2.0UnionPac UNP 2.92f 2.1 10 143.05 101.06 3367 137.09 +2.2UniqueF n UFAB .60 6.5 11 12.21 7.05 52 9.25 +24.7Unisys UIS ... ... ...dd 13.90 6.90 340 11.90 +46.0Unit UNT ... ... 11 26.82 15.29 572 20.69 -6.0UtdContl UAL ... ... 10 83.04 56.51 2689 67.72 +.5UtdMicro UMC .09e 3.4 ... 2.73 1.96 170 2.65 +10.9UPS B UPS 3.64f 3.3 19 135.53 101.45 2803 111.27 -6.6UtdRentals URI ... ... 9 190.74 100.62 1498 159.33 -7.3USNatGas UNL ... ... ...q 11.27 8.54 0 8.91 -3.0US12MoOil USL ... ... ...q 24.80 15.45 115 24.51 +17.2USAntimny UAMY ... ... ... .47 .20 9 .23 -26.9US Bancrp USB 1.20 2.4 14 58.50 49.03 5813 50.33 -6.1US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 23 22.78 +.9US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 283 27.64 -2.1US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 17 25.05 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.25 11.88 856 21.06 +16.4US Cellular USM ... ... 49 41.82 32.06 99 37.01 -1.6US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 7 25.20 -.2US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 7 25.56 -.6US Cell64 UZC 1.81 7.0 ... 27.50 24.55 17 25.80 -.5USCmdtyFd USCI ... ... ...q 44.61 36.98 180 44.27 +4.1USDslHtOil UHN ... ... ...q 20.68 12.90 1 20.54 +6.2US GasFd UGA ... ... ...q 34.33 22.30 18 33.87 +6.3USCoppFd CPER ... ... ...q 21.26 16.00 3 19.49 -7.5USAgriFd USAG ... ... ...q 17.98 15.87 16.82 +1.9US NGas rs UNG ... ... ...q 31.20 20.40 1957 22.33 US OilFd USO ... ... ...q 14.30 8.65 52830 14.06 +17.1US ShrtOil DNO ... ... ...q 81.00 47.15 21 47.88 -15.7USSteel X .20 .6 20 47.64 18.55 5941 34.60 -1.7UtdTech UTX 2.80 2.3 21 139.24 109.10 3056 121.79 -4.5UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2696 232.03 +5.2UNITIL UTL 1.46 3.0 25 52.84 40.92 45 48.16 +5.6Univar n UNVR ... ... ...cc 32.17 25.79 1451 27.36 -11.6UnvslCp UVV 2.20 4.6 36 73.40 45.95 115 47.65 -9.2UnvHR UHT 2.64 4.3 36 84.90 53.00 37 61.87 -17.6UnivHlthS UHS .40 .3 15 128.15 95.26 831 115.95 +2.3Univ Insur UVE .69a 2.1 11 33.95 15.08 190 33.35 +21.9sUnvSecInst UUU ... ... ...dd 3.20 1.15 3010 2.00 +17.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 4 3.06 +27.5tUnumGrp UNM .92 2.4 2 58.73 38.75 5013 38.25 -30.3Ur-Energy URG ... ... 74 .79 .50 166 .74 +7.9UraniumEn UEC ... ... ...dd 2.00 .96 790 1.56 -11.9UrbnEdg n UE .88 4.2 25 26.19 19.51 1306 20.89 -18.0UrstdBid UBP 1.06f 6.3 17 18.92 15.36 2 16.86 -.5UrsBidA UBA 1.08f 5.3 16 23.94 17.20 43 20.56 -5.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 25.15 -4.3tUrstBid pfH UBPpH 1.56 6.6 ... 26.88 23.59 5 23.50 -10.1V -VF Corp VFC 1.84 2.4 41 84.38 51.22 1975 77.28 +4.4VICI Pr n VICI ... ... ... 21.33 17.58 3328 18.41 -11.9VOC EnTr VOC .47e 10.0 10 6.66 3.15 45 4.68 -20.9sVaalcoE EGY ... ... ... 1.25 .68 5210 1.57 +125.3VailRsrt MTN 5.88 2.6 48 237.77 197.29 277 228.55 +7.6Vale SA VALE .29e 2.1 13 14.67 7.47 24388 13.74 +12.3ValeantPh VRX ... ... 5 24.43 10.94 53877 19.77 -4.9ValeroE VLO 3.20 2.8 30 115.48 60.69 6073 113.19 +23.2ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 82 38.25 -14.0Valhi VHI .08 1.0 77 9.24 2.13 223 8.42 +36.5Validus VR 1.52 2.2 15 67.80 41.15 557 67.61 +44.1Validus pfA VRpA ... ... ... 26.12 24.12 7 25.25 -2.6Validus pfB VRpB ... ... ... 26.23 24.15 62 24.98 -2.5VlyNBcp VLY .44 3.4 22 13.38 10.61 1896 12.76 +13.7VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 9 26.55 -4.3VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.77 -2.6Valmont VMI 1.50 1.0 21 176.35 137.90 105 143.85 -13.3Valvoline n VVV .30 1.4 ... 25.63 19.86 1532 21.30 -15.0VanEMGold OUNZ ... ... ...q 13.44 11.93 76 12.94 +.7VanEGold GDX .06e .3 ...q 25.58 20.84 34753 22.68 -2.4VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 26.12 -.7VanE Grn n GRNB ... ... ... 27.50 25.57 1 26.15 -3.1VnEkSteel SLX .40e .8 ...q 51.91 35.03 26 48.80 +6.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 22.32 -4.4VanE Env EVX .53e .6 ...q 91.16 76.33 87.01 +.1VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.33 67 23.30 -4.8VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 374 31.16 -.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.84 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 21 24.31 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10191 21.08 -.6VanE BDC BIZD 1.47e 9.0 ...q 18.41 15.39 30 16.39 -1.3VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 126 19.02 -3.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 387 29.00 -3.2tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.86 77 24.81 -3.2VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 37 22.91 -4.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 11 25.05 -5.9tVanE EmM EMAG .92 4.4 ...q 22.45 21.08 1 20.79 -4.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 136 25.32 +.2tVanE EMBd EMLC .98 5.4 ...q 19.91 18.25 8709 18.04 -5.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 61.20 +.1VEckMun PRB .15e .6 ...q 24.71 24.08 1 24.34 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 85 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 32 19.67 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 325 23.42 -2.7VnEkHiInInf YMLI 1.20 9.8 ...q 15.68 11.07 8 12.30 -8.4VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.79 -2.1VanE OilR CRAK ... ... ...q 32.77 22.33 16 32.42 +5.6V IntMoat MOTI ... ... ...q 36.88 32.27 9 34.20 +.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 3 51.00 +4.0VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.61 +1.9VanEChAMC CNXT ... ... ...q 37.10 28.79 5 34.37 -.7VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 6 30.14 -.8VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 79 41.62 -2.0VanE UncOG FRAK .06e .4 ...q 17.10 12.59 22 16.68 +6.5VnEkSemi SMH .58e .6 ...q 114.55 80.92 3803 102.05 +4.3VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 94.41 +3.3VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 54 62.11 +.8VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 7222 27.59 +5.9VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 2 37.52 -8.5VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 44 27.19 -9.6VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 1 46.97 -2.7VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 44 56.98 -16.0 VanE Egyp EGPT ... ... ...q 40.97 26.30 109 39.49 +20.8tVEckPoland PLND .29e 1.7 ...q 21.80 17.28 5 17.27 -12.6VanE JrGld GDXJ ... ... ...q 37.76 29.84 8450 33.41 -2.1VanE Coal KOL .13 .8 ... 18.49 12.48 26 15.39 -4.0VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 207 18.03 +.8VanEBrzSC BRF ... ... ...q 26.12 17.43 12 21.66 -7.6tVanEIndo IDX .25e 1.2 ...q 26.90 21.50 36 21.27 -14.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 4 36.95 -.5VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 5 25.24 +1.5VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 47.46 +1.7VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 132 87.78 -7.7tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 551 80.44 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 689 78.00 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1381 78.78 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 66 111.05 -8.2VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 116 115.49 +3.7VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 46 74.13 -3.0VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 745 82.50 -3.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 125 114.61 +2.6VangGrth VUG 1.38e .9 ...q 152.38 123.95 616 145.69 +3.6VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 221 122.74 +.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 242 155.36 +.4VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 514 151.17 +2.3VangSCG VBK 1.19e .7 ...q 172.17 140.10 107 169.72 +5.5VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 130 132.45 -.2VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1357 137.78 +.4VangValu VTV 2.05e 2.0 ...q 113.46 93.39 897 103.26 -2.9VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1924 245.16 -.1VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 128 109.52 -1.8VangMCGr VOT .82e .6 ...q 136.45 114.04 90 131.55 +3.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4312 77.42 -6.7VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 426 100.02 -2.0VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 138 119.93 +.6VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 2331 54.62 -.2VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 8755 45.31 -1.3VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 133 73.38 +.7VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2595 59.45 +.5VangTEBd VTEB .28e ... ...q 52.07 50.36 610 50.70 -1.9Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 33 142.38 +4.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 10 105.42 -4.1VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 8 135.53 +2.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 7 154.59 +5.9VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 33 145.68 +4.5VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 8 120.94 -.7VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 16 136.58 +2.6VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 128.97 +.8VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 6714 44.96 +.2VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 77 162.37 +4.1VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 120 128.05 -12.3VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 369 102.82 +3.9VangFncl VFH .90e 1.3 ...q 75.48 58.40 590 69.83 -.3VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 412 152.30 -1.2VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 72 137.76 -3.2VangInfT VGT 1.61e .9 ...q 186.36 139.30 638 179.09 +8.7VangMat VAW 2.12e 1.6 ...q 144.65 116.44 80 130.88 -4.3VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 113 111.66 -4.2VangTel VOX 3.14e 3.8 ...q 96.48 81.68 139 82.46 -9.5VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 724 116.97 +5.2VectorGp VGR 1.60b 8.1 24 23.14 18.70 357 19.71 -11.9Vectren VVC 1.80 2.6 27 70.76 57.48 1704 70.12 +7.8Vectrus VEC ... ... 16 41.48 25.17 86 35.33 +14.5VedantaLtd VEDL 1.20e 7.1 ... 21.99 13.85 372 16.94 -18.7VeevaSys VEEV ... ... 90 78.28 52.17 668 73.77 +33.4VenatorM n VNTR ... ... ... 26.90 17.03 413 17.38 -21.4Ventas VTR 3.16 6.0 15 72.36 46.55 2359 52.84 -11.9VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.05 -.4Vereit VER .55 8.0 ...cc 8.75 6.52 8508 6.91 -11.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 48 25.15 -1.6VeriFone PAY ... ... 18 23.14 14.90 935 23.00 +29.9Veritiv VRTV ... ... ...cc 46.10 20.35 407 30.85 +6.7VerizonCm VZ 2.36 5.0 6 54.77 42.80 16715 47.02 -11.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 29 25.77 -2.3VermilnE g VET 2.03 ... ... 40.59 29.91 191 34.27 -5.6Verso Cp VRS ... ... ... 19.75 3.17 330 18.23 +3.8Versum VSM .24f .6 ... 42.74 29.77 880 37.15 -1.8ViadCorp VVI .40 .8 25 61.85 42.05 104 50.75 -8.4Vicon VII ... ... ...dd .76 .30 26 .39 -1.8VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.75 -1.9VinaConc VCO .66e 1.5 ... 47.99 30.43 32 44.50 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 18 8.93 +44.3Vipshop VIPS ... ... 33 19.14 7.79 4999 15.98 +36.3VirnetX VHC ... ... ...dd 8.75 2.10 1273 2.70 -27.0VirDynCr n BLHY ... ... ... 25.49 24.36 8 24.45 -1.4VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.8 ...q 14.18 10.74 91 11.07 -17.4VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 87 15.22 -13.0sVisa s V .84 .6 43 129.52 91.36 5043 129.90 +13.9VishayInt VSH .34f 1.7 ...dd 23.85 15.90 2809 20.25 -2.4VishayPrc VPG ... ... 29 33.45 16.55 137 31.10 +23.7VistaGold VGZ ... ... ...dd 1.00 .60 37 .73 +3.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 1508 13.45 -7.7VistraEn n VST ... ... ... 24.39 14.50 6073 23.17 +26.5VitaminSh VSI ... ... 5 13.10 2.95 658 4.55 +3.4VivintSolar VSLR ... ... 8 6.10 2.65 334 4.00 -1.2VMware VMW ... ... 68 165.00 85.45 1316 136.50 +8.9VoceraCm VCRA ... ... ...dd 32.23 22.43 90 26.22 -13.2tVolarisAv VLRS ... ... ... 16.00 5.54 677 5.71 -28.8VolitionRX VNRX ... ... ... 4.00 1.85 835 2.41 -18.0VoltInfoSci VISI ... ... ...dd 6.10 2.16 4 2.65 -30.3sVonage VG ... ... ...dd 11.81 6.28 2754 11.50 +13.1Vornado VNO 2.52 3.6 25 80.92 64.14 809 69.45 -11.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 21 24.23 -4.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 31 23.00 -7.6Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 40 21.97 -12.5Voxeljet VJET ... ... ... 6.37 3.07 33 3.41 -25.4VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 11 10.19 -2.8VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 28 9.18 +3.1VoyaFincl VOYA .04 .1 19 54.87 33.53 1429 52.09 +5.3VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 48 11.12 -2.7VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 257 7.22 -6.8VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 79 15.17 -10.0VoyaIntHD IID .83 12.2 ...q 7.94 6.69 38 6.80 -9.8VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 168 5.17 +2.0VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 44 6.15 -1.8VulcanM VMC 1.12f .9 27 141.20 108.17 2040 126.73 -1.3W -W&T Off WTI .40 5.5 12 7.35 1.81 5904 7.22 +118.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.99 -4.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.08 -8.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.17 -.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.58 -3.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 25.63 -1.6WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 27.73 -4.1WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.18 -2.6WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.17 -4.6WBI PwFact WBIY ... ... ... 27.90 22.34 4 25.95 -2.4WBITacRot WBIR ... ... ... 26.78 23.65 3 25.12 -1.3tWBI TacInc WBII .26e 1.1 ...q 25.76 23.96 13 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 25 23.89 -4.2WEC Engy WEC 2.21 3.6 20 70.09 58.92 1977 62.13 -6.5WEX Inc WEX ... ... 33 172.19 97.68 477 170.23 +20.5WGL Hold WGL 2.06f 2.4 17 88.34 80.91 348 87.65 +2.1WNS Hldg WNS ... ... 27 49.85 31.47 247 48.93 +21.9WP Carey WPC 4.06f 6.2 18 72.41 59.23 615 65.54 -4.9WPP plc WPP 3.91e 4.6 ... 112.60 76.68 130 84.85 -6.3sWPX Engy WPX ... ... ...dd 18.50 8.39 9577 18.58 +32.1sWPX pfA WPXp 1.56 2.0 ... 76.75 42.50 12 76.69 +24.0Wabash WNC .30 1.5 14 26.54 18.25 509 20.00 -7.8WABCO WBC ... ... 18 162.20 114.53 318 130.53 -9.0Wabtec WAB .48 .5 28 93.81 69.20 1120 92.08 +13.1WaddellR WDR 1.00m 5.4 13 23.82 16.32 787 18.66 -16.5WageWrks WAGE ... ... 29 74.40 38.40 479 41.40 -33.2WalMart WMT 2.08f 2.4 19 109.98 73.13 6535 85.74 -13.2WalkerDun WD ... ... 8 61.44 42.66 193 55.05 +15.9WarrMet n HCC .20 ... ... 28.25 7.40 4554 24.98 +26.7 WashPrGp WPG 1.00 14.6 19 9.79 5.40 2070 6.86 -3.7WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 6 21.71 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 26 19.80 -20.1WREIT WRE 1.20 4.1 28 33.96 24.92 297 29.25 -6.0WasteCon s WCN .56 ... 40 75.01 60.35 467 74.80 +5.4WsteMInc WM 1.85f 2.2 18 89.73 70.09 1423 83.07 -3.7Waters WAT ... ... 29 220.20 171.32 558 192.27 -.5Watsco WSO 5.80f 3.3 33 192.94 136.14 219 175.80 +3.4WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 0 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 143 76.80 +1.1Wayfair W ... ... ...dd 100.14 55.33 1829 84.53 +5.3WeathfIntl WFT ... ... ...dd 5.48 2.07 39008 3.27 -21.6sWebsterFn WBS 1.32f 2.1 22 62.68 44.04 280 62.66 +11.6WtWatch WTW ... ... 63 77.19 23.15 2267 69.53 +57.0WeinRlt WRI 1.58f 5.8 10 33.83 25.67 458 27.41 -16.6WeisMk WMK 1.20 2.6 22 58.75 31.26 143 45.60 +10.2Welbilt WBT ... ... ... 23.77 18.34 1546 19.04 -19.0Wellcare WCG ... ... 25 221.75 162.25 306 214.94 +6.9WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 68 26.00 +1.4WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 6 1283.00 -2.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 51 24.46 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 35 24.47 -2.6WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 39 24.58 -2.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 69 25.91 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 24 27.59 -3.6WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 44 25.58 -3.3WellsFargo WFC 1.56 2.9 12 66.31 49.27 20763 53.19 -12.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 114 24.82 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 95 24.67 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 76 25.01 -3.8WellsF pfV WFCpV ... ... ... 26.82 25.00 78 25.88 -3.5EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 153 5.80 -2.2WFAdvInco EAD .82 10.1 ...q 8.97 7.80 151 8.08 -3.8WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 84 12.96 -.8WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 34 25.86 -2.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 15 12.40 -6.1Welltower WELL 1.68e 3.0 13 78.17 49.58 2928 55.14 -13.5Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 5 57.16 -4.5WescoAir WAIR ... ... ...dd 11.30 6.05 1156 10.25 +38.5Wesco Intl WCC ... ... 18 69.35 48.95 572 60.15 -11.7WestPhrm WST .56 .6 37 103.36 80.02 213 87.62 -11.2WestarEn WR 1.60 3.0 23 57.32 47.06 854 53.19 +.7WstnAlliB WAL ... ... 18 62.49 44.64 520 60.50 +6.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.64 -2.2WstACpLn TLI .87 8.3 ...q 11.69 10.30 15 10.49 -.3tWAstEMkt EMD .84 6.1 ...q 16.16 13.77 675 13.67 -12.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 23 16.61 -7.7WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 82 9.39 -8.1WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 200 6.56 -5.9WAHiInOp HIO .43 8.8 ...q 5.23 4.76 277 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 30 14.77 -2.3WstnAsst PAI .69 5.0 ...q 17.37 13.32 17 13.93 -12.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 20 8.74 -6.1WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 14 21.11 -7.7WAMgdMu MMU .78 6.1 ...q 14.60 12.74 56 12.88 -8.6WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 388 10.00 +.5WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 22 24.82 +.6WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 21 21.62 +3.5WstAMunHi MHF .34 4.7 ...q 8.05 7.08 68 7.19 -2.8WAMunPrt MNP .87 6.1 ...q 16.26 13.94 11 14.17 -7.0WAstBdF WEA 1.08 8.5 ...q 14.40 12.69 19 12.72 -7.9WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.89 -2.8WAstInfSc WIA .38 3.3 ...q 12.10 11.10 26 11.49 -2.5WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 72 11.36 -.5WstC&G gs WRN ... ... ... 1.44 .71 67 .80 -20.8WstnGasEq WGP 2.19f 6.3 22 45.99 31.63 323 35.08 -5.6WstnGasPt WES 3.74f 7.5 41 58.48 40.44 684 49.88 +3.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.38 3880 19.72 +3.7WestlkChm WLK 1.59f 1.5 11 121.30 59.58 729 108.50 +1.8WestlkCLP WLKP 1.55 7.0 16 25.65 21.10 31 22.10 -11.4WestmRs s WMLP .46m 38.5 ...dd 4.60 .98 22 1.20 -57.0WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 261 22.14 -9.2WestRck WRK 1.72 2.9 18 71.55 51.22 2599 60.11 -4.9WestwdH WHG 2.72 4.7 12 71.00 52.66 10 57.91 -12.5Weyerhsr WY 1.28f 3.5 32 37.89 30.95 5987 36.39 +3.2WheatPr g WPM .26e ... 27 22.72 18.32 1339 21.44 -3.1Whrlpl WHR 4.60f 3.0 32 202.99 145.59 722 153.98 -8.7WhtMtIns WTM 1.00 .1 59 903.26 786.23 84 874.00 +2.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.9 29 15.15 10.06 528 11.49 -20.3WhitngPet rs WLL ... ... ...dd 46.96 15.88 7411 46.34 +75.0WidOpW n WOW ... ... ... 17.89 6.03 141 6.50 -38.5WidePoint WYY ... ... ...dd .73 .40 67 .53 -19.2WildhRs n WRD ... ... ... 27.84 10.36 817 27.17 +47.6WileyJA JW/A 1.20 1.8 22 68.40 49.50 195 66.85 +1.7WileyJB JW/B 1.20 1.8 22 68.00 49.83 66.86 +1.8WLyonHm WLH ... ... 15 32.95 18.85 820 28.91 -.6WmsCos WMB 1.36f 5.2 10 33.67 24.00 6734 26.12 -14.3WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 843 36.67 -5.4WmsSon WSM 1.72f 3.5 14 56.38 42.68 1442 48.95 -5.3Winnbgo WGO .40 1.1 14 58.65 24.15 923 35.00 -37.1Wipro s WIT .03e .6 ... 6.40 4.54 1528 4.66 -14.8WirelessT WTT ... ... ...dd 2.64 1.35 3 2.35 -3.3WT IntQua IQDG ... ... ... 32.75 27.93 17 30.80 +.4WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.42 +.8WT ShTr n SFIG ... ... ... 49.88 48.58 48.63 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 47.73 -4.5WT EmMDv DVEM ... ... ... 36.70 29.36 7 33.34 +.4WT G exMx XMX ... ... ... 31.68 26.49 5 29.70 +.2WT DyCEu DDEZ ... ... ... 33.88 29.43 5 32.25 +2.4WT DyInEq DDWM ... ... ... 32.00 28.25 1067 30.69 +.5WT DyInSm DDLS ... ... ... 34.74 29.59 33.28 -.7WT DynCJp DDJP ... ... ... 31.29 27.00 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 3 25.68 -1.5WT LgSEq DYLS ... ... ...q 34.53 28.70 5 32.30 -.9WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.71 -1.9WT GlSmC GSD ... ... ... 35.24 30.06 32.46 -1.8WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 36 48.51 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 11 32.33 +4.0WT PutStr PUTW ... ... ... 30.04 26.65 11 29.01 -.2WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 37 31.08 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 1 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 36 32.07 +1.2WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 11 26.65 -1.1WTFltRtTr USFR ... ... ...q 27.90 24.96 89 25.11 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 749 66.31 +4.1WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 1 44.81 -1.9tWTEmLDbt ELD 1.74 4.8 ...q 40.08 36.85 73 36.61 -4.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.24 +.8WisYldEn n SHAG ... ... ... 52.53 48.75 0 48.84 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 1 28.25 +1.7GrnHCmdty GCC ... ... ...q 19.78 17.92 12 19.54 +1.7WT Diefa DWM .74e 1.3 ...q 59.63 51.45 153 55.97 +.3WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 7 44.20 -.4WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 84.56 -4.3WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 2 46.50 -4.1WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 68 71.13 +.8WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 18 67.94 -6.7WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 5 44.28 +2.0WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 18 50.74 +.2WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 15 69.98 +1.4WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 69 76.88 +.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 0 58.62 -1.0WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 111 81.89 +1.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1087 57.39 -3.3WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 70 88.49 -3.9WT MCD s DON ... ... ...q 36.59 31.43 113 34.55 -2.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.13 -5.7WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 1 69.62 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 44 18.83 10.39 3 13.30 -9.2AAON AAON .26 .9 32 40.25 29.05 274 30.50 -16.9AC Immun n ACIU ... ... ... 13.91 6.03 12 10.13 -20.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 522 23.50 +3.7ACM Rsc n ACMR ... ... ... 15.60 4.74 78 11.54 +119.8sACNB Cp ACNB .92f 2.9 17 31.60 24.45 11 31.65 +7.1AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3475 18.80 -6.9AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 4 25.57 -1.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 19 25.34 -1.5ALJ Reg n ALJJ ... ... ... 3.78 1.82 2 2.15 -31.7AMAG Ph AMAG ... ... ...dd 22.25 11.93 1168 21.80 +64.5AMC Net AMCX ... ... 11 67.44 46.89 518 52.78 -2.4ANGI Hme ANGI ... ... ... 15.77 10.24 780 14.06 +34.4ANI Ph h ANIP ... ... 26 74.70 42.23 69 61.11 -5.2ARC Grp ARCW ... ... ...dd 4.00 1.80 9 2.55 +21.4ARCAbio rs ABIO ... ... ...dd 2.71 .45 120 .53 -61.0ARMO Bi n ARMO ... ... ... 57.19 25.10 441 29.22 -1.7ASLAN n ASLN ... ... ... 6.45 5.08 186 6.27 +11.8ASML Hld ASML 1.71e .9 39 216.00 126.03 841 193.87 +11.5ASV Hld n ASV ... ... ... 10.80 6.45 10 7.62 -24.9ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 4 5.32 +15.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 80 51.98 -5.9AV Homes AVHI ... ... 5 20.50 14.65 98 18.00 +8.1AXT Inc AXTI ... ... 21 10.75 5.80 152 6.50 -25.3Abaxis ABAX .72f 1.1 58 78.53 43.66 149 68.27 +37.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 284 19.20 +21.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 121 2.84 -35.4Abiomed ABMD ... ... ...cc 354.40 129.55 476 347.38 +85.4Ablynx n ABLX ... ... ... 55.29 17.75 4 53.34 +113.4Abraxas AXAS ... ... 72 2.99 1.45 2291 2.87 +16.7AcaciaC n ACIA ... ... 35 50.10 24.72 850 30.97 -14.5AcaciaTc ACTG .50 13.3 ...dd 5.50 2.90 185 3.75 -7.4AcadiaHlt ACHC ... ... 18 54.34 26.92 1190 41.25 +26.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1756 18.11 -39.9tAcasti g rs ACST ... ... ...dd 3.36 .66 356 .63 -33.2AccelrDiag AXDX ... ... ...dd 30.45 16.75 323 22.40 -14.5Acceleron XLRN ... ... ...dd 46.93 24.37 157 35.99 -15.2AccessNt ANCX .60 2.2 24 30.99 24.36 45 27.36 -1.7Accuray ARAY ... ... ...dd 6.15 3.60 429 4.50 +4.7AcelRx ACRX ... ... ...dd 5.75 1.55 311 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 6 18.94 +36.8AcetoCorp ACET .04m 1.5 6 17.10 2.22 1238 2.69 -74.0Achaogen AKAO ... ... ...dd 27.49 9.83 1909 13.08 +21.8AchvLfS rs ACHV ... ... ...dd 6.27 1.15 46 1.30 -3.2Achillion ACHN ... ... ...dd 5.66 2.58 1026 3.67 +27.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 242 18.37 -25.5AcordaTh ACOR ... ... ...dd 29.60 13.60 318 23.35 +8.9ActivsBliz ATVI .34f .5 48 79.63 53.35 3711 69.61 +9.9Acxiom ACXM ... ... ...cc 32.93 18.60 584 26.61 -3.4AdamasPh ADMS ... ... ...dd 44.00 13.50 626 31.18 -8.0AdamisPh ADMP ... ... ...dd 6.45 2.35 508 3.85 -12.5Adaptim n ADAP ... ... ... 13.72 4.28 390 12.84 +92.2AddusHmC ADUS ... ... 46 55.75 30.95 123 53.40 +53.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.32 -10.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 118 8.10 +25.6 AdmaBio ADMA ... ... ...dd 5.50 2.01 22 4.76 +48.3sAdobeSy ADBE ... ... 69 233.17 130.82 2118 234.56 +33.9Adomani n ADOM ... ... ... 18.31 .50 461 .62 -85.9Adtran ADTN .36 2.4 42 25.10 14.30 310 15.30 -20.9AduroBio n ADRO ... ... ...dd 14.05 5.83 290 7.75 +3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 51 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 272 64.32 -4.7AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 35163 11.61 +12.9Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 361 1.63 -42.6AdverumBi ADVM ... ... ...dd 8.59 2.40 759 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 3 24.82 -5.3Aegion AEGN ... ... 21 28.19 19.11 156 24.50 -3.7AegleaBio n AGLE ... ... ...dd 11.35 2.81 224 9.98 +84.5AehrTest h AEHR ... ... ... 4.83 2.12 55 2.36 -12.9Aemetis AMTX ... ... ...dd 3.12 .45 92 1.80 +227.3AeriePhm AERI ... ... ...dd 66.60 38.23 434 49.95 -16.4sAeroViron AVAV ... ... 69 58.99 28.78 418 60.97 +8.6AEtern g rs AEZS ... ... ...dd 3.29 .78 621 1.79 -24.2Aethlon rs AEMD ... ... ...dd 3.85 .79 352 1.41 +24.8AeviGeno GNMX ... ... ...dd 2.65 .98 35 1.54 +28.3AffimedNV AFMD ... ... ...dd 2.85 1.15 158 2.05 +57.7tAgenus AGEN ... ... ...dd 6.19 3.24 2444 3.16 -3.1AgileThera AGRX ... ... ...dd 5.60 1.93 80 2.83 +5.2Agilysys AGYS ... ... ...dd 13.00 9.32 19 12.22 -.5AgiosPhm AGIO ... ... ...dd 89.33 45.96 286 81.52 +42.6AgroFresh AGFS ... ... 15 9.05 4.94 55 7.18 -3.0AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 21 5.14 -51.2Aimmune n AIMT ... ... ...dd 42.00 15.97 335 30.99 -18.1AirT Inc AIRT ... ... ...dd 34.83 14.40 3 26.50 +7.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 1392 22.03 -4.8AirMedia AMCN ... ... ...dd 2.87 .61 78 .64 -44.3Airgain n AIRG ... ... 48 15.54 7.31 159 8.15 -9.3AkamaiT AKAM ... ... 67 78.28 44.65 1415 73.68 +13.3AkariTh rs AKTX ... ... ... 12.49 1.70 45 2.13 -50.8AkceaTh n AKCA ... ... ... 33.99 8.10 2052 18.80 +8.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 387 9.40 -36.8AkersBios AKER ... ... ...dd 1.82 .12 4385 .48 +260.4Akorn Inc AKRX ... ... 36 33.95 10.76 2723 12.65 -60.8Akoustis n AKTS ... ... ... 10.80 4.86 27 5.69 -8.7Alarm.cm n ALRM ... ... 47 49.49 31.28 298 39.70 +5.2AlaskCom ALSK ... ... ...dd 2.91 1.39 177 1.48 -44.8Albireo ALBO ... ... ... 39.87 15.31 100 29.53 +15.4Alcentra ABDC .72 11.1 ...dd 14.61 5.90 72 6.46 -23.0AlderBioPh ALDR ... ... ...dd 20.65 8.60 1195 14.00 +22.3AldeyraTh ALDX ... ... ... 11.90 3.80 57 8.05 +18.4Alexion lf ALXN ... ... 44 149.34 96.18 3139 114.95 -3.9Alico ALCO .24 .7 43 34.80 25.55 5 32.15 +9.0AlignTech ALGN ... ... ...cc 287.32 134.68 810 265.46 +19.5tAlimeraSci ALIM ... ... ...dd 1.70 1.00 382 .98 -26.4Alkermes ALKS ... ... ...dd 71.22 41.15 975 44.19 -19.3AllgnceBc n ABTX ... ... 30 42.80 31.75 23 42.45 +12.7AllegiantT ALGT 2.80 1.7 13 181.45 111.54 227 162.40 +4.9AllenaPh n ALNA ... ... ... 17.56 6.13 73 15.89 +58.0AlliHold AHGP 2.99f 11.2 7 31.79 22.56 70 26.58 -.8All MMA n AMMA ... ... ... 3.07 .31 30 .39 -66.4AllnceRes ARLP 2.06f 11.4 5 23.35 15.55 676 18.00 -8.6 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 84 2.66 +27.3AlliedMot AMOT .12f .3 46 47.64 22.78 92 47.06 +42.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 31 2.45 +35.4AllotComm ALLT ... ... ...dd 6.09 4.54 16 5.14 -3.6AllscriptH MDRX ... ... ...dd 16.13 10.78 3417 12.25 -15.8AlnylamP ALNY ... ... ...dd 153.99 52.03 1698 96.14 -24.3AlphaOmg AOSL ... ... 20 20.40 13.53 186 15.30 -6.5Alphabet C GOOG ... ... 27 1186.89 894.79 1217 1053.91 +.7Alphabet A GOOGL ... ... 32 1198.00 915.31 1274 1058.59 +.5Alphatc rs ATEC ... ... ...dd 4.27 1.58 23 3.56 +33.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 10 7.68 -31.4AlpsRtSec n SWIN ... ... ... 31.35 26.11 3 30.28 +1.8Altaba AABA ... ... ...cc 80.56 47.74 6905 76.04 +8.9Altair A n ALTR ... ... ...dd 33.38 16.55 214 30.55 +27.7Altimm rs ALT ... ... ...dd 7.89 .58 372 .61 -69.3Altisrce n ASPS ... ... 2 31.49 17.68 130 27.64 -1.3AltraIndlM AIMC .68 1.6 24 53.70 38.80 74 42.55 -15.6AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 3170 13.25 +31.6Amarin AMRN ... ... ... 4.60 2.66 2070 3.08 -23.2Amazon AMZN ... ... ...cc 1638.10 927.00 3032 1592.39 +36.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 651 16.97 +6.2Ambarella AMBA ... ... 26 66.23 40.06 619 50.56 -13.9Amdocs DOX 1.00f 1.5 18 71.72 60.82 854 67.66 +3.3Amedica rs AMDA ... ... ... 6.94 1.05 21830 3.13 -4.3sAmedisys AMED ... ... 51 68.50 45.60 672 71.01 +34.7AMERCO UHAL 2.50e ... 17 400.99 326.30 67 335.73 -11.2AmeriHld n AMRH ... ... ... 13.50 1.10 97 1.34 -56.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.70 101 6.40 +5.8sAmCarM CRMT ... ... 13 54.55 33.05 14 54.85 +22.8AmAirlines AAL .40 .9 7 59.08 40.65 7738 43.00 -17.4ACapSenF ACSF 1.16 10.4 5 13.65 10.35 12 11.15 +5.9AmElTech AETI ... ... ...dd 2.80 .66 386 .71 -53.0AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 4 39.40 +2.9AmNatIns ANAT 3.28 2.8 22 134.03 110.43 42 118.73 -7.4AmOutBr AOBC ... ... 7 24.49 8.32 807 10.79 -16.0AmPubEd APEI ... ... 33 45.75 17.40 264 39.05 +55.9AmRailcar ARII 1.60 4.2 5 42.52 34.29 60 37.80 -9.2AmrRvr AMRB .20 1.3 29 16.49 12.21 3 15.51 +1.8ASoft lf AMSWA .44 3.3 26 13.69 9.00 106 13.30 +14.4AmSupr rs AMSC ... ... ...dd 6.60 2.89 97 6.32 +74.1AWoodmk AMWD ... ... 24 148.44 78.75 159 85.45 -34.4AmerisBc ABCB .40 .7 21 59.05 41.05 260 55.20 +14.5Amerisafe AMSF .88 1.5 23 67.82 51.20 56 58.45 -5.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 50 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.3 18 31.90 26.00 3 27.55 -1.1Amgen AMGN 5.28 3.1 15 201.23 152.16 3670 168.49 -3.1AmicusTh FOLD ... ... ... 17.40 6.41 5937 13.58 -5.6AmkorTch AMKR ... ... 7 12.35 8.19 1128 8.50 -15.4Amphastar AMPH ... ... ... 20.45 13.15 80 19.21 -.2AmpOnRt ef IBUY ... ... ... 47.99 32.18 41 46.07 +12.7AmtechSys ASYS ... ... ... 15.45 6.76 119 7.40 -26.5Amyris rs AMRS ... ... ...dd 7.30 1.86 1963 5.97 +59.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 68

AnalogDev ADI 1.92f 2.1 44 98.38 75.36 1550 91.42 +2.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 194 84.25 +.6Anaptys n ANAB ... ... ... 134.00 18.15 236 88.64 -12.0Anavex rs AVXL ... ... ...dd 6.27 1.85 283 2.08 -35.4AnchBcWA ANCB ... ... 18 25.50 23.70 5 25.25 +1.8Andersons ANDE .66 2.1 ...dd 38.05 29.60 215 31.33 +.6AngioDyn ANGO ... ... ... 20.71 14.97 129 19.34 +16.3AnikaTh ANIK ... ... 17 69.81 30.91 211 36.76 -31.8Ansys ANSS ... ... 52 171.92 119.11 504 167.48 +13.5AntaresP ATRS ... ... ...dd 4.09 1.58 968 2.44 +22.6AntherP rs ANTH ... ... ... 2.97 .30 490 .34 -79.5Apellis n APLS ... ... ... 32.00 12.45 570 23.99 +10.6ApogeeE APOG .63 1.5 16 59.76 37.24 189 43.09 -5.8ApollEnd rs APEN ... ... ... 8.65 3.55 7 5.47 -2.3ApolloInv AINV .60 11.1 ... 6.69 5.18 456 5.42 -4.2ApolMed n AMEH ... ... ... 30.00 10.00 6 17.29 -28.0sAppFolio n APPF ... ... ...cc 54.90 26.43 302 55.50 +33.7Appian A n APPN ... ... ... 43.26 14.60 323 26.27 -16.6Apple Inc AAPL 2.92f 1.6 22 187.67 142.20 28052 186.05 +9.9ApplRecy h ARCI ... ... ...dd 1.75 .52 15 .83 -20.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 30 1.49 -6.3AppGenTc AGTC ... ... 29 6.05 3.25 41 4.85 +34.7ApldMatl AMAT .80f 1.5 17 62.40 40.79 12871 53.45 +4.6ApldOptoel AAOI ... ... 10 103.41 22.54 2545 35.13 -7.1Approach AREX ... ... 12 4.21 2.19 627 2.68 -9.5Apptio n APTI ... ... ... 33.28 12.94 402 32.17 +36.8ApricusB rs APRI ... ... ...dd 3.34 .25 321 .27 -85.4AptevoTh n APVO ... ... ... 4.85 1.15 133 4.21 -.7AptoseB g APTO ... ... ...cc 3.97 1.00 101 3.32 +48.2AquaMetal h AQMS ... ... ...dd 18.70 1.42 635 3.82 +79.3AquaB Tc n AQB ... ... ... 9.99 2.25 25 3.11 -11.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 96 13.11 +11.5ArQule ARQL ... ... ...dd 3.35 .94 361 2.48 +50.3Aradigm h ARDM ... ... ...dd 7.35 .78 23 1.43 -78.7tAralezPh ARLZ ... ... ...dd 2.98 .95 18744 .50 -65.1AratanaTh PETX ... ... ...dd 7.67 3.67 338 5.35 +1.7ArbutusB g ABUS ... ... ...dd 8.25 3.20 212 6.20 +22.8ArcBest ARCB .32 .9 16 39.70 16.95 263 35.40 -1.0ArcadB rsn RKDA ... ... ... 66.56 3.60 2343 9.74 +77.1ArchCap ACGL ... ... 24 102.60 77.12 666 79.99 -11.9ArchCap pfF ACGLO ... ... ... 25.99 23.67 37 24.11 -4.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.65 -5.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5tArcimoto n FUV ... ... ... 6.35 2.54 34 2.69 -32.9ArcturusT rs ARCT ... ... ... 15.19 4.78 10 5.48 -31.1Ardelyx ARDX ... ... ... 13.20 4.05 106 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 561 42.02 +23.7AresCap ARCC 1.52 9.2 8 16.96 15.03 1824 16.46 +4.7Argenx n ARGX ... ... ... 90.20 17.33 111 88.01 +39.4ArkRst ARKR 1.00 4.1 91 29.49 21.75 1 24.64 -8.9Arotech ARTX ... ... 29 4.35 2.70 59 3.20 -9.9ArrayBio ARRY ... ... ...dd 18.78 6.73 2267 13.62 +6.4ArrisIntl ARRS ... ... 31 30.38 22.60 1252 26.92 +4.8ArrowFn AROW 1.00b 2.7 16 38.60 29.81 15 36.93 +8.8ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.80 +1.4ArrowPhm ARWR ... ... ...dd 8.09 1.42 739 7.75 +110.6Arsanis n ASNS ... ... 12 28.69 10.40 30 20.25 +58.7ArtesRes ARTNA .95f 2.4 27 43.22 32.00 17 39.11 +1.4ArtsWay ARTW .05 2.0 ...dd 3.40 2.00 3 2.50 -16.2AscenaRtl ASNA ... ... ...dd 3.98 1.65 2122 2.14 -8.9sAscendis n ASND ... ... ... 69.00 21.95 202 62.80 +56.8tAscentCap ASCMA ... ... ... 17.84 2.65 176 2.67 -76.8AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.35 43 8.24 -7.6AspenTech AZPN ... ... 37 92.59 53.51 370 90.33 +36.5AssembBio ASMB ... ... ...dd 67.36 18.60 733 41.05 -9.3AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.35 -2.7Astec ASTE .40 .7 32 64.80 45.70 67 56.76 -3.0AstroNova ALOT .28 1.5 39 19.25 11.00 11 19.00 +37.2Astronics ATRO ... ... 44 49.45 23.95 99 37.55 -9.5Astrotch rs ASTC ... ... ... 6.60 1.87 16 2.06 -38.5AsureSftw h ASUR ... ... ...dd 17.53 9.89 161 16.27 +15.2AtaraBioth ATRA ... ... ...dd 49.90 11.80 839 39.53 +118.4athenahlth ATHN ... ... 98 158.66 102.63 1496 152.76 +14.8Athenex n ATNX ... ... ... 20.79 11.21 186 16.28 +2.4Athersys ATHX ... ... ...dd 2.63 1.29 214 2.08 +14.9AtlAcq n ATAC ... ... ... 15.00 9.75 10.06 +2.0AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 29 4.00 3.00 1 3.15 -7.4AtlCapBc n ACBI ... ... 33 20.00 15.20 77 19.65 +11.6AtlCstFin ACFC ... ... 30 11.21 7.05 17 10.69 +13.4AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 188 19.90 -6.2Atlanticus ATLC ... ... ... 2.76 1.95 0 2.14 -10.9AtlasAir AAWW ... ... 8 68.70 45.45 378 68.05 +16.0AtlasFin AFH ... ... ...dd 21.50 9.90 131 10.85 -47.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 62.83 32.58 1328 63.18 +38.8Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.90 +36.3AtriCure ATRC ... ... ...dd 25.18 14.88 98 22.87 +25.4Atrion ATRI 4.80 .8 35 694.00 506.35 18 616.90 -2.2AttisInd hn ATIS ... ... ... 3.63 .42 42 .53 -49.8AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 10.41 6.25 402 9.61 +37.7aTyrPhm n LIFE ... ... ... 6.50 2.25 21 2.35 -32.9AubNB AUBN .96f 2.3 19 48.95 33.00 2 42.50 +9.3Audentes n BOLD ... ... ...dd 41.80 13.90 171 36.01 +15.2AudCodes AUDC ... ... 19 8.43 5.87 39 7.15 -2.9AuriniaPh AUPH ... ... ...dd 8.19 4.41 414 5.20 +14.8AutoWeb AUTO ... ... 10 14.30 2.88 20 3.76 -58.3Autodesk ADSK ... ... ...dd 141.26 93.07 1118 132.76 +26.6sAutoData ADP 2.76f 2.2 34 125.93 95.85 2747 125.77 +7.3AvadelPh AVDL ... ... 10 11.93 6.17 204 6.60 -19.5AveThera n ATXI ... ... ... 8.58 3.40 3 3.81 +5.3AVEO Ph h AVEO ... ... ...dd 4.24 .57 4085 2.23 -20.3Avexis n AVXS ... ... ...dd 217.86 65.54 941 217.51 +96.5AviatNet rs AVNW ... ... ...dd 24.14 12.90 20 17.01 +12.1AvidBios rs CDMO ... ... ... 5.78 2.24 191 3.59 -7.5AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 96 7.65 3.99 80 4.80 -10.9Avingr nrs AVGR ... ... ...dd 38.24 .95 556 1.27 -82.6AvisBudg CAR ... ... 15 50.88 20.71 4197 43.44 -1.0AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Avnet AVT .76f 1.9 10 44.85 35.67 902 40.06 +1.1Aware AWRE ... ... 37 5.40 3.70 1 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 323 22.10 -23.0sAxoGen AXGN ... ... ...dd 43.50 12.30 418 43.35 +53.2AxonEntpr AAXN ... ... ...cc 45.50 20.57 1449 44.65 +68.5Axovant n AXON ... ... ...dd 27.98 1.02 1625 1.14 -78.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 177 3.30 -41.1AytuBioSc n AYTU ... ... ... 6.82 .34 603 .40 -82.1AzurRx n AZRX ... ... ... 5.25 2.31 31 2.67 -26.6B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.67 -36.6sBRileyFn RILY .49e 2.2 15 21.60 13.55 77 21.95 +21.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 1 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 4 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 12 24.73 -2.6BCB Bc BCBP .56 3.7 16 16.10 12.05 16 15.15 +4.5BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 1 27.32 -.7BGC Ptrs BGCP .72 5.9 ...dd 16.97 11.03 2718 12.29 -18.7BIO-key n BKYI ... ... ... 3.67 1.20 11 2.48 +39.8BJsRest BJRI .44 .8 23 57.65 28.00 449 55.70 +53.0BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 34.49 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 1 23.25 -1.2BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 6 43.98 +2.0BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 2 22.65 -1.1BMC Stock BMCH ... ... 26 25.70 17.10 1368 19.80 -21.7BOK BOKF 1.80 1.8 18 107.00 77.10 94 102.18 +10.7BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 6 25.16 -1.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 379 2.39 +9.1BSB Bcp BLMT ... ... 21 33.53 27.25 5 33.10 +13.2Baidu BIDU ... ... 10 274.97 173.52 3596 263.09 +12.3sBalchem BCPC .42f .4 46 94.20 70.23 91 95.03 +17.9tBaldwLy BWINA 1.12f 5.1 49 26.95 21.41 2 21.77 -10.2BaldLyB BWINB 1.12f 4.9 52 25.35 21.20 14 23.05 -3.8BallardPw BLDP ... ... ...dd 5.94 2.55 1208 3.01 -31.7BncFstOK s BANF .84 1.4 20 61.65 45.74 29 58.45 +14.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 1 15.70 +6.4BncpBnk lf TBBK ... ... ...dd 11.63 6.02 278 11.16 +13.0sBandwith n BAND ... ... 30 37.23 18.05 72 36.65 +58.5BkCmcCA BOCH .12 1.1 16 12.40 9.90 5 11.35 -1.3BankMarin BMRC 1.24 1.6 22 78.45 59.05 11 77.30 +13.7BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 24 33.50 -2.4BankSC BKSC .60 2.8 20 22.50 15.77 8 21.10 +20.2BkofJames BOTJ .24 1.6 15 16.25 13.87 1 14.90 -.2BkOzarks OZRK .78f 1.6 15 53.70 40.15 561 47.81 -1.3sBankFncl BFIN .36f 2.1 26 17.38 13.97 132 17.36 +13.2BankwellF BWFG .48 1.6 15 37.95 29.90 16 30.59 -10.9Banner Cp BANR 1.40f 2.4 19 62.75 52.07 178 58.78 +6.6Baozun n BZUN ... ... ...cc 52.33 17.56 1254 49.50 +56.8BiPTrLBear DLBS ... ... ...q 22.10 13.54 0 20.78 +27.2BiP10yTBear DTYS ... ... ...q 24.15 13.93 18 23.57 +29.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.46 +2.3BiPUrFlat FLAT ... ... ...q 64.99 59.75 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 2 39.41 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 27.32 +24.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 90.25 44.52 49 83.04 +28.8tBassettF BSET .44 1.6 24 41.30 27.70 51 27.75 -26.2sBayCom n BCML ... ... ... 23.10 22.50 71 22.70 -1.7BeacnRfg BECN ... ... 17 66.48 39.57 1384 49.85 -21.8BeasleyB BBGI .20f 1.8 4 14.40 8.15 3 11.25 -16.0BedBath BBBY .64f 3.8 5 37.68 16.69 2631 16.84 -23.4BeiGene n BGNE ... ... ...dd 187.90 34.36 147 179.26 +83.4BelFuse A BELFA .24 1.3 19 29.90 15.24 2 18.48 -15.3BelFuseB BELFB .28 1.4 19 33.45 17.10 20 19.65 -21.9Belleroph n BLPH ... ... ...dd 2.74 1.00 81 2.18 -15.5BellicumP BLCM ... ... ...dd 14.49 5.02 397 6.86 -18.4BenefBncp BNCL .24a 1.5 ... 17.50 14.30 185 16.25 -1.2Benetfoc BNFT ... ... ...dd 37.10 21.75 356 32.80 +21.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 7 2.48 -16.1Beyondsp n BYSI ... ... ... 48.49 19.55 8 28.00 -3.7Big 5Sprt BGFV .60 7.8 8 15.15 5.05 809 7.65 +.7BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 10.93 +6.8Bilibili n BILI ... ... ... 11.80 9.62 734 10.27 -8.6BioTechne TECH 1.28 .9 50 154.56 107.55 205 149.12 +15.1BioDlvry lf BDSI ... ... ...cc 3.60 1.80 388 1.85 -37.3BioHiTch n BHTG ... ... ... 4.55 2.68 16 3.50 -23.1sBioLifeSol BLFS ... ... ...dd 8.23 2.09 66 8.03 +33.8BioLneRx h BLRX ... ... ... 1.34 .78 222 .83 -23.9BioXcelT n BTAI ... ... ... 11.94 6.76 26 8.15 -26.1BioanlySys BASI ... ... 17 2.95 1.35 251 1.86 -24.1Bioblast rs ORPN ... ... ... 5.99 1.81 115 2.32 +1.5Biocept rs BIOC ... ... ...dd 1.90 .18 430 .22 -68.9Biocryst BCRX ... ... ...dd 7.39 3.95 991 5.03 +2.4Biofront n BFRA ... ... 31 17.98 11.25 6 13.72 +12.6Biogen BIIB ... ... 17 370.57 244.28 1247 269.73 -15.3Biolase BIOL ... ... ...dd 1.26 .28 65 .32 -24.9BioMarin BMRN ... ... ...dd 100.03 75.81 878 86.81 -2.6Biomeri n BMRA ... ... ... 9.32 2.30 25 3.53 -5.6BiondVax n BVXV ... ... ... 10.75 4.60 1 6.82 +27.2BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 229 2.70 -7.2BioSpecif BSTC ... ... 26 58.79 38.05 15 41.95 -3.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 257 2.79 +57.6BioTelem BEAT ... ... ...cc 41.45 23.30 232 41.20 +37.8BisnCap n BCAC ... ... ... 10.05 9.67 1 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 0 .40 +5.3BlackBox BBOX .48 24.6 ...dd 11.00 1.80 84 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 1 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 4 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 369 40.50 +23.5BlkRkCap BKCC .72 12.1 85 7.88 5.48 265 5.94 -4.7Blckbaud BLKB .48 .5 68 116.07 78.07 169 101.78 +7.7BlkhwkNet HAWK ... ... ...cc 47.00 32.60 336 44.90 +25.9sBlinkCh n BLNK ... ... ... 4.70 1.28 43919 6.24 +100.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 1433 24.38 +14.2Blucora BCOR ... ... ...dd 27.25 19.05 447 25.30 +14.5BlueBird BLBD ... ... 10 24.99 15.66 143 24.05 +20.9BlueHBcp BHBK .60a 2.9 26 22.05 17.35 47 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 349 172.45 -3.2BlueknEP BKEP .58 13.3 ... 7.20 4.05 24 4.35 -14.7tBluekn pf BKEPP .72 10.4 ... 8.09 6.85 43 6.88 -11.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 335 78.47 +4.1BofI Hld s BOFI ... ... 18 43.50 21.60 492 40.42 +35.2BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.80 -.1Boingo WIFI ... ... ...dd 28.34 14.33 1043 21.38 -5.0Bojangles n BOJA ... ... 8 19.13 11.35 628 15.25 +29.2BonsoElec BNSO ... ... ... 4.10 1.96 6 3.15 +28.6BookingHl BKNG ... ... 30 2228.99 1630.56 391 2161.60 +24.4BorqsTch BRQS ... ... ...cc 10.50 4.00 3 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 82 24.74 -23.6BostPrv BPFH .48 2.9 19 17.15 13.95 334 16.55 +7.1BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 1 25.36 -1.1BttmlnT EPAY ... ... 47 49.31 23.62 670 43.35 +25.0Boxlight n BOXL ... ... ... 17.40 3.00 128 5.71 -1.3Brainstorm BCLI ... ... ...dd 5.18 2.88 67 3.58 -8.7BravoBrio BBRG ... ... ...dd 4.90 1.65 61 4.00 +60.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 93 36.60 +4.6Bridglne rs BLIN ... ... ... 4.45 1.49 166 1.64 -32.5BridgBcs n BWB ... ... ... 13.87 12.60 67 12.98 +2.9BridgfdFds BRID ... ... 15 21.55 11.05 3 15.40 +22.7sBrightcove BCOV ... ... ...dd 10.00 5.65 572 9.90 +39.4BrghtFn n BHF ... ... ... 70.00 46.62 1810 50.26 -14.3BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 3920 238.85 -7.0BroadVis BVSN ... ... ...dd 4.50 2.00 18 2.20 -38.9BrdwyFn h BYFC ... ... 27 2.67 1.78 2.14 -9.3BroadwdE BWEN ... ... 10 6.48 2.10 62 2.42 -11.0BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 554 19.62 -11.5BrklneB BRKL .40f 2.3 20 17.20 13.60 210 17.18 +9.4BrooksAuto BRKS .40 1.4 31 34.77 21.61 514 28.90 +21.2BrukerCp BRKR .16 .5 29 36.53 25.06 447 30.35 -11.6BrynMawr BMTC .88 1.9 28 47.20 38.75 67 45.80 +3.6Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.38 -5.9BldrFstSrc BLDR ... ... 23 23.28 13.33 1403 19.72 -9.5BusinFst n BFST .08p ... ... 30.00 23.30 11 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 3 59.80 +3.1CA Inc CA 1.02 3.0 16 37.25 30.45 2692 34.56 +3.8CAS Med CASM ... ... ...dd 1.35 .59 22 1.17 +51.9CASI Phr h CASI ... ... ...dd 8.42 .91 271 8.11 +149.5CB FnSvcs CBFV .88 2.7 22 32.65 25.10 4 32.35 +7.8CBAK Eng CBAK ... ... ... 2.35 1.20 23 1.22 -17.3CBOE Glb CBOE 1.08 1.1 41 138.54 82.14 1142 102.37 -17.8CBTX Inc n CBTX .20 .7 ... 30.87 27.00 45 29.10 -1.9CDK Globl CDK .60 .9 26 76.04 59.33 783 64.89 -9.0CDW Corp CDW .84 1.1 27 78.79 55.80 619 76.59 +10.2CEVA Inc CEVA ... ... 21 51.80 32.30 287 34.25 -25.8CH Robins CHRW 1.84 2.2 25 100.18 63.41 1697 83.93 -5.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 386 3.05 -11.8CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 5 29.42 -2.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 11 28.46 -1.2CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 6 27.34 -.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 7 26.57 +.4CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 19 27.48 -2.4CIM CmTr CMCT .50a 3.4 40 20.45 11.75 4 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 21 8.05 -1.2CM SevSt n CMSS ... ... ... 9.82 9.59 150 9.74 +.9CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 4 10.38 +4.2CM SevSt rt CMSSR ... ... ... .40 .01 170 .31 -3.1CME Grp CME 2.80a 1.8 35 171.71 114.88 1278 158.46 +8.5CNBFnPA CCNE .66 2.2 16 31.46 20.91 18 29.52 +12.5CPI Crd rs PMTS ... ... ... 18.50 2.36 47 2.44 -33.5CPS Tech CPSH ... ... 26 2.20 1.02 1 1.32 -20.5CRA Intl CRAI .68 1.2 30 58.74 31.77 74 56.64 +26.0CRISPR n CRSP ... ... ... 61.24 13.50 1959 51.97 +121.3CSG Sys CSGS .84f 2.1 25 48.82 37.21 253 39.51 -9.8CSI Comp CCLP .75 11.2 ...dd 8.05 4.12 157 6.70 +22.5CSP Inc CSPI .44 4.0 27 18.89 9.61 3 10.91 -31.0CSW Ind n CSWI ... ... 31 50.00 34.85 19 44.85 -2.4CSX CSX .88f 1.5 9 61.50 47.99 4933 60.57 +10.1CTI BioP rs CTIC ... ... ...dd 4.30 2.45 266 4.09 +52.6CTI Inds CTIB ... ... ... 6.18 3.25 0 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 29 2.70 -1.8CVB Fncl CVBF .56 2.4 21 25.49 19.58 327 22.94 -2.6CVD Eqp CVV ... ... 17 13.50 7.79 3 7.92 -31.8CabotMicro CCMP 1.60f 1.5 40 115.94 68.00 137 108.57 +15.4Cadence CDNS ... ... 51 46.00 32.07 3726 40.90 -2.2Cadiz h CDZI ... ... ...dd 16.00 9.65 76 12.45 -12.6tCaesarStne CSTE .29e ... 25 44.00 18.15 389 18.45 -16.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 6838 11.80 -6.7CafePress PRSS ... ... ...dd 2.80 1.26 11 1.40 -24.1Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 215 47.90 +7.8Caladriu rs CLBS ... ... ...dd 6.35 2.63 11 4.14 +17.9CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 242 12.18 +2.8CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 209 11.48 +2.6CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 62 20.65 +2.9CalaGDyIn CHW .84 9.0 ...q 9.87 8.03 158 9.31 +2.5CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 19 14.07 -6.6CalaStrTR CSQ .99 8.2 ...q 12.91 11.00 327 12.03 -.4CalAmp CAMP ... ... 46 25.45 17.52 336 21.11 -1.5CalavoGr h CVGW .95f 1.0 40 98.85 64.00 84 94.45 +11.9Calithera CALA ... ... ...dd 20.05 5.35 308 6.35 -24.0CalumetSp CLMT ... ... ...dd 9.95 3.80 120 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 60 15.56 -29.4CambLrn ABCD 1.36 13.6 32 13.77 4.67 201 9.99 +75.9CambrBc n CATC 1.92 2.2 ... 90.95 70.00 6 86.62 +8.5CamdnN s CAC 1.00f 2.2 23 47.41 37.10 25 44.56 +5.8Camtek h CAMT .56 7.1 12 7.96 3.90 1014 7.88 +37.8CdnSolar CSIQ ... ... 9 19.09 12.07 257 15.72 -6.8CancerGen CGIX ... ... ...dd 4.40 .85 124 .87 -53.2CantbryPk CPHC .28f 1.9 23 17.55 10.05 1 15.00 -7.7CpStarFn n CSTR ... ... 56 22.22 16.00 24 19.69 -5.2CapellaEd CPLA 1.72 1.9 25 98.20 65.15 28 90.00 +16.3CapCtyBk CCBG .28 1.2 23 26.50 17.68 25 23.38 +1.9CapProd CPLP .32 10.3 17 4.00 2.98 230 3.11 -7.4CapSwst CSWC .99e 5.8 18 18.00 14.85 15 17.21 +4.0CapitalaF CPTA 1.00 12.5 73 14.06 6.88 168 7.99 +9.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 4 25.44 +1.0CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 355 12.82 -4.4Capricor CAPR ... ... ...dd 4.25 .63 110 1.36 -13.9CpstnTur rs CPST ... ... ...dd 1.85 .58 363 1.39 +80.5CarGurus n CARG ... ... ... 40.60 25.85 1679 32.62 +8.8CaraThera CARA ... ... ...dd 28.50 11.11 386 12.47 +1.9CarbBlk n CBLK ... ... ... 25.84 23.64 814 24.80 +3.6sCarbonite CARB ... ... ...cc 33.55 18.30 1309 34.90 +39.0Crdiom grs CRME ... ... ...dd 4.84 1.29 28 2.30 +48.4CardiovSys CSII ... ... ... 33.11 20.58 239 28.30 +19.5Cardlytc n CDLX ... ... ... 20.99 11.10 512 18.95 +41.7Cardtronic CATM ... ... 11 36.61 15.80 800 30.29 +63.6CareTrust CTRE .82f 5.9 30 19.86 12.73 728 14.01 -16.4sCareDx h CDNA ... ... ...dd 10.88 .90 265 10.73 +46.2CareerEd CECO .30f 2.1 ...dd 14.68 8.10 307 14.31 +18.5CarlyleGp CG 1.41e 6.5 9 25.90 16.85 875 21.60 -5.7CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 17 23.48 -7.4CaroFin s CARO .24 .6 22 42.42 29.67 46 39.76 +7.0CarolTrBk CART ... ... 30 10.00 6.90 21 8.10 -15.2Carrizo CRZO ... ... 17 26.66 11.10 8478 23.82 +11.9CarrolsRst TAST ... ... 18 14.05 9.90 1132 11.90 -2.1CarverBc lf CARV ... ... 31 7.95 2.01 0 3.10 +6.5CasaSys n CASA ... ... ... 34.21 13.25 603 22.70 +27.8CasellaW CWST ... ... ...dd 27.50 13.32 263 25.10 +9.0Caseys CASY 1.04 1.1 25 128.51 95.62 632 98.69 -11.8CassInfo CASS 1.04f 1.7 30 65.00 53.23 22 61.76 +6.1Catabasis n CATB ... ... ... 3.78 1.09 183 1.67 +12.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 200 25.97 +90.4CatalystPh CPRX ... ... ...dd 4.51 1.68 572 2.74 -29.9Catasys n CATS ... ... ... 5.79 3.30 22 5.11 +36.3CathayGen CATY .96 2.3 19 45.59 34.00 299 41.44 -1.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 30 177.25 +16.2Cavium CAVM ... ... ...dd 92.66 56.96 503 74.85 -10.7CecoEnv CECE .30 6.7 ... 12.03 4.00 172 4.47 -12.9Celcuity n CELC ... ... ... 22.73 11.10 26 20.00 +5.5tCelgene CELG ... ... 25 147.17 84.21 6630 83.13 -20.3Celgene rt CELGZ ... ... ... 1.61 .11 82 .31 -67.6CelldexTh CLDX ... ... ...dd 3.27 .65 3237 .75 -73.6CellectBio n APOP ... ... ... 13.50 6.12 7 6.74 -3.7CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 40 1.11 -19.0Cellectis n CLLS ... ... ...dd 38.85 21.25 115 28.60 -1.9CallularBio CBMG ... ... ...dd 22.75 5.05 36 18.30 +62.7Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.37 -11.6CelsiusH n CELH ... ... ... 7.00 3.42 70 5.00 -4.8Celyad n CYAD ... ... ... 64.75 29.00 2 33.83 -21.5Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 18 2.74 +7.5Cemtrx pf CETXP .58t ... ... 7.62 4.48 6 5.09 +.7CntRsDvA CDEV ... ... ... 22.14 14.10 3368 19.49 -1.6sCntrStBk CSFL .40 1.3 ... 30.43 21.77 488 30.82 +19.8CEurMed CETV ... ... ...dd 5.20 3.75 198 3.90 -16.1CentrlFedl CFBK ... ... 35 2.75 1.85 10 2.48 -9.8CentGard lf CENT ... ... 23 43.30 29.08 495 38.58 -.9CenGrdA lf CENTA ... ... ... 41.34 28.12 524 36.83 -2.3CntlVyCm CVCY .28 1.4 16 23.28 18.05 7 20.72 +2.7CentAl CENX ... ... 25 24.77 12.53 1879 15.39 -21.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 9 79.45 +1.5CentCas CNTY ... ... 28 9.85 6.28 36 7.82 -14.3CeragonN CRNT ... ... ... 3.65 1.64 2000 2.96 +49.5Cerecor n CERC ... ... ...dd 5.74 .42 32 4.11 +28.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 3828 58.76 -12.8CerusCp CERS ... ... ...dd 5.85 1.93 906 5.47 +61.8CescaTh rs KOOL ... ... ... 6.44 1.36 55 1.49 -50.3Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 7 4.53 +16.6Changyou CYOU ... ... 7 30.35 18.35 216 19.58 -21.1Chantic rs BURG ... ... ... 6.89 1.81 49 3.41 +29.7CharlsCol h CTHR ... ... ...dd 1.60 .80 92 1.43 +5.9ChartInds GTLS ... ... 51 63.23 32.04 192 61.22 +30.6ChartCm n CHTR ... ... 88 408.83 250.10 1608 271.01 -19.3sCharterFn CHFN .34f 1.4 24 24.57 15.81 120 24.66 +40.6ChkPoint CHKP ... ... 20 119.20 93.76 1471 99.93 -3.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 961 4.49 -57.0ChckPnt n CKPT ... ... ... 10.50 3.20 28 3.27 -15.7Cheesecake CAKE 1.16 2.1 17 63.57 38.34 959 54.13 +12.3ChefsWhs CHEF ... ... 60 25.93 11.85 163 25.20 +22.9Chembio CEMI ... ... ...dd 9.20 5.70 6 7.95 -3.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 153 55.96 +4.7ChemoCntx CCXI ... ... 33 15.08 5.42 357 11.26 +89.2ChemungF CHMG 1.04 2.2 23 56.83 36.74 2 47.79 -.6Cherokee h CHKE .20 28.6 ...dd 10.70 .62 50 .70 -63.2ChkSoup n CSSE ... ... ... 13.26 6.19 24 8.18 -9.1ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 563 124.75 -14.2Chimerix CMRX ... ... ...dd 5.94 4.17 65 4.71 +1.7ChAdvCns CADC ... ... ...dd 9.75 1.55 27 2.30 -46.5ChinAutLog CALI ... ... ... 8.77 1.50 63 2.74 -14.4ChinaAuto CAAS ... ... 6 5.90 4.04 12 4.20 -12.5ChinaBio CBPO ... ... 18 117.73 71.85 260 82.28 +4.5ChinCer rs CCCL ... ... ... 4.28 1.25 17 1.60 -33.0ChiCmCr h CCCR ... ... ... 4.00 .97 40 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 176 17.13 +.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 92 1.97 -26.5ChinaHGS HGSH ... ... 2 4.48 1.18 14 1.43 +16.4ChinInfoT h CNIT ... ... ...dd 5.20 .69 211 1.73 +16.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 47 33.40 -20.4ChinaJJ h CJJD ... ... ...dd 1.83 1.17 9 1.39 +12.1ChinLend h CLDC .32e 16.3 ... 6.89 1.66 20 1.96 -37.0 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 202 145.56 +.8ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.03 -24.0ChiRecy rs CREG ... ... ... 9.39 .95 315 1.81 -35.4ChnaTcF rs CNTF ... ... ... 3.60 2.02 10 2.15 -17.0tChXDPlas CXDC ... ... 3 5.00 3.85 100 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 62 1.26 -25.4ChinaNt rs CNET ... ... ...dd 11.90 .90 712 3.18 +191.7ChipMOS IMOS 1.97e 13.5 17 21.99 13.49 235 14.61 -17.2ChromaDx n CDXC ... ... ... 7.24 2.86 219 3.52 -40.1ChrchllD CHDN 1.52f .5 33 285.70 162.25 80 278.85 +19.8ChuysHldg CHUY ... ... 29 31.05 18.00 213 30.00 +7.0CideraTh n CDTX ... ... ...dd 8.80 3.70 54 4.30 -36.8Cimpress CMPR ... ... ...cc 171.76 80.61 138 136.81 +14.1CinnFin CINF 2.12 3.0 20 81.98 68.33 535 70.18 -6.4Cinedigm rs CIDM ... ... ... 3.00 1.11 51 1.63 +8.7Cintas CTAS 1.62f .9 33 178.34 119.54 378 176.64 +13.4Cirrus CRUS ... ... 14 71.97 34.78 1085 38.91 -25.0Cisco CSCO 1.32f 2.9 24 46.16 30.36 19943 45.71 +19.3CitiTrends CTRN .32 1.1 29 32.49 17.34 83 29.33 +10.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 2 2.45 -35.5Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 17 24.79 +3.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 14.06 +4.1CitizFst CZFC .23e .9 18 26.55 20.15 4 25.75 +7.3CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.95 -5.0sCitrixSy s CTXS ... ... 30 106.92 73.34 1659 107.29 +21.9CtyHld CHCO 1.84f 2.5 20 75.85 58.80 24 73.08 +8.3CivistaBcsh CIVB .28 1.2 17 24.69 18.82 38 23.00 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 189 7.15 -8.9CleanEngy CLNE ... ... ...cc 3.05 1.31 881 1.87 -7.9ClearOne CLRO .28 4.6 ...dd 11.25 5.76 6 6.05 -32.4ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.74 +3.2ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 31 12.10 -1.2ClearsBio n CLSD ... ... ...dd 15.06 5.30 217 11.62 +66.0ClearSign CLIR ... ... ...dd 4.70 1.65 177 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 21 17.33 -8.7CleBio hrs CBLI ... ... ...dd 4.36 2.24 20 2.79 -30.4ClovisOnc CLVS ... ... ...dd 99.45 41.72 1576 42.61 -37.3CoDiagn n CODX ... ... ... 6.85 1.45 7 1.84 -30.3CoBizFncl COBZ .40f 1.9 33 22.01 15.39 160 20.92 +4.7CoStar CSGP ... ... 88 392.07 242.76 149 386.53 +30.2CoastwayB CWAY ... ... 74 27.60 19.55 17 27.25 +28.5CocaBtl COKE 1.00 .6 29 249.54 160.00 51 168.86 -21.6CocrystP n COCP ... ... ... 6.45 1.61 53 1.79 -61.1CodaOct n CODA ... ... ... 6.56 3.28 0 4.10 -14.1Codexis CDXS ... ... ...dd 13.60 3.95 268 11.80 +41.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 20 29.20 +6.1CoffeeH JVA ... ... ...dd 4.97 3.65 11 4.20 -1.3CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 217 49.20 +8.6Cognex s CGNX .18 .4 36 72.99 39.90 2246 47.02 -23.1CognizTch CTSH .80 1.1 23 85.10 63.00 7437 75.55 +6.4CohBar n CWBR ... ... ... 6.97 4.44 29 6.35 +27.8Coherent COHR ... ... 24 329.00 157.47 367 170.53 -39.6CoherusBio CHRS ... ... ...dd 24.70 8.05 594 15.25 +73.3Cohu COHU .24 1.1 53 26.17 15.55 1546 21.87 -.4CollPlant n CLGN ... ... ... 8.99 5.22 5.67 -36.6CllctUnv CLCT .70 4.6 14 30.82 14.23 56 15.11 -47.2Collegium n COLL ... ... ...dd 29.90 7.37 371 23.11 +25.2Colliers CIGI .10 .1 25 73.80 46.60 34 71.95 +19.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 2 16.30 +11.6ColBnkg COLB 1.04f 2.5 21 48.06 35.67 172 41.59 -4.3ColumFn n CLBK ... ... ... 15.83 15.30 376 15.62 +1.3ColuSprtw COLM .88 1.1 28 87.97 51.56 250 82.43 +14.7Colmbus CMCO .20f .6 98 44.55 23.19 111 36.30 -9.2tComcast s CMCSA .76f 2.5 15 44.00 30.55 52659 30.59 -23.3CommScpe COMM ... ... 30 41.60 26.29 3738 29.48 -22.1sCmcBMO CBSH .94f 1.4 20 65.13 49.43 286 64.83 +16.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.69 -2.5ComHub A CHUBA ... ... 81 24.53 15.70 114 22.70 +3.2ComHub C CHUBK ... ... 81 22.75 15.85 217 22.73 +10.4CmclVehcl CVGI ... ... ...dd 13.90 5.55 527 8.23 -23.0CommSys JCS .16 4.5 ...dd 4.87 3.18 5 3.53 -.8CmtyBkTr ESXB ... ... 23 9.35 7.65 7 8.90 +9.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 7 36.75 -4.0CommuFt n CFBI ... ... ... 15.00 10.95 1 11.33 -2.3CmtyHlt rt CYHHZ ... ... ... .05 .01 1094 .01 +28.6CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 45 49.65 +5.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 4 11.85 +11.3CommVlt CVLT ... ... ... 71.45 48.35 483 68.75 +31.0Compugn CGEN ... ... ...dd 5.40 2.25 142 3.33 +33.0CmptrPr CPSI .40 1.3 50 36.15 27.60 125 30.90 +2.8CmpTask CTG .24 3.5 ... 9.62 4.90 42 6.93 +35.9CmstkH rs CHCI ... ... ... 3.90 1.20 76 2.55 +50.0Comtech CMTL .40 1.3 29 32.94 13.75 77 30.48 +37.8ConatusPh CNAT ... ... ...dd 7.95 3.22 271 3.66 -20.8ConcertPh CNCE ... ... ...dd 30.71 11.88 151 19.34 -25.2ConcrdInt g CXRX .30 103.4 1 2.10 .25 521 .29 -55.9Conformis n CFMS ... ... ...dd 5.89 1.15 487 1.34 -43.7ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9sConmed CNMD .80 1.2 23 67.48 47.41 170 67.64 +32.7Conns CONN ... ... ...cc 37.80 15.10 612 25.55 -28.1ConnectOne CNOB .30 1.1 24 31.40 21.04 129 26.30 +2.1ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 53 68.08 +18.6ConsolCom CNSL 1.55 13.4 ... 22.72 10.31 664 11.58 -5.0ConsolWtr CWCO .34 2.5 35 15.35 11.10 76 13.35 +6.7ConstAlph n CNAC ... ... ... 9.98 9.55 0 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.59 +4.0ConstAl rt CNACR ... ... ... .95 .25 .34 +9.7ConstPrt n ROAD ... ... ... 13.24 12.00 295 12.05 -.4ConsuPtf CPSS ... ... 5 4.91 3.27 38 3.53 -14.9ContraFect CFRX ... ... ... 2.31 .80 46 1.63 +61.4ContraVir CTRV ... ... ...dd .83 .21 176 .25 -30.3Control4 CTRL ... ... 39 35.99 17.06 371 23.21 -22.0ConvrgOn n CVON ... ... ... 10.83 8.01 144 8.88 -11.0ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 53.43 28.89 1065 53.20 +23.2CorbusPhm CRBP ... ... ...dd 9.96 5.30 196 6.25 -12.0Corcept CORT ... ... 19 25.96 9.24 687 17.36 -3.9tCoreMrk s CORE .40 2.3 19 38.37 19.53 1345 17.38 -45.0Corium CORI ... ... ...dd 13.93 4.04 471 9.53 -.8CorOnDem CSOD ... ... ...dd 46.19 33.24 1150 45.52 +28.8Corvel CRVL ... ... 28 61.20 44.81 22 50.50 -4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 55 9.70 -6.4Costco COST 2.28f 1.2 30 199.88 150.00 1901 194.48 +4.5CountrP rs CPAH ... ... ...dd 7.30 1.75 34 2.50 -22.1CountyBcp ICBK .28f 1.0 17 33.94 22.73 14 28.03 -5.8sCoupaSft n COUP ... ... ... 51.99 28.12 637 52.58 +68.4Covenant CVTI ... ... 32 33.36 15.86 136 28.75 +.1CowenInc s COWN ... ... 42 18.25 11.63 227 15.65 +14.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 19 25.33 -1.4CrackerB CBRL 4.80 2.9 20 179.12 141.75 170 166.58 +4.8CraftBrew BREW ... ... 39 20.40 15.60 35 19.25 +.3Cray Inc CRAY ... ... 75 28.60 17.20 365 27.90 +15.3CreditAcc CACC ... ... 16 377.82 210.26 67 327.73 +1.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 2 10.84 +20.8CSVixSh rs TVIX ... ... ...q 34.45 4.66 35178 6.60 +19.1CSVixST rs VIIX ... ... ...q 27.21 10.84 23 16.81 +42.7CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 8 7.66 -3.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 16 9.02 -.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 156 24.70 +4.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 87 42.63 -2.3CS VS3xGld UGLD ... ... ...q 12.72 9.19 1697 10.98 -1.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 0 6.96 +14.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 47 69.82 -21.2CrS Crd n USOI 2.79e 9.5 ... 29.91 21.21 3 29.47 +10.6CS VSSilv USLV ... ... ...q 14.96 9.03 2868 9.97 -14.1Cree Inc CREE ... ... ...dd 45.43 20.50 703 41.06 +10.6tCresud CRESY .45e 2.7 ... 23.69 17.26 281 16.47 -25.4Criteo SA CRTO ... ... 21 56.00 21.00 703 26.74 +2.7Crocs CROX ... ... ...dd 17.43 5.93 2438 16.21 +28.2CronosGp n CRON ... ... ... 10.39 5.12 1410 5.54 -27.3CrssCtryHl CCRN ... ... 21 14.65 9.07 353 11.78 -7.7CrownCfts CRWS .32 5.4 12 8.05 5.40 8 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 353 9.57 +11.4Ctrip.com s CTRP ... ... 27 60.65 40.13 4404 42.67 -3.2CueBioph n CUE ... ... ... 17.99 10.30 28 11.99 +3.1CumbldPh CPIX ... ... ...dd 7.96 5.39 22 6.36 -13.6Curis CRIS ... ... ...dd 2.30 .47 1312 .49 -30.0sCutera CUTR ... ... 72 55.00 19.45 316 55.85 +23.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.12 +5.4CybrOpt CYBE ... ... 85 25.69 11.35 56 16.10 +7.3sCyberArk CYBR ... ... 77 58.95 39.34 1029 58.50 +41.3Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 31 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 3.25 615 12.30 +33.7CypSemi CY .44 2.8 26 18.87 12.50 4413 15.67 +2.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 23 2.75 +10.0CyrusOne CONE 1.84 3.5 83 65.73 43.49 1161 53.04 -10.9CytRx rs CYTR ... ... ... 5.99 1.43 392 1.93 +14.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 199 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 13.00 441 24.18 +14.5Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 575 .27 -9.3Cytosorbnt CTSO ... ... ... 8.35 3.30 125 8.05 +23.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 107 22.94 -6.7DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 28 10.08 +.8DHX Mda n DHXM .08 ... 32 6.05 2.60 24 2.85 -19.7DLH Hldgs DLHC ... ... 65 6.83 4.10 0 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 40.50 12.40 149 39.05 +55.9DNB Fncl DNBF .28 .8 15 37.15 30.00 9 35.00 +3.9DSP Gp DSPG ... ... ...cc 13.95 10.80 42 12.05 -3.6DXP Ent DXPE ... ... 43 43.21 24.86 151 39.10 +32.2DailyJourn DJCO ... ... ...cc 250.95 195.00 0 225.00 -2.3Daktronics DAKT .28 3.0 40 10.86 8.54 168 9.23 +1.1DareBio rs DARE ... ... ... 12.40 .74 945 1.08 -50.1DarioHlth DRIO ... ... ... 3.64 1.32 20 1.77 +10.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 9 11.00 +18.8Daseke n DSKE ... ... ... 14.52 8.16 901 9.36 -34.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 5.80 42 7.26 -39.7Datawatch DWCH ... ... ...dd 12.65 7.40 70 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 619 41.53 -24.7DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.80 -2.6DavSelFn n DFNL ... ... ... 25.62 20.49 2 24.12 +.7DavSelEq n DUSA ... ... ... 25.32 20.34 3 23.75 +1.5DavSelW n DWLD ... ... ... 28.88 21.77 41 26.38 +.5DawsonGeo DWSN .05p ... ...dd 8.06 3.70 70 7.55 +51.9Deciphera n DCPH ... ... ... 29.98 15.15 55 24.67 +8.8DelFriscos DFRG ... ... ...dd 18.85 11.70 873 15.35 +.7DelTaco TACO ... ... 9 15.99 10.00 281 11.56 -4.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 78 .95 -12.8DeltaTch h DELT ... ... ... 4.70 .91 68 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 182 18.72 +19.7Dennys DENN ... ... 29 17.75 10.87 220 15.93 +20.3tDentsply XRAY .35 .8 ...dd 68.98 46.00 5524 44.47 -32.4Depomed DEPO ... ... ...dd 12.30 4.31 1241 6.08 -24.5Dermira DERM ... ... ...dd 32.97 6.98 953 10.34 -62.8DescSys DSGX ... ... 88 31.23 22.65 25 29.85 +5.1DestMatrn DEST .80 27.2 ...dd 4.98 1.02 19 2.94 -1.0Dest XL DXLG ... ... ...dd 2.75 1.46 158 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 0 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 23 1.58 -12.2DexCom DXCM ... ... ...dd 88.09 42.62 1158 85.21 +48.5DiamHill DHIL 7.00e ... 13 219.90 183.34 15 190.97 -7.6sDiambkEn FANG ... ... 27 134.60 82.77 2027 134.72 +6.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 247 1.64 -59.6DicernaPh DRNA ... ... ...dd 15.00 2.69 915 14.96 +65.7DifferBr rs DFBG ... ... ...dd 2.25 .70 5 1.13 +18.5DiffusP hn DFFN ... ... ...dd 3.93 .50 157 .52 -55.8sDigiIntl DGII ... ... 44 12.30 8.50 66 12.30 +28.8Digimarc DMRC ... ... ...dd 41.75 22.85 106 29.55 -18.3Digirad DRAD .22 12.6 ...dd 4.65 1.25 26 1.75 -32.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 231 1.69 -5.6DimeCBc DCOM .56 2.9 19 22.65 17.75 122 19.50 -6.9Diodes DIOD ... ... 50 35.36 22.80 406 30.16 +5.2DiscIncA DISCA ... ... 12 27.92 15.99 10825 23.05 +3.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018 2 0 1 8 0 5 0 9 m m 1 0 p d f 1 0 8 M a y 1 8 2 3 : 0 4 : 1 6

PAGE 69

DiscIncB DISCB ... ... 16 48.85 19.25 30.75 +24.0DiscIncC DISCK ... ... 11 27.15 14.99 5368 21.83 +3.1tDishNetw h DISH ... ... 14 66.50 32.04 7993 29.81 -37.6Diversicre DVCR .22 3.2 18 12.25 6.45 5 6.87 -31.4DivrsRest SAUC ... ... 2 4.12 1.15 28 1.31 -18.1tDixieGrp DXYN ... ... ...dd 5.21 2.60 20 2.55 -33.8sDocuSign n DOCU ... ... ... 42.66 37.00 821 43.22 +8.8DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.78 -35.9DollarTree DLTR ... ... 13 116.65 65.63 1879 93.68 -12.7DolphnEnt n DLPN ... ... ... 5.77 2.47 8 3.02 -16.3DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 29 14.09 -18.6DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 64 18.00 +18.4Dorman DORM ... ... 21 86.32 56.36 128 66.51 +8.8DovaPh n DOVA ... ... ... 37.00 16.98 164 26.02 -9.7DragVic n LYL ... ... ... 14.99 3.09 9 3.33 -23.6sDrprOkw n DOTA ... ... ... 9.91 9.71 0 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 25 .57 +14.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.57 143 1.76 -56.9Dropbox n DBX ... ... ... 34.83 27.75 1517 30.23 +6.1DryShips s DRYS .15e ... 1 264.60 .98 1394 3.65 +3.4DuluthH n DLTH ... ... 23 22.04 15.13 86 17.12 -4.1Dunkin DNKN 1.39 2.1 27 68.45 50.89 1145 64.76 +.4DurectCp DRRX ... ... ...dd 2.55 .75 958 1.80 +95.2Dynasil DYSL ... ... 8 2.06 1.09 163 1.32 +12.1Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 925 16.60 -11.2E -:sE-Trade ETFC ... ... 25 62.29 33.06 2120 62.94 +27.0eBay s EBAY ... ... 26 46.99 32.99 8439 38.10 +1.0eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 79 26.20 -2.7EDAP TMS EDAP ... ... ... 3.85 2.07 10 2.35 -18.1eHealth EHTH ... ... ...dd 28.59 13.61 59 18.43 +6.1EMC Inc s EMCI .88f 3.4 14 32.19 25.50 27 25.94 -9.6ENDRA n NDRA ... ... ... 5.88 2.15 43 2.30 -52.7ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 31 .82 -5.7ESSA Bcp ESSA .36 2.4 22 16.80 14.16 4 14.86 -5.2EtfLonCanc CNCR ... ... ... 32.32 21.09 34 26.04 +9.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 4 25.50 -2.3EtfValidea VALX ... ... ...q 30.40 26.20 0 29.36 +1.2IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.29 -3.4EV Engy EVEP ... ... ...dd 1.46 .12 1313 .14 -72.9EXFO g EXFO ... ... ...dd 5.40 3.63 1 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 78 60.85 +5.1EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 161 5.36 +19.6EaglFnB n EFBI .22p ... ... 19.57 14.50 15.86 -1.9EaglePhm EGRX ... ... 18 97.15 45.05 229 58.05 +8.7EstWstBcp EWBC .80 1.2 20 69.25 52.86 684 68.38 +12.4EastrAcq n EACQ ... ... ... 10.30 9.25 10.29 +1.9EastrAc wt EACQW ... ... ... .97 .25 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 42 31.50 24.00 3 30.30 +15.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.01 +73.9EV StkNx s EVSTC ... ... ... 100.02 49.97 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 26 87.50 52.40 142 80.55 +1.6Echelon rs ELON ... ... ...dd 7.20 4.09 3 4.20 -24.2EchoGLog ECHO ... ... 65 32.95 13.00 454 27.50 -1.8tEchoStar SATS ... ... 13 62.50 51.33 270 51.27 -14.4Eco-StimE ESES ... ... ...dd 1.74 .86 57 1.01 -19.8sEcologyEn EEI .40 2.9 ...dd 13.60 10.25 11 13.65 +30.0EdgeTher n EDGE ... ... ...dd 17.77 .95 392 .99 -89.4Edgewater EDGW ... ... ...dd 7.32 5.19 9 5.53 -11.4EditasM n EDIT ... ... ...dd 45.02 13.12 725 33.46 +8.9EducDevel EDUC .36 1.4 43 27.93 6.90 8 25.40 +34.0seGain EGAN ... ... ...dd 9.50 1.45 405 10.55 +101.0EgaletCp EGLT ... ... ...dd 3.47 .55 884 .71 -29.5EigerBio rs EIGR ... ... ...dd 16.20 6.10 44 9.20 -34.18Point3E n CAFD 1.12 9.3 13 15.92 11.69 138 12.10 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 374 1.64 -23.0ElPolLoc h LOCO ... ... 47 14.85 9.05 388 10.40 +5.1ElbitIm rs EMITF ... ... ... 3.50 2.12 2 2.55 -10.2tElbitSys ESLT 1.76 1.6 18 153.13 112.61 81 112.57 -15.5EldorRsts ERI ... ... 55 43.95 18.80 909 42.35 +27.8ElectSci ESIO ... ... 30 27.72 6.93 688 18.09 -15.6ElectroSen ELSE ... ... 12 5.24 2.96 0 4.00 -1.2ElectArts EA ... ... 27 131.13 95.25 4375 123.89 +17.9EFII lf EFII ... ... ... 50.98 25.28 521 32.39 +9.7ElectrAc n ELEC ... ... ... 10.50 9.95 10.50 +1.7ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.00 -5.7ElevenBio EBIO ... ... ...dd 3.50 .62 8135 2.70 +232.9ElmiraSB ESBK .92 4.5 17 21.10 18.90 1 20.50 +.2EloxxPh n ELOX ... ... ... 14.20 11.11 97 13.78 +20.9EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.07 -.2EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 0 32.00 +5.4Emcore EMKR 1.50e ... 21 12.20 4.40 188 4.90 -24.0sEmmisC rs EMMS ... ... 1 5.19 2.33 25 5.34 +51.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 8 20.00 -25.9sEnantaPh ENTA ... ... ...cc 104.97 29.46 223 105.57 +79.9EncoreCap ECPG ... ... 13 52.00 32.60 168 45.10 +7.1EncorW WIRE .08 .2 15 58.70 37.30 77 46.85 -3.7Endo Intl ENDP ... ... ...dd 14.15 5.27 11434 5.79 -25.3Endocyte ECYT ... ... ...dd 12.19 1.17 1264 11.05 +158.2Endologix ELGX ... ... ...dd 7.49 3.75 571 4.48 -16.3EndurIntl EIGI ... ... ...dd 9.50 6.95 469 8.70 +3.6Energous WATT ... ... ...dd 33.50 6.91 355 18.04 -7.2EngyFocus EFOI ... ... ...dd 3.48 1.51 8 2.27 -7.3EnrgyRec ERII ... ... ...cc 11.30 6.13 286 8.79 +.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 631 7.19 +25.3Enphase ENPH ... ... ...dd 5.58 .65 1214 4.49 +86.3sEnsignGp s ENSG .18 .5 27 33.45 18.00 294 32.79 +47.7EnstarGp ESGR ... ... 13 237.30 180.50 32 207.30 +3.3EntegraFn ENFC ... ... 24 30.70 22.00 13 28.70 -1.9Entegris ENTG .28 .8 30 38.25 21.78 1053 35.00 +14.9EntBcpMA EBTC .58 1.6 20 38.25 29.02 2 36.33 +6.7EntFinSv EFSC .44 .8 19 52.25 36.65 100 52.05 +15.3Epizyme EPZM ... ... ...dd 21.40 9.30 420 14.20 +13.1ePlus s PLUS ... ... 22 97.75 67.65 214 84.15 +11.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 979 388.34 -14.3EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.50 -3.7EqtyBcsh n EQBK ... ... 25 40.94 29.13 22 39.39 +11.2Ericsson ERIC .13e 1.6 ... 7.93 5.52 6644 7.89 +18.1ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 114.39 -6.1ErytechP n ERYP ... ... ... 30.56 17.50 20.43 -7.2Escalade ESCA .50 3.7 14 14.40 11.31 5 13.60 +10.6Esperion ESPR ... ... ...dd 82.68 30.95 1969 40.49 -38.5EsqFnHld n ESQ ... ... ... 25.92 14.51 21 24.25 +22.8EssaPh gs EPIX ... ... ... 51.00 2.00 19 3.85 -12.1Essendant ESND .56 5.7 ...dd 18.30 7.20 710 9.88 +6.6sEstreAm n ESTR ... ... ... 12.75 8.39 5 12.75 +47.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 46 31.83 10.91 3573 31.42 +53.6EuroTech CLWT ... ... ... 8.45 2.00 154 3.55 +7.3Euronet EEFT ... ... 19 101.07 70.67 663 81.81 -2.9Euroseas rs ESEA ... ... ... 2.73 1.13 167 2.04 +20.0EveloBio n EVLO ... ... ... Ever-Glory EVK ... ... 9 3.90 1.96 3 3.70 +57.4sEverbrdg n EVBG ... ... ...dd 40.81 21.56 510 41.30 +39.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 58 7.40 -1.3EvineLive EVLV ... ... ... 1.62 .76 321 1.16 -17.1EvofemBio EVFM ... ... ...dd 12.56 .30 19 6.99 +258.5Evogene EVGN ... ... ...dd 5.75 2.66 11 3.05 -.7EvokePhm EVOK ... ... ...dd 4.09 1.85 93 2.61 +15.5Evolus n EOLS ... ... ... 12.97 6.75 343 9.48 -17.6tEvolvgSys EVOL .44 12.9 9 5.85 3.35 14 3.40 -27.7ExOne XONE ... ... ...dd 14.43 6.72 109 7.00 -16.7ExactSci h EXAS ... ... ...dd 63.60 29.45 1792 50.94 -3.0ExelaTch n XELA ... ... ... 10.00 4.21 67 4.69 -8.9Exelixis EXEL ... ... 27 32.50 18.03 2211 21.67 -28.7ExlSvcHld EXLS ... ... 39 64.34 46.56 110 54.65 -9.4Expedia EXPE 1.20 1.1 50 161.00 98.52 1519 110.54 -7.7sExpdIntl EXPD .84 1.2 26 67.63 51.96 4625 69.58 +7.6Exponent s EXPO 1.04 1.2 53 89.10 56.95 130 88.25 +24.1ExpScripts ESRX ... ... 9 85.07 55.80 5748 68.12 -8.7ExtrOilGs n XOG ... ... ... 17.15 10.28 2679 14.73 +2.9ExtrmNet EXTR ... ... ...dd 15.55 8.40 2163 11.75 -6.2EyePtPh EYPT ... ... ...dd 2.88 .93 440 2.33 +115.7EyegatePh EYEG ... ... ... 2.43 .29 584 .49 -54.7Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 22 8.70 -12.3Ezcorp EZPW ... ... 20 15.10 7.55 507 14.70 +20.5F -:sF5 Netwks FFIV ... ... 22 170.21 114.63 795 169.63 +29.3FAT Br n FAT .12p ... ... 13.99 5.54 42 6.00 -32.7FC GlbRlty FCRE ... ... ... 1.68 .65 128 1.01 +11.0FFBW n FFBW ... ... ... 12.50 10.30 2 11.00 -.2sFLIR Sys FLIR .64 1.2 33 54.82 33.95 1063 55.12 +18.2FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.28 -.6FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.50 +2.7FRP Hldgs FRPH ... ... 20 59.95 39.38 63 58.90 +33.1FS Bncp FSBW .56f 1.0 13 59.81 42.77 14 57.85 +6.0FSB Bcp n FSBC ... ... ... 18.23 14.60 2 17.45 +2.6FTD Cos FTD ... ... ...dd 20.73 3.46 504 6.07 -15.6Facebook FB ... ... 34 195.32 144.42 15279 178.92 +1.4FDaves DAVE ... ... ...dd 9.65 3.38 39 8.00 +22.1Fanhua FANH .52e 2.0 44 33.81 7.76 506 26.06 +20.5FarmerBrs FARM ... ... ...dd 35.05 27.10 55 27.60 -14.2FarmMer s FMAO .52 1.2 24 46.00 24.00 4 43.98 +7.8sFarmCB FFKT .50 1.0 22 51.20 32.60 107 51.60 +34.0FarmersNB FMNB .28f 1.8 18 15.95 12.80 16 15.25 +3.4FaroTech FARO ... ... ...dd 65.35 32.00 122 52.20 +11.1Fastenal FAST 1.48 2.9 25 58.74 39.79 1029 51.31 -6.2FateThera FATE ... ... ...dd 14.45 2.52 260 10.23 +67.4Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.21 -3.2FedlStAc n FSAC ... ... ... 9.84 9.65 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.31 +.6sFedNatHld FNHC .32 1.8 23 17.87 9.78 105 18.14 +9.5FenncPhr n FENC ... ... ... 14.99 7.55 42 11.90 +18.8Ferrogl n GSM .16 1.4 ... 17.61 8.54 749 11.23 -30.7Fibrocll rs FCSC ... ... ...dd 4.64 .51 107 .57 -11.1FibroGen FGEN ... ... ...dd 63.00 25.35 196 47.65 +.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.95 +23.4FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 25 284.96 +5.1FidelSo LION .48 2.1 15 24.96 20.28 77 23.15 +6.2FidusInvst FDUS 1.56a 11.7 8q 17.75 12.63 113 13.36 -12.0FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 23 26.59 +6.4sFiestaRst FRGI ... ... ...dd 24.55 15.50 1396 24.65 +29.7FifthThird FITB .64 1.9 10 34.57 23.20 4563 33.10 +9.1FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 22 28.43 -.251job JOBS ... ... ...cc 98.36 41.16 399 97.23 +59.8FinTcII n FNTE ... ... ... 11.76 9.70 71 9.98 +.6FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.56 +.6FinclEngin FNGN .32f .7 56 44.95 24.45 824 44.55 +47.0FnclInst FISI .96f 3.0 16 34.10 25.65 25 32.25 +3.7Finisar FNSR ... ... 13 28.99 14.25 1646 16.70 -17.9FinLine FINL .46 3.4 30 16.38 6.90 1012 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 192 2.99 +38.4FireEye FEYE ... ... ...dd 19.36 13.40 3574 17.86 +25.8FstBcpME FNLC .96 3.4 16 32.33 25.00 5 28.03 +2.9FtBcpNC FBNC .40f 1.0 23 41.76 27.50 98 39.60 +12.1FstBcMiss FBMS .20f .6 20 35.10 26.05 19 33.05 -3.4FstBkNJ FRBA .12 .8 32 14.95 11.15 28 14.25 +2.9FstBusey rs BUSE .80f 2.6 20 32.88 27.33 84 30.31 +1.2FBusnFn s FBIZ .56 2.2 19 26.95 20.57 7 25.96 +17.4FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.30 +1.5FtChoBc n FCBP ... ... ... 29.64 27.17 6 29.09 +4.8FCtzBA FCNCA 1.40 .3 22 463.44 323.74 40 438.19 +8.7FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 47 31.67 +10.2FCmtyCp FCCO .40 1.7 23 24.87 18.50 21 23.50 +4.0FtConnBcp FBNK .64f 2.4 20 28.50 23.25 34 26.30 +.61stCnstBn FCCY .24 1.1 17 22.53 16.15 17 21.60 +18.0FstDeFn FDEF 1.20 2.0 16 62.42 47.01 35 61.26 +17.9sFFnclOH FFBC .76 2.4 21 31.85 22.80 615 31.95 +21.3FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 27 51.70 37.31 140 52.15 +15.8FstFnIN THFF 1.02f 2.4 18 52.35 39.55 15 42.75 -5.7 FstFnNwst FFNW .32f 1.9 19 17.91 13.13 21 17.12 +10.4FstFound s FFWM ... ... 22 19.84 15.06 63 18.56 +.1FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 3 26.49 +6.0FsHawaii n FHB .96 3.4 ... 32.36 26.30 625 28.35 -2.8FIntntBcp INBK .24 .7 14 42.40 25.48 28 33.25 -12.8FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.53 -3.7FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 161 41.70 +4.1FstMerch FRME .72 1.6 19 45.42 37.09 119 44.36 +5.5FstMidIll FMBH .68a 1.8 16 42.03 31.05 20 37.53 -2.6FMidBc FMBI .44f 1.8 19 26.55 20.50 376 25.03 +4.2FstNwBc n FNWB ... ... 46 18.35 15.04 12 16.59 +1.8FstSavFin FSFG .60f .8 18 80.01 49.31 0 71.00 +24.5FstSolar FSLR ... ... 41 81.72 33.27 989 67.26 -.41stSource SRCE .96f 1.8 20 54.65 44.33 39 53.03 +7.2FTNDXTc QTEC .58e .7 ...q 83.42 61.44 225 77.70 +8.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 29.64 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 46 20.65 -1.7FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 3 34.68 -2.9FT Europe FEP .65e 1.6 ...q 42.49 34.32 144 40.52 +3.7FT LatAm FLN 2.01e 9.8 ...q 23.27 17.73 27 20.47 +.2FT Brazil FBZ 1.62e 10.7 ...q 18.24 12.96 6 15.20 -2.1FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.28 +5.3FT Japan FJP .77e 1.3 ...q 63.38 51.01 7 58.77 -1.9FT SKorea FKO .59e 2.1 ...q 32.08 25.31 0 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 67 62.69 +.5FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 630 27.99 +.3FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 4 51.71 +1.0FT Canada FCAN .29e 1.1 ...q 27.35 22.06 1 25.89 -2.4FT UK FKU 1.57e 3.8 ...q 42.89 35.33 3 41.23 +3.4FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 3 52.35 -.7FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 1 41.83 -1.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 34 40.83 -5.8FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 3 44.40 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 46 45.42 +3.5FstT BICK BICK .34e 1.2 ...q 33.60 24.83 1 29.40 -2.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 9 21.54 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 36 49.21 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 42.00 2 51.12 +.3FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 354 18.17 -4.4FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 57 35.97 +2.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 106 51.25 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.30 6 18.07 -3.0FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 7 22.16 -4.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 12 48.68 -4.8FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 4 21.77 -5.6FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1299 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 55 29.73 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 43 29.70 +3.7FT DWF5 FV .18e .6 ...q 31.03 24.02 112 29.37 +6.5FT AmIndR AIRR .08e .3 ...q 28.40 22.38 56 26.06 -4.9sFT AI Rob n ROBT .07p ... ... 29.56 28.50 5 29.64 +3.1FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 20.91 -3.6FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.67 +.7FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.52 -.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.49 -1.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.05 -.3FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.24 -6.5FT QualInc QINC .60e 2.5 ...q 26.90 23.20 3 24.19 -5.1FTNsSem ef FTXL .14e .4 ... 36.21 24.11 14 32.04 +5.8FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.15 -5.8FTNsOil ef FTXN .37e 1.6 ... 24.16 16.85 31 23.66 +12.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 123 30.11 +2.6FTDorW n FVC .17e .6 ... 28.96 22.19 49 27.34 +6.5FT DWInt IFV .32e 1.4 ...q 24.24 18.83 60 22.20 -.2FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 8 40.33 -4.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 6 50.02 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 31 59.89 -1.1FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 116 64.63 +.9FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 33 72.05 +2.3FT RivEur RFEU .95e 1.4 ... 70.58 60.35 46 66.02 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.02 -3.0FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 120 50.54 -.9FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 47.78 -1.7FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 9 19.75 -2.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 33.55 +1.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 28.49 -.9FTCloudC SKYY .13e .3 ...q 52.10 38.44 185 51.65 +12.6FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 1 40.97 -2.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 4 27.11 -3.7FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 1 12.57 +1.5sFT Cybersc CIBR .03e .1 ...q 26.61 20.59 163 26.68 +15.3FTIntlIPO FPXI .28e .8 ...q 39.87 30.18 1 37.23 +5.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 180 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 84 47.47 -2.3FT GlbCmd FTGC .26e ... ...q 21.50 18.97 37 21.39 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 21 52.59 -1.7FTNDXEq QQEW .27e .5 ...q 63.55 51.97 21 59.09 +2.0FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 75 55.24 +5.4FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 50.59 -3.1FstUSBcsh FUSB .08 .7 33 14.38 10.38 6 10.76 -15.9FstUtdCp FUNC .36f 1.9 20 20.25 14.10 2 18.70 +7.5First LI s FLIC .60 2.3 10 33.50 23.30 50 25.55 -10.4FsthdTech SVVC ... ... ...q 12.74 7.29 17 11.40 +27.2FstSvc n FSV .54f .8 38 74.49 57.17 38 70.79 +1.2Fiserv s FISV ... ... 33 74.46 59.05 1868 70.41 +7.4FiveBelow FIVE ... ... ...cc 78.28 44.30 517 71.32 +7.5FivePrime FPRX ... ... ...dd 48.87 15.66 334 16.86 -23.1FiveStar FVE ... ... ...dd 2.10 1.05 11 1.25 -16.7Five9 FIVN ... ... ...dd 34.23 19.53 379 31.68 +27.3Flex Ltd FLEX ... ... 15 19.71 12.93 4832 14.27 -20.7FlexPhm n FLKS ... ... ...dd 8.98 2.68 17 4.22 +20.9FlxGlbImp ESGG ... ... ... 101.95 85.28 1 95.59 +.6FlxUS Imp ESG ... ... ... 70.00 56.06 11 63.26 -.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.88 -3.0FlxUSQLgC QLC ... ... ...q 35.78 28.79 1 33.51 +.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 50.07 -8.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 0 48.86 -4.0tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.12 -1.9FlexSh n FPAY ... ... ... 6.56 2.63 23 4.22 +11.1FlexionTh FLXN ... ... ... 32.25 16.51 628 25.74 +2.8Flexstl FLXS .88 2.4 ... 57.79 34.74 9 37.44 -20.0Fluent Inc FLNT ... ... ... 6.95 2.20 504 2.95 -33.0Fluidigm FLDM ... ... ...dd 8.38 2.52 236 5.46 -7.3FlushFn FFIC .80f 3.1 19 31.45 24.59 80 25.90 -5.8Foamix FOMX ... ... ... 7.45 4.15 63 5.12 -14.8Fonar FONR ... ... 10 33.90 19.15 13 29.30 +20.3ForeScTc n FSCT ... ... ... 37.81 21.56 345 32.44 +1.7ForshtAut n FRSX ... ... ... 11.70 2.44 3 2.93 -27.2FormFac FORM ... ... 33 18.65 11.10 648 12.65 -19.2FormulaSy FORTY .34e 1.0 ... 45.65 32.55 34.53 -14.8ForrestR FORR .80 1.9 54 47.75 36.95 46 42.50 -3.8Forterra n FRTA ... ... 46 20.47 3.02 1336 7.83 -29.5Fortinet FTNT ... ... ...cc 57.98 35.44 2134 56.94 +30.3FortressBio FBIO ... ... ...dd 5.54 3.14 309 3.83 -4.0FortB pfA FBIOP 2.34 10.7 ... 24.80 20.01 3 21.89 -3.8ForwrdA FWRD .60 1.1 25 64.80 49.23 133 56.10 -2.3Forward h FORD ... ... 24 4.45 1.02 1990 1.46 +18.7ForwdPh FWP 23.12e ... ... 9.70 1.63 18 2.25 -38.9Fossil Grp FOSL ... ... ...dd 18.44 5.50 7424 16.44 +111.6Foster FSTR .16 .7 ...dd 30.30 16.80 17 22.70 -16.4FndtnMed FMI ... ... ...dd 87.10 31.70 110 71.85 +5.4FoxFactory FOXF ... ... 26 46.80 31.00 165 35.50 -8.6Francesca FRAN ... ... 12 16.00 4.51 724 5.16 -29.4FrankElec FELE .48f 1.1 27 47.20 36.00 121 44.35 -3.4FredsInc FRED .24 15.0 ...dd 16.27 1.54 3334 1.60 -60.5FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 91 15.56 -8.9FreqElec FEIM ... ... ...dd 10.59 7.53 32 8.50 -9.2Freshpet FRPT ... ... ...dd 21.10 13.05 456 19.10 +.8Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 72.2 ... 23.01 7.68 351 15.41 +76.9Frontr rs FTR 2.40 24.5 ... 23.25 6.08 5829 9.78 +44.7FuelTech FTEK ... ... ...dd 1.83 .71 21 1.39 +24.1FuelCell rs FCEL ... ... ...dd 2.49 .80 618 1.90 +11.8FulgentG n FLGT ... ... ... 10.80 2.73 46 3.88 -11.4FulingGbl n FORK ... ... ... 6.00 2.85 3 3.90 -1.3FullHseR FLL ... ... ...dd 4.10 2.10 109 3.52 -9.5FultonFncl FULT .48f 2.8 17 19.90 16.45 613 17.45 -2.5Funko n FNKO ... ... 49 9.90 5.81 114 9.24 +38.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 49 2.17 -48.0FuweiF rs FFHL ... ... ...dd 4.93 2.35 11 3.58 +21.8G -:GWilliFood WILC ... ... 22 7.66 5.11 5 7.00 -2.6sG1Thera n GTHX ... ... ... 48.33 12.04 296 48.27 +143.3GCI Lb A n GLIBA ... ... ... 55.47 42.75 493 44.27 -19.1GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 41 23.88 +5.0GDS Hld n GDS .46p ... ... 31.77 6.90 530 29.36 +30.3GSE Sy GVP ... ... 14 3.75 2.35 0 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 17 7.82 -1.8GSV Cap GSVC ... ... 6 9.39 3.83 148 6.91 +26.8GTY Tch n GTYH ... ... ... 10.49 9.75 9.97 +.4GTY Tc un GTYHU ... ... ... 10.59 10.14 10.29 -.2GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 246 36.49 -1.1GTx Inc rs GTXI ... ... ...dd 23.40 2.73 57 17.22 +35.5sGW Pharm GWPH ... ... ...dd 147.50 92.65 506 144.56 +9.5tGWG Hldgs GWGH ... ... ...dd 10.95 7.54 4 8.15 -2.0GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 220 16.60 +33.9Galapag n GLPG ... ... ... 121.09 72.90 320 92.27 -1.6GalectinTh GALT ... ... ... 6.74 1.28 155 3.22 -3.6GalmedPh GLMD ... ... 6 12.22 3.61 16 6.01 -34.3Gam&Lsr n GLPI 2.52 7.4 19 39.32 32.51 2040 34.21 -7.5GamngPtrs GPIC .12e ... ... 12.50 8.33 8 8.87 -21.0Garmin GRMN 2.04 3.4 19 65.96 49.80 758 59.58 GarrisnCap GARS 1.12 13.3 8 9.83 7.77 14 8.40 +3.6Gemphire n GEMP ... ... ... 21.59 4.75 26 5.00 -37.1Gencor s GENC ... ... 39 18.45 14.95 13 15.30 -7.6sGenFin GFN ... ... ...dd 9.45 4.50 29 9.65 +41.9GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 2 100.42 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.67 +1.7GeneticT rs GENE ... ... ... 2.05 .70 30 1.19 +2.6GeniusBr n GNUS ... ... ... 4.80 2.01 3 2.71 -.3GenMark GNMK ... ... ...dd 13.67 3.63 350 6.97 +67.1GenoceaB GNCA ... ... ...dd 6.78 .79 482 .92 -20.3Genomic GHDX ... ... ...cc 37.50 26.54 205 36.14 +5.7Genprex n GNPX ... ... ... 19.45 3.84 741 15.90 +238.3Gentex GNTX .44f 1.9 15 24.60 16.59 1845 22.75 +8.6Gentherm THRM ... ... 39 40.80 29.50 161 34.75 +9.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 228 11.12 -14.3GerABcp s GABC .60 1.7 20 39.02 30.32 27 35.78 +1.3GeronCp GERN ... ... ...dd 6.68 1.74 1210 3.75 +108.3Gevo rs GEVO ... ... ...dd 1.09 .32 80 .35 -40.7Gibraltar ROCK ... ... 19 38.80 25.61 283 36.90 +11.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.66 -12.4GilatSatell GILT ... ... ...dd 9.22 4.12 40 7.88 +1.9GileadSci GILD 2.28 3.5 7 89.54 63.76 8858 65.22 -9.0GlacierBc GBCI .92f 2.4 21 41.24 31.38 278 38.37 -2.6GladstnCap GLAD .84 9.4 9 10.11 7.80 93 8.93 -3.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 12 25.23 -2.4GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 86 18.42 -12.5GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.36 -.2Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 1 26.25 +.7GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.97 -3.6GladstInv GAIN .80a 7.1 17 11.50 9.00 112 11.27 +1.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.26 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.36 -1.0GladstLnd LAND .53 4.2 94 14.29 10.77 48 12.69 -5.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 25.58 -1.1GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.73 +6.1GblBldT n GBT ... ... ...dd 68.05 24.03 1437 48.80 +24.0GblEagEnt ENT ... ... ...dd 3.84 1.03 161 1.17 -48.9GlbIndem GBLI ... ... 22 49.91 32.22 11 40.49 -3.6GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 13 25.17 -2.7GlbIndem 47 GBLIL 1.97 7.8 ... 26.24 25.03 14 25.35 -2.0GlSlfStor n SELF .26 6.2 ... 5.19 4.13 3 4.17 -9.5GlWatRs n GWRS .28 3.2 ... 10.00 8.40 7 8.91 -4.6GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 23 14.72 -5.3GblXSocM SOCL ... ... ...q 39.03 27.20 65 34.11 +3.5GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 9 30.00 -2.9GbX Auto n DRIV ... ... ... 15.37 14.56 11 15.03 -1.7GblX SupDv EFAS ... ... ... 19.06 17.04 0 18.18 +.4 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.81 -6.2GblX Rob n BOTZ ... ... ... 27.42 17.84 598 23.56 -.6GlbXCon ef KRMA ... ... ... 20.83 16.83 4 19.41 GblXMilTh MILN ... ... ... 21.10 17.09 5 20.47 +6.3GbX Longv LNGR ... ... ... 21.38 17.41 0 19.62 +.9GlX Intrn n SNSR ... ... ... 21.41 17.65 7 19.95 +.5GbX HlthW BFIT ... ... ... 17.99 15.43 5 17.87 +7.3GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 4 14.67 -4.1GlX Fintc n FINX ... ... ... 24.62 17.14 52 24.60 +12.1GlXCatholc CATH ... ... ... 35.58 28.84 1 32.99 +.2GlobusM rs GLBS ... ... ... 2.26 .71 16 .77 -32.8GluMobile GLUU ... ... ...dd 5.42 2.42 2147 5.26 +44.5GlycoMim GLYC ... ... ...dd 26.05 3.82 238 17.96 +7.0tGogo GOGO ... ... ...dd 14.76 7.86 13775 5.06 -55.1GolLNGLtd GLNG .20 .6 ... 34.56 19.32 1193 34.44 +15.5GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 276 20.61 -9.6GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 41 25.65 -1.4GoldBull n DNJR ... ... ... 8.50 4.40 14 5.40 +13.9GoldenEnt GDEN ... ... 25 34.75 14.71 186 27.60 -15.5GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 72 8.57 +5.2GolubCap GBDC 1.28a 7.0 13 20.47 17.35 152 18.34 +.8GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2980 24.92 -22.9sGoosehIn n GSHD ... ... ... 17.54 10.78 214 16.65 +5.7GoPro GPRO ... ... ...dd 11.89 4.42 6963 5.68 -25.0GordPoin n GRAQ ... ... ... 9.77 9.70 9.70 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.15 +1.5GorsHl A n GSHT ... ... ... 11.24 9.30 0 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 5 10.75 +3.8GovPrpIT GOV 1.72 12.4 23 22.99 11.87 1237 13.82 -25.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 20 25.40 -1.7GrCanyEd LOPE ... ... 23 111.41 71.01 263 107.27 +19.8Gravity rs GRVY ... ... 30 108.97 13.18 17 69.01 -27.0GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 8 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.40 -.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.42 -.2GrElm hn GEC ... ... ... 4.40 3.20 5 3.90 -3.7GrLkDrge GLDD ... ... ...dd 5.70 3.60 177 5.05 -6.5GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 40 55.85 +8.1GreenBncp GNBC .10p ... 18 24.40 18.40 148 23.05 +13.5GreenBrick GRBK ... ... 17 12.20 8.90 45 10.70 -5.3GreenPlns GPRE .48 2.5 27 25.80 15.60 1024 19.20 +13.9tGrnP LP n GPP 1.90f 12.0 9 21.00 16.50 246 15.85 -15.2GrCB NY s GCBC .39 1.3 24 38.00 22.16 12 31.05 -4.8Greenlight GLRE ... ... ...dd 23.15 15.00 264 15.55 -22.6GrdsmHld n GSUM ... ... ... 13.99 3.68 675 6.28 -31.4Griffin GRIF .40f 1.1 30 37.94 28.29 2 37.84 +3.1GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 754 21.67 -5.5Groupon GRPN ... ... ... 5.99 2.90 6683 4.84 -5.1GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 61 40.22 -3.0GrpoFin GGAL .12e .3 ... 73.45 36.09 2661 46.76 -29.0GuarntyBc GBNK .66 2.2 21 30.42 24.05 64 29.60 +7.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 14 33.14 +8.1GuarFBc GFED .48 2.2 19 23.71 15.89 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 132 9.45 -29.6GulfRes GURE ... ... 2 2.05 1.31 29 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 4548 9.05 -29.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.0 11 44.24 17.44 399 36.41 -10.4HD Supply HDS ... ... 15 42.25 28.97 1825 38.96 -2.7HMN Fn HMNF ... ... 17 19.50 16.60 2 18.91 -1.0HMS Hldgs HMSY ... ... 45 20.64 11.01 732 20.53 +21.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 279 3.80 +87.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.30 -6.0HabitRest HABT ... ... 53 19.65 8.10 306 8.98 -6.0HackettGp HCKT .30f 1.8 20 20.36 13.24 57 16.69 +6.2Hailiang n HLG ... ... ... 88.92 7.02 106 80.33 +77.7tHainCels lf HAIN ... ... ... 45.61 26.88 6669 27.45 -35.2HalladorE HNRG .16 2.3 7 8.40 4.79 73 7.08 +16.3HallmkFn HALL ... ... ...dd 11.83 8.62 16 9.65 -7.5Halozyme HALO ... ... 53 21.48 11.41 681 19.96 -1.5HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.32 -7.0sHamilLa n HLNE .70 1.6 ... 44.75 18.78 86 44.54 +25.9HancHld HBHC .96 1.9 19 56.40 41.05 360 50.93 +2.9HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 8 25.22 -3.2HanmiFin HAFC .96 3.4 15 33.10 25.45 135 28.03 -7.7Hanwha rs HQCL ... ... ...dd 9.50 6.30 9 6.80 -3.1HarbrOne n HONE ... ... 58 22.29 15.92 44 17.90 -6.6Hardinge HDNG .08 .4 37 19.47 10.54 33 18.36 +5.4Harmonic HLIT ... ... ...dd 5.60 2.80 724 3.55 -15.5HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 97 6.15 2.30 127 4.85 +47.0HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 18 10.15 -7.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.48 +.1Hasbro HAS 2.28 2.6 52 116.20 79.00 1129 87.30 -3.9HawHold HA .48 1.3 5 59.45 32.40 903 36.60 -8.2HawaiiTel HCOM ... ... ...dd 31.91 24.01 10 28.28 -8.4Hawkins HWKN .88 2.7 16 51.05 30.55 22 32.40 -8.0HawthornB HWBK .28 1.3 17 22.40 17.69 1 21.40 +3.1HaymkAc n HYAC ... ... ... 9.85 9.50 8 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.10 9.88 13 10.01 +1.1HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 85 39.09 +22.0HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 828 38.34 -27.3HlthInsInn HIIQ ... ... 21 37.38 12.65 324 27.80 +11.4sHealthEqty HQY ... ... ...cc 70.14 40.21 505 69.92 +49.8HlthStrm HSTM 1.00e ... 71 31.53 21.15 155 26.92 +16.2HrtlndEx HTLD .08 .5 19 25.22 17.48 701 17.65 -24.4HeartFn HTLF .52a 1.0 18 56.40 42.10 67 54.35 +1.3HeatBio rs HTBX ... ... ... 7.89 1.09 3607 1.28 -66.6HebronTc n HEBT ... ... ... 4.26 1.45 2 1.68 -36.1HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 158 37.55 +53.0HelenTroy HELE ... ... 16 102.88 81.10 230 91.45 -5.1tHeliMAn h HMNY ... ... ... 38.86 2.03 22428 1.45 -77.0sHelius Med n HSDT ... ... ... 8.97 7.47 102 10.86 +39.1HemisMda HMTV ... ... ... 13.20 10.50 48 11.25 -2.6HennesAd s HNNA .40 2.0 9 20.00 13.88 4 19.54 +18.1HSchein s HSIC ... ... 28 93.50 62.56 4141 71.08 +1.7HrtgeCo HTBK .44 2.6 20 17.28 12.76 88 17.00 +11.0HrtgeFn HFWA .60 1.9 22 33.25 23.00 78 31.70 +2.9HeritCryst HCCI ... ... 30 25.20 14.35 119 20.40 -6.2HernTher h HRTX ... ... ...dd 32.70 12.70 1030 30.55 +68.8HerzdCrb CUBA .12e ... ...q 7.54 6.60 31 6.78 -5.2HeskaCorp HSKA ... ... 47 115.00 56.59 90 93.00 +15.9Hexindai n HX ... ... ... 17.00 10.20 32 11.66 +5.5Hibbett HIBB ... ... 16 28.65 9.40 805 27.05 +32.6HighSenLn SNLN .79 4.3 ...q 18.41 18.13 144 18.30 +.6HighpwrInt HPJ ... ... 4 6.00 3.15 8 3.25 -12.2HghwyH HIHO .32e 6.6 ... 6.55 3.10 8 4.83 +14.9HimaxTch HIMX .24e 3.3 42 13.95 5.97 1518 7.20 -30.9HingmSv HIFS 1.36a .6 19 242.00 172.62 3 213.79 +3.3Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.59 +26.4Holl ysys HOLI .12e .6 19 28.35 15.20 212 21.73 -2.4Hologic HOLX ... ... ...dd 46.80 35.10 2501 36.94 -13.6HomeBLA HBCP .68f 1.6 20 47.20 34.12 32 43.68 +1.1HomeBcs s HOMB .44 1.9 24 26.30 20.82 664 23.69 +1.9HmFdB LA HFBL .48 1.5 19 32.19 23.10 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 166 26.85 -7.3HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 18 27.00 +4.9HomolMd n FIXX ... ... ... 24.40 16.12 115 21.25 +13.9HookerFu HOFT .56 1.5 16 52.75 35.90 100 37.90 -10.7HopeBcp HOPE .52 2.9 16 19.92 15.10 1480 18.11 -.8HopFedBc HFBC .20 1.3 20 16.29 13.51 3 14.83 +5.2HorizBcp s HBNC .60f 2.0 18 31.14 24.54 50 29.74 +7.0HorizPhm HZNP ... ... ...dd 16.02 9.45 2412 14.63 +.2HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 42 10.03 -10.6Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 50 24.45 -.3HorzDAX DAX .60m 1.9 ... 34.00 28.49 1 30.91 -2.2Hortonwks HDP ... ... ...dd 22.00 10.85 3189 18.93 -5.9HospPT HPT 2.12f 8.1 10 31.90 23.83 1371 26.21 -12.2HostessBr n TWNK ... ... 29 17.03 11.00 805 13.86 -6.4Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 521 6.85 -26.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 20 7.65 +6.3HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 6.85 -8.7HowardBcp HBMD ... ... 29 24.20 16.70 20 18.00 -18.2HubGroup HUBG ... ... 26 52.25 33.18 398 45.95 -4.1HudsonGbl HSON .20 10.4 ...dd 2.44 1.26 36 1.93 -14.2HudsonTc HDSN ... ... 16 10.40 3.65 256 4.16 -31.5HuntJB JBHT .96 .8 19 126.49 83.35 1015 118.81 +3.3HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.80 +.4HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8785 14.86 +2.1HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 28 26.19 -6.9HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.38 -2.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.49 +.7Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.71 -1.4Hurco HURC .44f 1.0 18 50.33 27.74 19 45.90 +9.0HuronCon HURN ... ... ...dd 44.85 29.53 72 34.55 -14.6HutChMd n HCM ... ... ... 42.25 18.67 67 33.65 -14.6HuttigBld HBP ... ... ...dd 7.75 4.82 44 6.14 -7.7Hydrognc HYGS ... ... ...dd 12.00 6.45 14 8.40 -24.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 5 10.52 +6.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 1 .32 +6.7IAC Inter IAC 1.36 1.0 52 166.64 98.27 1637 137.89 +12.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 19 3.65 +6.1ICC Hld n ICCH ... ... 70 18.00 14.54 1 14.80 -9.0ICF Intl ICFI .56 .9 20 69.05 41.10 159 65.35 +24.5ICU Med ICUI ... ... ...cc 265.78 154.70 77 259.25 +20.0IClickInt n ICLK ... ... ...dd 11.40 5.05 86 7.40 -18.2ID Syst IDSY ... ... ...dd 8.05 5.50 18 6.04 -13.0IdexxLab s IDXX ... ... 66 217.89 146.09 510 204.96 +31.1IES Hldgs IESC ... ... 29 19.35 14.05 34 17.45 +1.2IF Bancp IROQ .20f 1.0 24 20.45 19.10 1 20.25 +3.0IFresh n IFMK ... ... ...dd 18.00 4.62 13 6.70 -48.4sIHS Mark INFO ... ... 30 50.25 42.40 1946 50.55 +12.0II-VI IIVI ... ... 28 53.08 29.90 810 43.85 -6.6ILG Inc ILG .70 2.1 39 35.00 24.38 1500 33.97 +19.3INTLFCStn INTL ... ... 19 46.96 33.11 43 46.39 +9.1IPG Photon IPGP ... ... 37 264.11 132.41 220 233.97 +9.3iPass IPAS ... ... ...dd 1.51 .25 2567 .38 -26.9tiPicEnt n IPIC ... ... ... 17.00 7.50 4 7.42 -51.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.15 -.6IQIYI n IQ ... ... ... 20.50 15.30 3465 16.72 +7.5tIRSA Prop IRCP 1.86e 4.9 ... 64.68 39.00 6 38.27 -32.3IRhythm n IRTC ... ... ...dd 68.07 32.10 198 65.28 +16.5iRobot IRBT ... ... 28 109.78 55.77 498 62.27 -18.8iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 53 73.35 -.5tiShTurkey TUR 1.10e 3.3 ...q 47.13 34.42 853 33.42 -23.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 158 49.59 -.7iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.72 23 48.16 +1.5iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 0 83.62 -.7iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 674 95.66 -2.9iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 55 80.57 +13.3iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 1039 23.16 -.6iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 610 76.04 -.3tiShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 3 30.76 -6.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 45 9.74 +4.5iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 194 49.96 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1379 72.37 +.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 1139 66.15 +2.6tiShEMBd EMB 5.27e 4.9 ...q 117.46 107.67 4249 107.54 -7.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 9 48.18 -2.6iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1655 101.42 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 9735 83.20 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 4 41.22 +.1iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 63 30.14 +.5iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 7 59.39 +2.7iShs SOX SOXX 1.55e .9 ...q 198.84 136.12 401 178.53 +5.1iShIndia50 INDY .15e .4 ...q 39.29 32.95 102 35.67 -3.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2597 102.41 -4.1iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 3876 103.54 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 106.93 72 107.02 -4.5iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 227 106.11 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 183 103.57 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 161 119.31 -2.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 70

iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 244 53.19 -4.0iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 265 55.89 +3.9iShShtTrB SHV .03e ... ...q 110.41 110.18 1210 110.27 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1987 36.97 -2.9iShCrShUS s ISTB ... ... ... 50.47 48.93 322 48.98 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.15 106 180.43 +6.0Itus Cp hrs ITUS ... ... ...dd 6.43 .60 127 3.70 +56.8Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 303 76.85 -.8Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 8 26.89 -5.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.97 -4.0sIcahn Ent IEP 7.00f 9.7 30 72.63 47.56 131 72.39 +36.6IchorHld n ICHR ... ... 12 35.51 17.76 907 23.93 -2.7Icon PLC ICLR ... ... 31 124.65 85.59 228 121.82 +8.6IconixBrnd ICON ... ... 1 8.30 .58 860 .66 -48.8IdealPower IPWR ... ... ...dd 3.29 1.06 51 1.24 -12.7Identive lf INVE ... ... ...dd 6.10 2.55 3 3.38 +1.2IderaPhm IDRA ... ... ...dd 2.87 1.32 562 1.60 -24.2iKangHlth KANG ... ... 17 20.14 11.70 701 19.98 +26.5Ikonics IKNX ... ... ... 13.03 7.25 10 8.52 +13.3Illumina ILMN ... ... 67 259.27 167.98 819 256.10 +17.2ImageSens ISNS ... ... ...dd 5.20 2.50 23 4.80 +62.7Immersn h IMMR ... ... ...dd 12.85 5.76 202 11.23 +59.1ImmuCell ICCC ... ... 87 9.25 5.26 0 7.84 -10.8ImmuneDs IMDZ ... ... ...dd 13.05 2.80 109 3.55 -9.0ImmuneP rs IMNP ... ... ... 3.43 .30 144 .35 -38.9ImunoGn IMGN ... ... ...dd 13.41 3.73 2839 9.91 +54.6Imunmd IMMU ... ... ...dd 19.64 6.38 923 18.34 +13.5Immuron n IMRN ... ... ... 16.70 4.47 1 8.63 +63.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 6 1.91 +21.7ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 240 47.35 +19.3Impinj n PI ... ... ... 60.85 9.95 3357 17.40 -22.8ImprimisP IMMY ... ... ...dd 4.30 1.35 74 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.23 1683 62.87 -33.6IndBkMA INDB 1.52f 2.0 22 76.35 59.65 66 74.70 +6.9IndBkMI IBCP .60 2.4 19 25.75 18.50 172 24.50 +9.6IndepBkTX IBTX .56f .7 22 75.95 51.71 158 74.90 +10.8IndusAcq n INDU ... ... ... 11.74 9.65 50 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 10.48 +4.3IndSvAm lf IDSA ... ... ... 2.70 .96 6 2.21 +34.8IndLogis n ILPT .27p ... 70 24.00 17.21 374 21.57 -7.6Innera INFN ... ... ...dd 12.39 6.10 1699 11.80 +86.4InnityPh INFI ... ... ...dd 3.75 .93 706 2.08 +2.5sInfPrCas IPCC 2.32 1.7 28 140.05 83.00 45 139.05 +31.2InaRx n IFRX ... ... ... 42.83 14.47 34 36.61 +74.7InfoSvcs III .20f 4.7 5 4.63 3.23 43 4.24 +1.7InfoSonc rs IFON ... ... ... 21.00 3.68 63 3.96 -44.9InfrEnAlt IEA ... ... ... 10.42 8.25 118 9.45 -4.7InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 13 42.75 20.75 117 30.95 -10.5InnerWkgs INWK ... ... 26 12.03 8.19 505 9.06 -9.7Innodata INOD ... ... ...dd 1.90 .88 41 1.17 -14.0Innophos IPHS 1.92 4.2 41 51.34 38.66 106 45.94 -1.7Innospec IOSP .78f 1.1 29 76.40 54.10 113 73.25 +3.8InnovBio rs INNT ... ... ... 50.50 3.43 210 17.01 +178.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 5 3.30 +12.2Innoviva INVA 1.00 6.8 14 17.99 11.34 807 14.60 +2.9Inogen INGN ... ... ...cc 175.33 80.04 196 172.09 +44.5Inovalon n INOV .12p ... ... 17.80 10.10 1123 11.15 -25.7InovioPhm INO ... ... ...dd 9.86 3.76 460 4.68 +13.3Inpixon rs INPX ... ... ... 138.30 .31 985 .34 -94.6InseegoCp INSG ... ... ...dd 2.33 .87 235 2.09 +29.8InsightEnt NSIT ... ... 16 48.13 32.11 514 45.37 +18.5Insignia s ISIG .70e ... ...dd 2.40 .90 35 1.70 +42.4Insmed INSM ... ... ...dd 33.94 11.49 649 26.37 -15.4InspEnt INSE ... ... ... 14.00 4.40 32 5.20 -46.9Insteel IIIN .12a .4 24 34.55 23.20 89 30.89 +9.1Insulet PODD ... ... ...dd 94.26 38.43 353 83.27 +20.7InsysTher s INSY ... ... ...dd 15.02 4.10 278 6.78 -29.5IntecPhm n NTEC ... ... ... 9.80 4.80 94 5.30 +2.9IntegLfSc s IART ... ... 74 65.28 41.51 397 64.79 +35.4IntgDv IDTI ... ... 31 34.13 22.70 1251 29.69 -.1IntegMed n IMTE ... ... ... 44.00 1.85 288 18.50 +228.7Intel INTC 1.20 2.2 20 55.79 33.23 20658 53.63 +16.2Intellia n NTLA ... ... ...dd 35.99 11.15 676 22.24 +15.7Intelliph IPCI ... ... 3 2.92 .32 1577 .40 -50.0IntParfum IPAR .84 1.7 38 52.10 34.05 80 50.35 +15.9sInteractB IBKR .40 .5 44 77.37 34.26 469 77.81 +31.4InterceptP ICPT ... ... ...dd 135.59 51.05 569 70.15 +20.1InterDig IDCC 1.40 1.8 11 88.10 67.55 242 78.50 +3.1Interface TILE .26 1.1 24 26.25 18.30 316 23.15 -8.0Intergroup INTG ... ... ...dd 28.50 21.30 4 26.30 +10.3IntlnkEl n LINK ... ... ... 9.85 4.10 12 4.85 -7.1Intermolec IMI ... ... ...dd 1.65 .81 46 1.18 -13.9Internap rs INAP ... ... ... 22.36 10.03 398 10.48 -33.3IntlBcsh IBOC .66 1.6 19 42.90 32.50 114 41.38 +4.2IntlSpdw ISCA .47f 1.1 9 47.45 32.25 202 42.20 +5.9IntrntGold IGLD ... ... ... 11.51 3.49 2 3.73 -55.9IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.40 +3.2IntrpDia rs IDXG ... ... 1 3.20 .72 211 .88 -13.7IntersENT XENT ... ... ...dd 42.25 21.45 476 36.85 +13.7Intersectns INTX ... ... ...dd 5.75 1.46 30 2.13 -5.8Intevac IVAC ... ... 95 14.00 4.51 200 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 9.11 346 19.59 +35.3sIntriCon IIN ... ... ...cc 26.00 6.05 375 29.10 +47.0Intuit INTU 1.56 .8 52 191.30 124.22 1050 190.17 +20.5IntSurg s ISRG ... ... 70 473.79 279.09 802 462.60 +26.8Investar ISTR .14f .5 26 27.70 20.25 7 26.60 +10.5InvestBncp ISBC .36 2.6 20 14.69 12.48 1968 13.60 -2.0InvTitl ITIC 1.60a .8 16 221.88 162.67 1 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 360 2.95 -52.4tIonisPhm IONS ... ... ...cc 65.51 40.33 5627 40.53 -19.4IovanceTh IOVA ... ... ...dd 19.90 4.45 374 15.00 +87.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.43 +14.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1siRadimed IRMD ... ... ...cc 18.50 8.00 68 18.40 +21.5Iridex IRIX ... ... ...dd 10.98 4.28 17 6.41 -15.9IridiumCm IRDM ... ... 14 13.25 9.68 859 11.60 -1.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1205 18.38 +22.6iShRUT P n AMCA .26e ... ... 28.53 24.40 26.36 -3.7iSh USD n SUSC ... ... ... 25.90 24.09 18 24.18 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 14 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 29.24 329 36.35 +2.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 33 58.47 +.2iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.12 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.45 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 208 68.49 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 5 59.05 -.2tiShCTotBd s IUSB ... ... ...q 51.49 49.18 318 49.17 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 380 29.13 +1.5tiSh UAE UAE .63e 3.9 ...q 18.08 16.12 6 16.15 -3.9iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 3 16.70 +3.1iShCmdSel COMT 1.89e 4.9 ...q 39.01 31.13 91 38.85 +6.9iShGblGld rs RING ... ... ...q 20.84 16.88 90 18.18 -3.3Isramco ISRL ... ... ...dd 128.93 92.00 1 101.30 -3.2Iteris ITI ... ... ...dd 8.17 4.09 348 4.59 -34.1Itron ITRI ... ... 36 79.95 62.65 292 67.35 -1.2IturanLoc ITRN .96 3.1 16 38.00 28.50 26 31.10 -9.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 96 2.14 -52.7J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 62 135.50 -10.8j2Global JCOM 1.66f 1.9 30 91.02 70.27 578 88.14 +17.5JA Solar JASO ... ... 11 8.48 6.01 251 7.19 -3.6JD.com JD ... ... 19 50.68 34.88 25626 36.94 -10.8JMU Ltd JMU ... ... ... 2.60 .57 0 .74 -27.5JackHenry JKHY 1.48 1.2 28 127.31 95.04 396 122.13 +4.4JackInBox JACK 1.60 1.8 25 113.00 79.30 692 90.78 -7.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.41 +4.3JaguarHlth JAGX ... ... ... .99 .11 2453 .17 +19.3JkksPac JAKK ... ... ...dd 5.00 1.95 33 2.40 +2.1Jamba JMBA ... ... ...dd 10.38 6.71 120 9.30 +15.4JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 173 37.48 -6.3JanusSmC JSML ... ... ... 39.40 32.00 2 37.98 +3.4JanSmMid JSMD ... ... ... 43.68 32.81 5 40.81 +5.1JanLTCar n OLD ... ... ... 27.72 21.60 2 23.44 -2.1JanObes n SLIM ... ... ... 34.47 24.27 2 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 0 32.48 -6.0JanGlQua n SGQI ... ... ... 30.10 26.73 27.60 -5.2Jason Inds JASN ... ... ...dd 3.88 .77 54 2.80 +18.1Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 505 147.56 +9.6JensynAc n JSYN ... ... ... 11.10 10.06 3 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 6 .16 -58.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8sJerashHl n JRSH ... ... ... 9.90 7.85 270 9.50 +10.6JetBlue JBLU ... ... 11 24.13 18.05 3856 19.25 -13.8JetPay h JTPY ... ... ...dd 4.90 1.45 50 2.20 -13.4JewettCam JCTCF ... ... 20 17.90 10.80 14.55 -3.0JohnsnOut JOUT .48f .6 24 76.18 40.45 66 75.94 +22.3JointCorp JYNT ... ... ...dd 8.00 3.41 224 7.57 +52.6JounceTh n JNCE ... ... ... 29.25 11.05 282 19.63 +54.0JunprPhm JNP ... ... 14 13.25 3.90 34 8.20 +69.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 208 20.17 +12.1KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .37 +27.6KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 190 5.49 +32.6KCAP Fin KCAP .40 12.6 ... 4.00 2.91 41 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 30 25.47 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 643 7.95 +35.4KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1118 106.90 +1.7KLX KLXI ... ... 29 82.50 45.73 638 72.01 +5.5KVHInd KVHI ... ... ...dd 12.65 7.65 11 11.35 +9.7KaiserAlu KALU 2.20 2.2 33 116.86 78.23 89 100.42 -6.0Kala Ph n KALA ... ... ... 26.75 11.81 99 16.27 -12.0Kalvista rs KALV ... ... ...dd 15.80 5.48 18 8.91 -8.6Kamada KMDA ... ... ... 8.61 3.75 40 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 86 5.20 -23.5Karyophm KPTI ... ... ...dd 18.00 7.48 776 16.93 +76.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 10.17 +2.1KaziaTh rs KZIA ... ... ... 6.68 1.63 9 5.37 +68.9KearnyF s KRNY .12 .8 55 15.60 12.75 303 14.25 -1.4KellySA KELYA .30 1.0 16 32.31 21.01 186 30.54 +12.0KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 60 4.95 +22.2KY FstFd KFFB .40 4.6 86 10.00 8.25 2 8.63 -3.5KeryxBio KERX ... ... ...dd 8.38 3.92 1245 4.86 +4.5KewnSc KEQU .68 2.0 21 34.95 22.75 1 33.84 +16.8sKeyTrn KTCC ... ... 16 8.00 6.69 33 8.05 +18.0sKforce KFRC .48 1.5 25 32.40 16.75 358 33.10 +31.1KimballEl KE ... ... 18 22.45 15.75 29 18.00 -1.4KimballInt KBAL .28 1.7 17 20.97 15.40 57 16.59 -11.1KindredBio KIN ... ... ...dd 10.15 6.55 104 9.70 +2.6KingldJw KGJI ... ... 2 2.50 1.17 106 1.37 -32.2Kingstone KINS .40f 2.3 17 21.70 13.21 14 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 93 6.26 +46.3KinsaleCp n KNSL .28f .5 ... 55.45 32.00 55 51.84 +15.2Kirklands KIRK ... ... 36 13.42 8.17 94 11.04 -7.7KitovPh n KTOV ... ... ... 3.44 1.27 81 2.34 +2.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 69 2.20 +25.7KopinCp KOPN ... ... ...dd 4.60 2.80 462 3.19 -.3KornitDig n KRNT ... ... ... 23.15 11.70 528 14.00 -13.3Koss h KOSS ... ... ...dd 3.58 1.40 17 1.91 -38.2KraftHnz n KHC 2.50 4.3 17 93.88 54.11 7121 58.76 -24.4KratosDef KTOS ... ... ...dd 13.93 8.90 1592 10.66 +.7KrystlBio n KRYS ... ... ... 12.00 8.03 30 10.09 -4.1Kulicke KLIC ... ... 64 28.71 18.22 465 23.17 -4.8KuraOnc n KURA ... ... ...dd 24.03 5.90 185 16.05 +4.9L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 3 18.95 -7.3 sLGI Homes LGIH ... ... 15 79.55 28.57 1719 69.91 -6.8LHC Grp LHCG ... ... 35 76.91 56.76 298 72.20 +17.9LKQ Corp LKQ ... ... 17 43.86 29.60 3466 30.53 -24.9LM FdgA n LMFA ... ... ... 6.65 .55 56 .64 -59.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.5 29 66.64 37.92 1400 68.51 +19.9LRAD h LRAD .04 1.7 ...dd 2.58 1.46 22 2.35 -5.7LSI Ind lf LYTS .20 3.5 26 9.54 4.99 106 5.69 -17.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 161 31.23 -3.0LakeShBc h LSBK .40 2.4 41 17.40 15.41 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 151 19.75 +2.6Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 47 48.80 +.6LakeInd LAKE ... ... 11 17.18 10.35 174 15.50 +6.5LamResrch LRCX 2.00 1.0 19 234.88 139.24 2146 194.86 +5.9LamarAdv LAMR 3.64f 5.6 22 79.17 61.36 604 65.55 -11.7LancastrC LANC 2.40 1.9 30 135.86 113.34 109 127.50 -1.3Landcad n LCA ... ... ... 11.00 9.89 63 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 1 10.65 +1.2Landec LNDC ... ... 18 14.95 11.42 25 13.55 +7.5LandBncp LARK .80b 2.8 29 30.48 25.73 15 28.25 -2.6LandmInfr LMRK 1.47 10.2 23 18.75 14.00 45 14.40 -20.4LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 3 23.60 -6.6LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 4 23.39 -8.3LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 56 23.43 -3.4LandsEnd LE ... ... 22 23.95 10.55 403 19.35 -1.0Landstar LSTR .60 .6 24 118.60 80.00 472 108.80 +4.5Lantheus n LNTH ... ... 5 24.45 13.75 782 14.35 -29.8Lantronix LTRX ... ... ... 2.83 1.78 47 2.30 +13.9Lattice LSCC ... ... ...dd 7.10 5.05 737 5.44 -5.9LaureatE n LAUR ... ... ... 18.96 10.46 344 14.36 +5.9Lawsn LAWS ... ... 7 28.00 18.70 11 23.40 -5.5Layne LAYN ... ... ...dd 16.96 6.98 360 15.30 +21.9Lazydays n LAZY ... ... ... 11.10 9.08 44 9.22 -16.9LeMaitreV LMAT .28 .8 38 41.28 25.05 248 33.55 +5.4LeadgBr g LBIX ... ... ...dd 3.75 .74 20 1.16 -28.7LeapTh n LPTX ... ... ... 10.25 4.90 24 6.96 +11.5sLegacyRes LGCY ... ... ...dd 6.48 1.07 509 6.49 +303.1sLegcyR pf LGCYP 2.00 15.8 ... 12.40 3.69 11 12.67 +169.6LegcyR pfB LGCYO 2.00 18.8 ... 10.98 3.69 34 10.62 +126.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 240 43.08 +2.1LM DevDvr DDBI ... ... ...q 31.49 27.09 1 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.20 0 31.37 -5.0LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 29.04 -7.9LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.25 -4.2LM SC Qu n SQLV ... ... ... 28.33 23.33 28.12 +3.2LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 60 9.90 -.1LendgTree TREE ... ... ...dd 404.40 144.10 293 277.40 -18.5LevOneBc n LEVL ... ... ... 30.79 28.43 14 28.98 -1.0LexiPhm rs LXRX ... ... ...dd 18.00 7.67 740 9.47 -4.1LexnFint n LX ... ... ...cc 20.00 10.15 215 17.24 +24.0LiNiuTc rs LINU ... ... ... 5.33 .50 350 .62 -69.6LianlouSm LLIT ... ... ... 3.69 1.05 38 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 256 71.75 -15.6LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1567 72.23 -15.2LibExpA n LEXEA ... ... ... 58.20 35.89 360 39.05 -11.9LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 4723 31.15 -13.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.97 -10.1LibtyGlobC LBTYK ... ... ... 37.86 27.36 4705 31.41 -7.2LibLA A n LILA ... ... ... 24.00 18.26 126 20.77 -3.8LibLA C n LILAK ... ... ... 23.92 17.90 358 20.47 -4.3LibMSirA n LSXMA ... ... ... 46.43 36.33 381 42.11 +6.2LibMSirB n LSXMB ... ... ... 47.61 37.72 0 43.08 -3.2LibMSirC n LSXMK ... ... ... 46.24 36.11 1597 42.10 +6.2LibMBrA n BATRA ... ... ... 26.52 21.35 44 22.98 +4.2LibMCFor FWONK ... ... ... 41.14 28.37 1466 31.57 -7.6LibMAFor FWONA ... ... ... 39.37 27.22 221 29.90 -8.6LibMBrC n BATRK ... ... ... 26.20 21.53 250 23.40 +5.3LibertyTax TAX .64 6.2 11 15.00 7.75 30 10.30 -6.4LibTripA A LTRPA ... ... 93 16.95 7.90 1436 9.25 -1.9LibTripA B LTRPB ... ... 36 16.60 9.00 9.40 LifePtHlth LPNT ... ... 19 67.95 41.45 506 52.55 +5.5tLifetimeBr LCUT .17 1.6 9 20.20 11.23 511 10.70 -35.2Lifevant rs LFVN ... ... ... 6.84 2.86 37 4.03 -15.3LifewayFds LWAY ... ... 17 10.75 4.76 14 5.12 -36.0LigandPh LGND ... ... ...cc 184.79 104.25 185 157.28 +14.9LightPath LPTH ... ... ... 4.10 1.97 80 2.13 -4.1Lightbrdg rs LTBR ... ... ... 4.80 .94 116 1.10 -9.8Limbach n LMB ... ... 39 15.22 11.14 15 12.76 -7.7LimelghtN LLNW ... ... ... 6.05 2.72 988 5.34 +21.1Limoneira LMNR .25 1.1 20 26.06 18.21 16 23.43 +4.6LincEdSv LINC .08 3.9 ...dd 3.74 1.49 30 2.04 +1.0LincElec LECO 1.56 1.8 24 101.34 81.48 438 86.07 -6.0LindbladEx LIND ... ... ...dd 12.07 8.66 118 11.76 +20.1Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 2951 1.78 -48.3Liquidity LQDT ... ... ...dd 7.65 4.34 64 5.85 +20.6Littelfuse LFUS 1.48 .7 43 226.33 157.26 134 211.79 +7.1LivaNova n LIVN ... ... 28 92.31 50.10 473 84.00 +5.1LiveOakB n LOB .12 .4 12 30.05 20.75 75 29.10 +22.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 7 13.71 -14.2LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.90 -2.5LivePrsn LPSN ... ... ...dd 18.85 7.50 721 18.15 +57.8Logitech LOGI .63e 1.6 30 43.54 32.66 341 40.27 +19.7LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 706 116.65 +1.9sLoneRs n LONE ... ... ... 5.50 2.43 204 5.44 +37.0LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 6 12.78 -11.7LoralSpac LORL ... ... 31 51.75 37.00 88 38.90 -11.7LoxoOncol LOXO ... ... ...dd 138.54 42.11 655 124.17 +47.5lululemn gs LULU ... ... 52 100.73 47.26 1007 98.20 +25.0Lumentm n LITE ... ... 17 74.40 41.95 1405 63.55 +30.0sLuminex LMNX .24 1.0 36 22.59 18.62 800 24.28 +23.2LunaInn h LUNA ... ... ...dd 4.00 1.16 244 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 20 12.70 +5.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 678 22.32 -31.4MAM Soft MAMS ... ... 21 9.42 6.10 1 7.89 +5.1MB Fncl MBFI .96f 2.2 17 47.64 38.29 233 43.34 -2.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.48 -3.1MBT Fnl MBTF .28f 2.7 15 11.55 9.25 32 10.45 -1.4MCBC n MCFT ... ... 24 28.62 16.66 119 25.73 +15.8MDC Pr gs MDCA .84 11.9 2 12.26 6.53 249 7.05 -27.7MEI Phrm MEIP ... ... ...dd 3.26 1.56 196 2.33 +11.0MER Tel rs MTSL ... ... ...dd 4.49 1.31 26 1.47 -30.3MGE Engy MGEE 1.29 2.2 28 68.70 51.05 86 58.35 -7.5MGP Ing MGPI .32a .4 56 98.65 47.64 79 89.16 +16.0MI Acq n MACQ ... ... ... 11.41 8.34 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .72 .6 16 128.28 65.90 297 110.80 +17.2MMA Cap MMAC ... ... 8 30.58 18.00 10 28.00 +15.2MSB Fin MSBF .12a .6 ...cc 19.30 16.85 2 18.61 +4.6MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 1225 19.45 +5.1MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 32 25.80 -1.1MTS MTSC 1.20 2.5 13 57.50 42.00 219 48.35 -10.0MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 2 10.30 +2.3MVB Fin n MVBF .03p ... ... 20.40 16.93 3 18.94 -5.8MYOS MYOS ... ... ...dd 2.85 1.03 5 1.37 +1.0sMYR Grp MYRG ... ... 25 37.80 23.00 94 38.61 +8.1Macatawa MCBC .24 2.2 19 10.89 8.87 21 10.78 +7.8MackFn MFNC .48 3.0 13 16.80 13.29 2 15.75 -.9MacroGen MGNX ... ... ...dd 32.74 14.36 666 20.18 +6.2MadrigP rs MDGL ... ... ...dd 154.75 13.09 127 116.74 +27.2Magal MAGS ... ... ...dd 6.48 4.13 12 5.41 +6.9MagellnHlt MGLN ... ... 21 112.25 67.43 378 85.70 -11.2MagicSft MGIC .26e 3.2 21 9.50 7.60 13 8.25 -1.5MagicJack CALL ... ... ... 8.55 5.55 227 8.30 -1.8MagneG rs MNGA ... ... ... 45.75 .58 545 .64 -86.6MagyarBc MGYR ... ... 69 13.95 12.01 12.47 -2.6MaidenH MHLD .60 7.6 ...dd 12.08 5.55 310 7.90 +19.7MMyTrip MMYT ... ... ...dd 40.31 22.40 368 35.60 +19.3sMalibuBoat MBUU ... ... 32 41.74 22.50 265 41.24 +38.7MalvernBc MLVF ... ... 14 28.20 21.00 3 25.50 -2.7MamEngy n TUSK ... ... ... 35.45 10.88 290 33.54 +70.9ManTech MANT 1.00f 1.9 18 62.24 37.02 182 53.15 +5.9ManhAssc MANH ... ... 27 54.21 39.10 376 44.17 -10.8ManhBrCa LOAN .48 6.9 16 7.60 4.85 175 6.96 +17.0Manitex MNTX ... ... ...dd 12.37 6.41 37 10.90 +13.5MannKd rs MNKD ... ... ...dd 6.96 .80 1114 1.73 -25.4Mannatech MTEX .50 2.6 9 22.40 12.51 10 19.00 +26.7MaraPat rs MARA ... ... ... 10.03 .50 1706 1.45 -64.6MarchxB MCHX .50e ... ...dd 3.13 2.33 99 2.64 -4.2MarPet MARPS .32e 9.0 7 4.57 2.83 3 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 382 4.85 -40.6MktAxess MKTX 1.68 .8 53 229.84 171.45 125 203.30 +.8MarlinBs MRLN .56 1.9 20 31.95 20.26 78 28.75 +28.3MarIntA MAR 1.32 .9 36 149.21 95.89 3748 139.31 +2.6Marrone MBII ... ... ...dd 3.39 .85 530 1.73 +57.3MartenTr s MRTN .10 .5 31 29.60 14.13 174 20.35 +.2MartinMid MMLP 2.00 13.9 23 19.85 12.70 129 14.40 +2.9MarvellTch MRVL .24 1.1 66 25.18 14.87 6223 21.08 -1.8Masimo MASI ... ... 42 100.00 80.69 426 98.44 +16.1Match n MTCH ... ... 48 48.65 16.57 4666 36.32 +16.0Materialise MTLS ... ... ... 16.50 10.55 46 12.04 -5.3MatlinPr n MPAC ... ... ... 10.02 9.65 9.75 -.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 107 16.75 -5.9Mattel MAT .60 4.2 ...cc 23.12 12.21 3583 14.41 -6.3Mattersight MATR ... ... ...dd 3.30 1.93 104 2.65 +3.9MatthInt MATW .76 1.5 18 67.30 47.70 148 51.30 -2.8MaximIntg MXIM 1.68 3.0 23 74.94 43.43 1856 56.45 +8.0MaxwellT MXWL ... ... ...dd 6.61 4.29 128 5.38 -6.6MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 534 53.85 +4.4McGrathR MGRC 1.36f 2.2 10 62.85 32.09 115 62.52 +33.1MedalFin MFIN .20 5.2 38 5.56 2.08 154 3.81 +7.9MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.38 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 153 3.67 +40.6MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.64 +1.5MediCo MDCO ... ... ...dd 48.00 24.45 470 30.25 +10.6MediciNova MNOV ... ... ...dd 14.50 4.40 45 10.97 +69.6Medidata MDSO ... ... ...cc 85.92 59.60 643 76.93 +21.4Medigus rs MDGS ... ... ... 3.18 1.08 24 1.21 -8.3MediWound MDWD ... ... ...dd 8.25 3.56 39 5.65 +27.0sMedpace n MEDP ... ... 34 40.68 23.00 425 40.06 +10.5MeetGrp MEET ... ... ...dd 6.45 1.84 1423 2.99 +6.0MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2501 31.43 +8.2Melinta rs MLNT ... ... ... 24.25 6.50 86 7.45 -52.8Mellanox MLNX ... ... ...cc 83.30 41.88 528 82.10 +26.9MelroseBn MELR .34e ... 24 20.50 16.80 3 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 121 8.89 -69.0Menus n MRUS ... ... ... 22.46 13.23 16 17.90 -7.7MercadoL MELI .60 .2 ...cc 417.91 217.06 394 333.44 +6.0MercBank MBWM .88 2.5 17 38.08 28.92 29 35.53 +.5MercerIntl MERC .50 3.5 25 15.00 10.45 452 14.30 MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 50 22.95 +16.6MercSys MRCY ... ... 44 55.00 30.11 488 34.42 -33.0MeridBcp EBSB .20f 1.0 26 21.85 15.85 196 19.20 -6.8MeridnBk n MRBK ... ... ... 21.37 16.56 22 17.50 -12.4MeridBio VIVO .50 3.5 23 16.45 13.23 259 14.10 +.7MeritMed MMSI ... ... 50 51.25 32.65 262 51.05 +18.2MerrimP rs MACK ... ... 1 27.08 7.37 115 8.52 -16.9Mersana n MRSN ... ... ... 21.01 12.45 86 17.45 +6.2sMesaLabs MLAB .64 .4 ...dd 174.71 122.35 16 170.80 +37.4Mesoblast n MESO ... ... ... 11.49 4.74 24 5.56 -4.8MetaFincl CASH .52 .5 21 117.98 60.70 54 103.50 +11.7Methanx MEOH 1.32 2.1 18 69.75 39.48 585 64.30 +6.2Michaels MIK ... ... 9 27.87 17.25 1044 18.40 -23.9Microbot rs MBOT ... ... ... 6.00 .58 184 .85 -16.8Microchp MCHP 1.45f 1.6 93 101.48 74.86 4488 90.65 +3.2MicronT MU ... ... 6 63.42 26.85 24552 48.57 +18.1MicronetE MICT ... ... ...dd 1.77 .65 25 1.39 +24.1MicroSemi MSCC ... ... 32 68.05 46.09 2401 67.43 +30.6Microsoft MSFT 1.68 1.8 56 97.90 67.14 22764 95.81 +12.0MicroStr MSTR ... ... 23 196.35 122.16 84 131.04 -.2Microvisn MVIS ... ... ...dd 3.25 1.00 362 1.36 -16.6MidPenn MPB .60 1.7 19 37.90 25.10 5 36.15 +9.2MidConEn MCEP ... ... ...dd 2.52 .92 135 1.78 +50.8Midatech n MTP ... ... ... 3.27 .71 45 .77 -8.1Middleby MIDD ... ... 25 141.34 107.53 519 131.63 -2.5MiddledB MBCN 1.12f 2.1 17 54.90 42.10 8 52.35 +8.6 MdsxWatr MSEX .90 2.2 28 46.74 32.23 37 41.36 +3.6MidlStBc n MSBI .88f 2.8 22 36.50 28.70 45 31.99 -1.5MidWOne MOFG .78f 2.4 18 37.94 30.56 12 32.62 -2.7MillerHer MLHR .72 2.2 15 41.85 29.25 334 32.15 -19.7sMimecast n MIME ... ... ...dd 40.88 23.59 166 41.37 +44.3MiMedx MDXG ... ... 35 18.25 6.05 1145 8.01 -36.5Mind CTI MNDO .30e 13.4 11 2.55 2.10 43 2.24 -9.1Mindbody n MB ... ... ...dd 45.50 21.57 653 43.75 +43.7MinervaN NERV ... ... ...dd 11.15 4.80 235 6.10 +.8Miragen rs MGEN ... ... ... 15.91 5.01 98 7.55 -27.6MiratiTher MRTX ... ... ...dd 37.62 2.70 376 33.25 +82.2sMisonix MSON ... ... ...dd 11.50 7.05 40 11.70 +23.8Mitcham MIND ... ... ...dd 5.00 2.82 2 3.62 +14.2Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 23.25 MitekSys MITK ... ... 24 10.75 7.00 204 8.80 -1.7MitelNet g MITL ... ... ...dd 11.31 6.21 2735 11.19 +36.0MobileMini MINI 1.00 2.2 38 46.10 26.70 120 44.90 +30.1MobileIron MOBL ... ... ...dd 6.78 3.20 868 4.40 +12.8ModMed n MMDM ... ... ... 10.24 9.65 1 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .38 -2.6ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 38 9.17 -8.5Moleculin n MBRX ... ... ... 3.75 .71 150 1.80 -3.2Momenta MNTA ... ... ...dd 21.75 11.85 891 21.65 +55.2Momo MOMO ... ... ... 46.69 22.49 3302 38.23 +56.2MonakGp n MKGI ... ... ... 5.07 2.00 40 2.82 -43.3MonarCas h MCRI ... ... 30 47.92 29.37 27 43.89 -2.1Mondelez MDLZ .88 2.3 20 47.23 37.42 9303 38.58 -9.9tMoneyGrm MGI ... ... ...dd 17.63 8.01 1225 7.55 -42.7MngDB A n MDB ... ... ... 46.26 24.62 2732 41.01 +38.2MonPwSys MPWR 1.20f 1.0 83 127.61 91.63 356 124.11 +10.5Monotype TYPE .46 2.2 51 26.75 15.75 142 21.35 -11.4Monro MNRO .72 1.3 34 64.15 39.65 173 57.15 +.4MonroeCap MRCC 1.40 10.8 9 16.10 12.18 63 12.98 -5.6MonstrBv s MNST ... ... 38 70.21 46.50 3959 53.08 -16.1Mornstr MORN 1.00 .9 25 111.49 70.71 87 109.41 +12.8MoSys rs MOSY ... ... ...dd 2.70 .55 1036 1.46 +31.5MotifBio n MTFB ... ... ... 13.75 6.84 9.50 -12.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 240 21.11 -15.5MotusGI n MOTS ... ... ... 5.30 3.75 0 4.46 +1.7MtnPDia g MPVE ... ... ... 4.10 2.35 102 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 9 2.80 -27.3MudrickC n MUDS ... ... ... 9.67 9.55 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 436 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.50 123 64.00 -14.5MustBio n MBIO ... ... ... 13.35 8.06 27 8.80 -26.6MutualFst MFSF .72 1.9 19 40.50 31.05 7 37.55 -2.6MySize n MYSZ ... ... ... 3.58 .57 404 1.20 +85.2Mylan NV MYL ... ... 8 47.82 29.39 5050 35.37 -16.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 57 2.22 -34.7MyoKard n MYOK ... ... ...dd 62.83 12.20 194 48.50 +15.2MyriadG MYGN ... ... 17 41.57 19.75 2380 33.55 -2.3N -:NBT Bcp NBTB 1.00f 2.6 18 40.47 31.28 75 37.75 +2.6NCS Mltst n NCSM ... ... ... 29.07 13.85 165 16.98 +15.2NETgear NTGR ... ... ...cc 71.42 41.50 215 58.15 -1.0NF EngSv NFEC ... ... ... 3.65 .76 1915 1.85 +90.7NI Hldg n NODK ... ... ... 18.80 15.32 6 16.37 -3.6NIC Inc EGOV .32 2.0 20 21.43 12.65 678 15.75 -5.1NICE Ltd NICE .64 .7 42 98.59 71.98 157 96.54 +5.0NII Hldg n NIHD ... ... ...dd 3.05 .22 2170 2.96 +598.1snLIGHT n LASR ... ... ... 30.04 22.14 136 29.92 +11.0NMI Hldg h NMIH ... ... 12 21.92 10.10 508 16.45 -3.2NN Inc NNBR .28 1.3 13 32.90 19.65 87 21.50 -22.1NV5 Global NVEE ... ... 25 71.90 35.35 130 61.50 +13.6sNVE Corp NVEC 4.00 4.2 36 94.00 68.50 20 96.20 +11.9NXP Semi NXPI ... ... 16 125.93 90.83 3336 98.79 -15.6Nabriva n NBRV ... ... ...dd 14.10 4.39 274 4.75 -20.6NakedBr n NAKD ... ... ... 3.00 1.11 13 1.32 -9.0NanoDim n NNDM ... ... ... 7.60 1.21 77 1.41 -54.1NanoString NSTG ... ... ...dd 19.30 5.87 283 9.95 +33.2NanoVib n NAOV ... ... ... 5.00 3.68 6 4.50 -3.8sNanomtr NANO ... ... 28 35.73 22.08 386 36.01 +44.5NantHlth n NH ... ... ... 5.26 2.60 45 3.52 +15.4NantKwst n NK ... ... ... 8.45 2.71 101 3.93 -12.5Napco NSSC ... ... 37 11.95 7.40 47 11.75 +34.3Nasdaq NDAQ 1.76f 2.0 23 89.76 65.98 882 88.36 +15.0Natera n NTRA ... ... ...dd 14.76 7.78 240 11.73 +30.5Nathans s NATH 5.00e ... 50 100.90 52.90 12 79.75 +5.6NatAmUnv NAUH .18 16.7 ... 2.77 .76 201 1.08 -23.9NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 11 45.10 -.8NatlBevrg FIZZ 1.50e ... 35 129.82 82.03 137 87.74 -10.0NatCineM NCMI .68 10.0 ...cc 8.89 5.09 2223 6.80 -.9NatlCmce n NCOM ... ... 23 46.60 36.80 27 44.80 +11.3NatEnrSv n NESR ... ... ... 10.35 9.39 29 10.09 +1.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 26.49 16.21 1056 26.43 +34.6NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.10 -.6NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 24.96 -.4NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 23 25.00 -.1NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 19 25.23 -.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 11 3.47 +5.2NatInstrm NATI .92 2.2 51 53.57 34.53 424 41.54 -.2NatResrch NRC .40 1.2 66 41.99 22.75 19 33.60 -9.9NSecGrp NSEC .20 1.3 8 18.17 11.53 1 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 184 32.97 -18.8NatWstnLf NWLI .36 .1 16 368.00 276.00 11 310.96 -6.1NaturlAlt NAII ... ... 9 12.15 9.10 4 10.00 -2.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 272 21.02 +38.4NaturesSun NATR .40 4.1 ...dd 14.75 8.40 3 9.80 -15.2NatusMed BABY ... ... 49 43.60 28.00 273 33.70 -11.8Nav43 JSM 1.50 6.8 ... 25.00 20.21 12 21.92 -7.8Navient NAVI .64 4.9 7 16.97 11.48 4525 12.99 -2.5NavgGp s NAVG .28f .5 21 60.35 45.80 358 57.00 +17.0NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1775 78.10 +30.8Nemaura n NMRD ... ... ... 6.80 3.01 5 3.03 -47.3Neogen s NEOG ... ... 64 72.15 45.02 123 71.83 +16.5NeoGenom NEO ... ... ...cc 11.63 7.08 499 10.78 +21.7Neonode NEON ... ... ...dd 1.62 .37 73 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 135 7.90 -22.5Neovasc g NVCN ... ... ...dd 1.89 .03 42626 .05 -92.0NeptuneT g NEPT ... ... 6 3.59 .70 156 2.67 +13.1Net1UEPS UEPS ... ... 6 13.20 8.05 172 8.65 -27.2NetElem rs NETE ... ... ... 33.51 2.56 127 8.20 -26.3sNetApp NTAP .80 1.1 30 69.75 37.43 3052 69.63 +25.9NetEase NTES 2.93e 1.1 8 377.64 243.99 632 258.16 -25.2Netix s NFLX ... ... ...cc 338.82 144.25 4695 326.89 +70.3Netlist h NLST ... ... ...dd 1.35 .14 310 .15 -50.3NtScout NTCT ... ... 24 38.20 23.15 1591 27.90 -8.4NetSolTch NTWK ... ... ...dd 5.48 3.09 12 4.60 -2.3Neuralst rs CUR ... ... ... 6.60 .88 248 1.69 -1.7NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 33 1.38 -20.2Neurcrine NBIX ... ... ...dd 92.98 41.76 518 83.03 +7.0Neurotrpe n NTRP ... ... ... 9.94 3.40 8 8.89 +26.3NewAgeB n NBEV ... ... ... 7.20 1.62 198 1.86 -14.3NewLink NLNK ... ... ...dd 19.30 3.75 675 5.12 -36.9NYMtgTr NYMT .80 12.9 10 6.69 5.35 674 6.18 +.2NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 4 22.65 -10.5NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 12 23.80 -2.8NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 21 23.08 -6.5NewatrTc n NEWA ... ... ... 28.20 7.60 84 12.46 +32.7NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 2170 16.37 +1.0NewsCpB NWS .20 1.2 ... 17.70 12.65 315 16.60 NewtekBsn NEWT 1.72e 9.2 ... 19.40 15.68 72 18.68 +1.0Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.82 -2.6Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 4 25.92 +3.3Nexeo Sol NXEO ... ... ... 11.14 6.74 257 9.82 +7.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.4 6 82.95 55.95 542 62.35 -20.3NextDec n NEXT ... ... ... 20.00 3.95 16 6.88 -17.3NichFncl h NICK ... ... 20 9.86 7.59 8.58 -2.5NicoletBc n NCBS ... ... 15 61.98 47.70 16 54.85 +.2NightstTh n NITE ... ... ... 24.94 10.01 2 13.76 +4.9Noodles NDLS ... ... ...dd 8.20 3.35 144 7.50 +42.9Nordson NDSN 1.20 .9 24 151.84 107.16 100 131.72 -10.0NorSys NSYS ... ... 84 6.24 2.77 28 3.34 -13.5NorestB NBN .04 .2 18 29.95 17.90 14 21.00 -9.3NthnTech NTIC .40 1.4 31 31.54 14.95 17 29.00 +17.2NorTrst NTRS 1.68 1.6 20 110.81 85.41 1163 105.45 +5.6NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 27 26.29 +.1NorthdBc NFBK .40 2.5 21 18.39 15.14 68 15.96 -6.6Nthrim NRIM .96f 2.6 16 38.15 26.31 25 37.30 +10.2NwstBcsh NWBI .68 4.1 18 17.78 14.95 403 16.65 -.5NwstPipe NWPX ... ... ...dd 21.36 13.36 43 19.98 +4.4NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.31 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 25 1.88 -21.7NovaMeas NVMI ... ... 16 31.88 19.17 128 26.94 +4.0Novan n NOVN ... ... ... 7.33 2.65 5 3.02 -28.4Novanta NOVT ... ... ... 63.60 27.98 460 61.70 +23.4Novavax NVAX ... ... ...dd 2.75 .73 2237 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 17 4.44 +42.3sNovoCure n NVCR ... ... ...dd 28.25 11.05 591 28.25 +39.9NovumeS n NVMM ... ... ... 4.75 2.30 8 2.65 -41.4NovusTher rs NVUS ... ... ...dd 6.60 3.12 10 4.51 +11.1NuCana n NCNA ... ... ... 30.41 9.32 59 22.40 +121.6NuVasive NUVA ... ... 32 81.68 44.62 363 49.30 -15.7NuanceCm NUAN ... ... ...cc 19.93 14.02 2537 15.18 -7.2sNutanix n NTNX ... ... ... 57.02 15.81 1750 57.15 +62.0NutriSyst NTRI 1.00 3.1 19 67.95 26.06 1278 32.55 -38.1Nuvectra NVTR ... ... ... 17.25 7.60 168 16.50 +112.6NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 203 26.19 +8.2Nvidia NVDA .60 .2 61 254.50 102.31 12585 250.40 +29.4NxStageMd NXTM ... ... ...dd 29.93 20.45 205 26.43 +9.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 204 1.92 -45.1NymoxPh NYMX ... ... ...dd 4.69 3.00 136 4.30 +30.3O -:O2Micro OIIM ... ... ... 2.60 1.30 13 1.50 -10.1OFS Cap OFS 1.36a 12.7 9 14.45 10.41 148 10.75 -9.7OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 12 24.80 -.4OHA Inv OHAI .08 5.4 ...dd 1.68 .85 18 1.47 +27.8OP Bancp n OPBK ... ... ... 13.08 12.01 7 12.35 -.8OReillyAu ORLY ... ... 18 279.23 169.43 785 265.74 +10.5OSI Sys OSIS ... ... 61 96.64 50.50 128 68.04 +5.7OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 3 20.59 +5.4OaktrSpL OCSL .38 8.2 ...dd 5.91 3.90 833 4.66 -4.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 11 24.73 -1.9OaktStInco OCSI .56e 6.7 11 9.09 7.03 133 8.42 +.2OasmiaPh n OASM .02p ... ... 3.17 .80 9 1.55 +76.1ObalonT n OBLN ... ... ...dd 13.18 3.17 22 4.19 -36.6ObsEva n OBSV ... ... ... 15.81 5.00 19 12.69 +30.0OceanBio OBCI .05e ... ... 5.71 3.26 1 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 339 1.12 +1.8vjOceanR rs ORIG ... ... ... 145.78 20.22 235 24.02 -10.4OceanFst OCFC .60 2.2 16 29.46 24.02 229 27.35 +4.2Oclaro OCLR ... ... 10 10.93 5.61 2662 8.60 +27.6OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.50 -.7OcularTher OCUL ... ... ...dd 11.79 3.30 196 6.73 +51.2OdonateT n ODT ... ... ... 32.00 15.15 40 22.78 -8.9OdysMr rsh OMEX ... ... ...dd 13.75 2.98 13 7.91 +109.8OfficeDpt ODP .10 4.2 5 6.26 2.00 7535 2.37 -33.1OhioValB OVBC .84 1.8 29 47.00 29.05 9 46.20 +14.4OhrPhar h OHRP ... ... ...dd 2.18 .21 141 .22 -88.3Okta n OKTA ... ... ... 47.90 21.52 1350 47.75 +86.5OldDomFrt ODFL .52f .4 34 152.50 82.50 2077 141.42 +7.5OldLnBc OLBK .32 .9 21 35.25 26.01 23 34.49 +17.2OldNBcp ONB .52 2.9 24 18.88 15.38 522 17.65 +1.1OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.34 -11.5OldSecBc OSBC .04 .3 14 15.00 10.75 33 14.20 +4.0OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 1 10.45 +.2Ollies n OLLI ... ... 32 64.45 37.60 484 62.95 +18.2OlympStl ZEUS .08 .4 13 25.84 15.83 119 21.29 -.9OmegaFlex OFLX .88 1.3 44 76.63 53.50 20 68.99 -3.4Omeros OMER ... ... ...dd 27.09 8.36 889 16.56 -14.8Ominto hn OMNT ... ... ... 15.77 2.57 33 2.65 -21.8Omnicell OMCL ... ... ...cc 55.40 39.45 427 46.35 -4.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 71

OnSmcnd ON ... ... 11 27.10 13.65 5030 22.92 +9.5OnTrack OTIV ... ... ... 2.94 .93 421 1.19 -12.5OncoMed OMED ... ... ...dd 5.56 1.74 79 2.99 -27.1Oncobiolog ONS ... ... ... 2.30 .78 3 .93 -28.2Oncobi wtA ONSIW ... ... ... 1.05 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .35 777 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 1426 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.34 -2.1OneHorz rs OHGI ... ... ...dd 3.38 .57 121 .61 -56.4180 DgrCap TURN ... ... ... 2.45 1.45 93 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 22 4.75 -2.71800Flowrs FLWS ... ... 21 13.33 7.80 339 12.35 +15.4OpenText s OTEX .53 1.5 36 40.31 30.88 473 36.37 +2.0OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 95 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 158 1.90 -59.4Ophthotech OPHT ... ... 1 3.60 2.24 129 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 17.01 11 19.45 -15.3OpkoHlth OPK ... ... ...dd 7.57 2.66 2351 3.22 -34.3OptiNose n OPTN ... ... 35 25.24 15.01 65 22.10 +16.9Optibase OBAS ... ... ...dd 10.40 6.40 8.70 +9.3OptCable OCC .08 2.8 ...dd 3.35 2.13 2.85 +18.4OptimB rs OPHC ... ... ...dd 13.96 1.85 3 4.92 +4.7OpusBank OPB .59e 2.1 18 30.95 20.95 120 28.75 +5.3OramedPh ORMP ... ... ... 11.34 6.15 30 6.29 -30.1OraSure OSUR ... ... 30 23.01 12.86 612 15.35 -18.6Orbcomm ORBC ... ... ...dd 11.99 8.50 420 9.46 -7.1Orbotch ORBK ... ... 25 65.75 30.27 508 59.89 +19.2Organovo ONVO ... ... ...dd 3.19 .91 853 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 8.22 38 8.56 -38.2OriginAg SEED ... ... ...dd 1.96 .64 354 .68 -20.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 9 .79 -10.2Oritani ORIT 1.13e 7.5 11 17.75 15.00 121 15.10 -7.9OrrstownF ORRF .52f 2.0 20 26.95 19.93 18 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 17 19.77 +3.0Orthox OFIX ... ... 72 61.86 39.30 180 54.16 -1.0OspyEn A n OSPR ... ... ... 10.00 9.47 0 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.05 +1.0OssenInn rs OSN ... ... 19 8.90 1.50 136 2.98 +3.5Otelco OTEL ... ... 10 17.75 6.55 15 15.80 +18.4Otonomy OTIC ... ... ...dd 21.15 2.80 136 3.95 -28.8OttawaBc n OTTW .20f 1.4 92 14.99 13.35 2 13.85 -4.1OtterTail OTTR 1.34 3.1 24 48.65 36.45 162 43.90 -1.2OvaScience OVAS ... ... ...dd 1.96 .71 700 .92 -34.3Overstk OSTK ... ... ...dd 89.80 13.75 1319 38.15 -40.3Ovid Th n OVID ... ... ...dd 15.93 5.28 26 8.95 -9.3Oxbridge OXBR .48 23.4 4 6.00 1.85 2 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 71 13.38 -4.2OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 148 10.91 +8.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.51 +1.2OxfSqCap OXSQ .80 12.3 5 7.56 5.15 229 6.50 +13.2OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 3 8.35 -.4PAM PTSI ... ... 35 43.20 15.72 64 39.11 +13.6PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 2 10.50 -2.3PC Cnnctn CNXN .34e ... 16 29.94 22.66 70 29.74 +13.5PC-Tel PCTI .22 3.1 ... 8.48 5.65 12 7.09 -3.8PCM Inc PCMI ... ... 93 20.94 6.90 69 12.15 +22.7PCSB Fn n PCSB .03p ... 88 22.34 16.00 64 20.32 +6.7PDC Engy PDCE ... ... ...dd 61.05 36.74 1881 59.83 +16.1PDF Sol PDFS ... ... 30 20.10 10.80 136 12.16 -22.5PDL Bio PDLI .20 6.6 5 3.55 2.15 1588 3.03 +10.6PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.89 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 4 13.10 +12.0PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 24 12.89 +11.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 58 11.60 -9.4PLX Phr rs PLXP ... ... ... 9.41 3.20 0 4.35 -36.9PRA Grp PRAA ... ... 29 40.55 25.72 188 36.00 +8.4PRA Hlth PRAH ... ... 51 95.90 65.07 432 81.47 -10.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 87 9.50 +33.8sPTC Inc PTC ... ... ...cc 86.80 51.02 558 86.79 +42.8PTC Thera PTCT ... ... ...dd 33.22 10.65 592 30.24 +81.3PacWstBc PACW 2.40f 4.5 17 54.86 43.08 544 53.00 +5.2Paccar PCAR 1.12f 1.7 12 79.69 60.36 1527 64.25 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 580 2.41 -8.7PacEthanol PEIX ... ... ...dd 7.50 2.75 310 3.15 -30.8PacMerc PMBC ... ... 22 10.00 7.00 8 9.70 +10.9PacPreBc PPBI .15p ... 26 46.05 32.05 266 40.55 +1.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 888 32.80 -28.1PainThr rs PTIE ... ... ...dd 12.80 3.10 24 8.11 +102.8PanASlv PAAS .14f .9 21 19.56 13.99 950 16.40 +5.4PangaeaL PANL ... ... 2 8.40 2.13 4 3.27 -11.1PapaJohns PZZA .90 1.5 22 85.20 54.00 1431 58.73 +4.7PapaMurph FRSH ... ... ...dd 6.50 3.50 18 5.38 ParatekPh PRTK ... ... ...dd 29.00 10.10 529 11.10 -38.0ParkCity PCYG ... ... 42 15.00 7.90 29 8.80 -7.9ParkOh PKOH .50 1.4 15 47.90 34.33 50 35.20 -23.4ParkeBcp PKBK .48b 2.3 15 22.32 16.25 11 20.75 +11.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 22 .75 -29.1PrtnrCm PTNR ... ... 17 6.60 3.83 46 3.97 -35.5PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 42.77 320 56.50 -18.6PatrNBc rs PNBK .04 .2 30 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 0 18.50 +6.4PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 612 17.98 -16.3Patterson PDCO 1.04 4.7 12 48.30 21.09 1676 22.09 -38.9PattUTI PTEN .16f .7 ...dd 25.03 14.83 4215 22.45 -2.4Pavmed n PAVM ... ... ...dd 9.31 1.35 31 1.69 -26.0Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1422 61.59 -9.5Paylocity PCTY ... ... ...cc 60.55 41.15 488 56.85 +20.5PayData rs PYDS ... ... ...dd 4.10 1.17 70 1.70 -32.8PayPal n PYPL ... ... 48 86.32 48.81 6047 75.72 +2.9pdvWirelss PDVW ... ... ...dd 39.75 21.40 23 28.05 -12.6PeakRsts SKIS .28 6.1 ...dd 5.84 4.00 8 4.60 -14.8PeapkGl PGC .20 .6 19 38.00 29.20 62 32.99 -5.8Pegasyst PEGA .12 .2 ...cc 64.90 45.40 550 63.20 +34.0PnnNtGm PENN ... ... 33 33.30 18.48 1218 31.77 +1.4PennVa n PVAC ... ... ... 48.73 31.00 238 47.85 +22.3PennantPk PNNT .72 10.7 8 8.17 6.29 421 6.76 -2.2PenPkFR PFLT 1.14 8.5 12 14.65 12.00 64 13.46 -1.9PennsWd PWOD 1.88 4.2 18 50.00 38.12 5 44.28 -4.9PensarAc n WRLS ... ... ... 10.17 7.75 1 9.79 +1.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.40 +.8PeopUtdF PBCT .70f 3.8 18 20.26 15.97 4135 18.47 -1.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 12 25.56 -9.7PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 43 36.65 +12.4PeopBNC PEBK .52f 1.7 16 36.12 19.65 6 30.94 +.8PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 4 46.45 -.3PeopUtah n PUB .40f 1.2 29 33.90 24.63 44 32.15 +6.1tPepsiCo PEP 3.71f 3.8 20 122.51 96.70 5045 96.79 -19.3Percptr PRCP .15 1.6 55 10.81 6.80 12 9.34 -3.7Percient PRFT ... ... 47 25.00 16.29 212 24.20 +26.9Performnt PFMT ... ... ...dd 3.52 1.52 145 2.79 +69.1PerionNwk PERI ... ... ... 2.06 .71 65 .77 -25.3sPermaFix PESI ... ... ... 4.55 3.20 38 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 2 9.20 +2.2PernixT rs PTX ... ... ...dd 7.15 2.00 21 2.45 +2.1PerryEllis PERY ... ... 7 28.00 16.35 30 25.71 +2.7PershGld rs PGLC ... ... ... 3.31 1.83 14 2.04 -15.0PetIQ n PETQ ... ... ... 28.23 17.03 224 19.16 -12.3PetMed PETS 1.00 2.9 23 57.80 26.73 1606 33.99 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 17 9.25 +24.5PhibroAH PAHC .40 .9 29 44.55 29.65 206 44.25 +32.1PhotrIn PLAB ... ... 48 11.60 7.20 418 8.15 -4.4sPiedmLithn PLLL ... ... ... 12.75 12.75 0 13.00 +2.0PierisPhm PIRS ... ... ... 9.75 3.29 653 5.81 -23.0PilgrimsP PPC ... ... 9 38.39 20.23 1838 21.16 -31.9PingtanM PME .04 1.1 23 4.50 1.99 86 3.69 +21.0PinnclEnt PNK ... ... ... 33.59 18.30 658 32.67 -.2PinnaclFn PNFP .56 .9 21 70.30 58.40 389 64.50 -2.7PioneerPw PPSI ... ... 13 7.95 4.75 20 5.55 -27.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 309 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.20 +1.9PlayaHot n PLYA ... ... ...dd 12.27 9.41 343 10.82 +.3Plexus PLXS ... ... 21 66.78 49.06 309 58.34 -3.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 4399 1.84 -22.0PlumasBc PLBC .36f 1.2 16 29.45 17.98 1 29.30 +26.3PluristemT PSTI ... ... 10 2.12 1.06 210 1.34 -2.9PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.15 -8.8PointrTel h PNTR ... ... 19 19.65 9.00 19 13.35 -28.2PointsInt g PCOM ... ... 47 12.49 7.70 21 10.82 +5.2PolarPwr n POLA ... ... ... 6.54 4.01 10 5.96 +19.0Polarity rs COOL ... ... ... 32.63 10.97 703 23.11 -.4Pool Corp POOL 1.80f 1.3 30 150.26 97.25 283 143.93 +11.0PopeRes POPE 2.80 3.9 32 79.50 66.60 4 71.00 +1.8Popular BPOP 1.00 2.1 24 48.11 32.04 342 46.90 +32.1Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 12 24.58 +1.2PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 22.78 +.8PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.36 -6.7PortolaPh PTLA ... ... ...dd 67.10 30.10 2538 42.36 -13.0Potbelly PBPB ... ... ...dd 13.50 10.50 318 11.65 -5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 956 48.40 -3.0PowellInds POWL 1.04 3.3 ...cc 35.10 22.80 23 31.58 +10.2PwrInteg POWI .64f .9 35 86.60 60.55 73 71.05 -3.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 75 25.17 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 21.81 +2.6PSOpYCmd PDBC ... ... ...q 18.65 14.95 1447 18.59 +6.5PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 20 47.19 +5.3PwShDiv PFM .50e 2.0 ...q 27.77 23.66 7 25.06 -5.3PwShHiYD PEY .54 3.2 ...q 18.61 16.45 92 16.97 -4.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 155 15.75 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 107.57 +4.8PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 26.95 -3.2PwSWtr PHO .18e .6 ...q 31.82 26.16 27 30.41 +.5PSNasIntnt PNQI ... ... ...q 141.10 100.20 20 131.82 +13.9PSMoment PDP .11e .2 ...q 55.77 45.07 44 54.24 +5.1PSBuybk PKW .52e .9 ...q 63.49 50.99 63 56.37 -4.5PSh Tech PTF .26e .4 ...q 60.98 45.17 9 59.46 +12.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 50 79.91 +10.9PSh Inds PRN .19e .3 ...q 64.86 51.93 4 58.96 -3.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 4 35.71 +1.7PSh Engy PXI .69e 1.6 ...q 44.39 30.10 190 43.95 +11.3PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 8 67.78 +4.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 7 50.97 +1.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 67.97 -3.8PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 20 133.51 +2.8PSDvMom PIZ .26e .9 ...q 29.70 24.74 48 28.06 +1.5PSEmMom PIE .12e .6 ...q 22.22 16.23 42 20.92 +1.8PShTact n DWIN 1.18 4.7 ... 28.05 24.71 9 25.03 -6.9PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 30.79 -1.3PS IntlLB IDLB ... ... ...q 32.01 27.31 8 30.66 +1.7PS DWAtac DWTR ... ... ...q 30.31 24.34 1 29.05 +2.8PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 61.28 +.2PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.43 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 4 70.51 -5.7PS IntBybk IPKW .29e .8 ...q 40.14 30.89 43 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.17 -.7PS SC Egy PSCE .14e .8 ...q 17.23 11.37 51 17.05 +10.7PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 5 58.74 +4.9PS SmCMo DWAS .07e .1 ...q 53.05 40.05 8 51.16 +5.0PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 607 55.88 +1.6PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 60.52 +1.9PSKbwHiDv KBWD 2.10 9.2 ...q 24.69 21.09 59 22.93 -2.9PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 55.40 +1.6PSKbwReit KBWY 2.58 7.9 ...q 38.43 29.75 97 32.67 -7.8PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 4 52.13 -1.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.64 -1.3PS SC Info PSCT .08e .1 ...q 83.13 71.36 8 80.46 +5.3PS GlbGold PSAU .10e .5 ...q 21.85 17.58 6 18.80 -4.3PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.70 +.3PS SC HCre PSCH ... ... ...q 118.29 80.83 102 117.88 +19.7PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 9 31.31 -4.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 33 25.79 -1.0PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 25995 166.07 +6.6PranBio rs PRAN ... ... ... 3.79 1.75 4 2.01 -35.6Precipio n PRPO ... ... ... 28.16 .36 204 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 80 .98 -2.6 PfdBkLA PFBC .88 1.4 18 67.65 48.89 51 63.75 +8.5PrefrmdLn PLPC .80 1.1 32 85.63 44.80 9 69.99 -1.5PremFin PFBI .60 2.9 14 22.92 16.78 20 21.00 +4.6Premier PINC ... ... ...dd 36.50 27.16 2661 30.71 +5.2Presbia n LENS ... ... ... 7.14 1.86 48 2.44 -35.4Presidio n PSDO ... ... ... 19.74 12.75 163 14.99 -21.8PriceTR TROW 2.80 2.5 20 120.07 67.62 1223 114.17 +8.8PrSmrt PSMT .70 .8 33 93.55 77.50 136 82.55 -4.1PrmEgy PNRG ... ... ...dd 70.30 40.00 1 69.71 +35.4PrimoWtr PRMW ... ... ...dd 13.86 10.47 459 13.55 +7.8Primoris PRIM .24 .9 19 30.00 21.84 229 26.32 -3.2PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.79 -2.5PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 31.79 +1.1PrinMill ef GENY .06e ... ... 38.17 27.94 0 35.66 +2.7Prin US SC PSC ... ... ... 33.19 27.61 0 31.69 -.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1791 57.43 -18.6ProDex PDEX ... ... 29 8.00 4.75 4 6.85 +.7sProPhaseL PRPH 1.00e ... ...dd 3.43 1.84 504 4.47 +106.0ProQRTher PRQR ... ... ...dd 6.90 2.75 66 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 91 49.94 -10.9PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5261 156.71 +13.0ProDvrs h rs IPDN ... ... ... 9.95 2.45 23 2.90 -29.1ProrEng PFIE ... ... 1 4.09 1.15 264 3.85 +100.5PrognicsPh PGNX ... ... ...dd 8.63 4.60 760 6.93 +16.5ProgrsSoft PRGS .56 1.5 34 53.60 28.63 418 38.46 -9.7Proofpoint PFPT ... ... ...dd 127.35 78.47 360 125.12 +40.9PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14650 16.07 -25.3ProS Ris n EQRR ... ... ... 50.68 38.13 4 48.85 +4.6PrUlNBio rs UBIO ... ... ... 46.35 24.43 64 27.34 -18.7ProUNShBio ZBIO ... ... ... 18.36 8.03 22 11.32 -.7ProUShBio BIS ... ... ...q 29.66 17.52 65 22.62 +2.6ProspctCap PSEC .72 11.2 8 9.25 5.51 1350 6.45 -4.3ProtagTh n PTGX ... ... ...dd 23.97 7.85 144 8.27 -60.2ProteonTh PRTO ... ... ...dd 2.85 1.10 11 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 497 5.01 -14.1Prothena PRTA ... ... ...dd 70.00 10.43 915 14.25 -62.0ProvidSv PRSC ... ... 25 79.38 43.19 83 75.72 +27.6ProvidBc n PVBC ... ... ... 27.38 19.75 0 24.05 -9.1ProvFnH PROV .56 3.1 19 20.35 17.62 8 18.29 -.6PrudntlBcp PBIP .20 1.1 92 18.96 15.81 9 18.46 +4.9PsychmCp PMD .72f 3.6 23 27.99 15.99 17 20.21 -1.7Pulmatrix PULM ... ... ...dd 3.42 .42 469 .45 -67.9PulseBio n PLSE ... ... ...dd 39.50 9.81 418 19.98 -15.3PumaBiotc PBYI ... ... ...dd 136.90 28.35 636 63.95 -35.3PureAcq un PACQU ... ... ... 10.21 10.08 61 10.17 +.5PureCycle PCYO ... ... ...dd 9.65 6.55 18 9.55 +14.4PurplInv n PRPL ... ... ... 13.90 7.65 19 10.74 +6.9PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 130 1.17 -63.7QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 35.53 +15.2QAD A QADA .29 .6 ...dd 50.35 29.40 30 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 32 47.20 +10.2QIWI plc QIWI .84e 4.7 17 26.55 13.67 90 17.92 +3.4Qorvo QRVO ... ... 95 86.84 62.68 1687 79.89 +20.0Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.56 9828 52.86 -17.4QualitySys QSII .70 4.9 28 17.74 12.24 309 14.42 +6.2Qualstar rs QBAK ... ... ... 13.50 4.77 9 10.75 +28.0Qualys QLYS ... ... 76 85.00 39.25 289 77.75 +31.0Quantenn n QTNA ... ... ... 22.50 9.60 895 14.70 +20.5Quanterx n QTRX ... ... ... 24.81 15.30 35 18.38 -14.4Quartrhill g QTRH .05 ... 5 2.12 1.26 9 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 2 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.15 54 1.50 -13.8Quidel QDEL ... ... ...dd 58.08 23.28 886 54.69 +26.2QuinStreet QNST ... ... ...cc 14.65 3.36 546 12.79 +52.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 12 1.80 -24.1Quotinet QTNT ... ... ... 7.74 2.78 209 4.75 -4.0QuratQVC A QRTEA ... ... 22 29.11 20.79 2442 24.11 -1.3QuratQVC B QRTEB ... ... 25 28.90 20.93 23.83 -2.9R -:sR1 RCM n RCM ... ... ... 8.61 3.05 737 8.53 +93.4RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 32 27.38 RBC Bear ROLL ... ... 40 139.95 94.97 56 120.43 -4.7RCI Hosp RICK .12 .4 11 33.78 16.52 32 29.02 +3.7RCM RCMT 1.00e ... 29 7.50 4.81 21 5.00 -20.0RF Inds RFIL .08 1.4 ...dd 6.35 1.40 49 5.80 +114.8RGC Res s RGCO .62 2.3 32 31.99 22.16 13 26.55 -2.0RLJ Ent rs RLJE ... ... ... 5.24 2.49 12 4.71 +27.9RMG Net rs RMGN ... ... ...dd 3.29 .75 81 1.16 +41.5RMR Gp h RMR 1.00 1.2 47 82.70 42.36 61 81.15 +36.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1536 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 98 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.30 1274 2.29 -58.8RaPhrm n RARX ... ... ...dd 27.84 4.78 53 5.93 -30.2RadNet RDNT ... ... 48 14.85 6.00 480 13.35 +32.2RadaElc rs RADA ... ... ...dd 3.86 1.07 498 2.50 -18.8Radcom RDCM ... ... 72 22.45 17.00 17 19.50 -1.8RadiSys RSYS ... ... ...dd 4.21 .53 212 .75 -25.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 332 32.02 +.8sRadware RDWR ... ... ...dd 23.35 15.82 157 23.49 +21.1RamacoRs n METC ... ... ... 9.35 3.81 48 7.26 +5.5Rambus RMBS ... ... ...cc 15.50 11.30 2273 13.26 -6.8RandCap RAND ... ... 3 3.50 2.40 0 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 389 82.49 -16.6RandBcp n RNDB ... ... ... 16.49 13.36 3 15.88 +3.4sRapid7 n RPD ... ... ...dd 31.43 14.75 555 31.07 +66.5RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.27 -13.2RavenInds RAVN .52 1.3 39 40.85 26.70 84 39.85 +16.0ReShape rs RSLS ... ... ... 6.45 .28 45 .39 -73.6ReadIntlA RDI ... ... 12 17.50 14.37 28 15.59 -6.6ReadgIntB RDIB ... ... 15 27.66 18.00 20.10 -12.6RealGSol rs RGSE ... ... ...dd 3.25 .60 186 1.00 -32.4RealNetwk RNWK ... ... ...dd 5.00 2.63 42 3.51 +2.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.95 -5.4sRealPage RP ... ... 80 61.10 32.30 728 61.50 +38.8ReataPh n RETA ... ... ...dd 40.88 19.31 114 27.59 -2.6ReconTech RCON ... ... ...dd 5.36 .64 74 1.30 RecroPhm REPH ... ... ... 12.42 5.81 232 11.28 +21.9RedRobin RRGB ... ... 26 74.11 45.70 163 61.15 +8.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 612 33.20 -1.6RedViolt n RDVT ... ... ... 46.40 5.05 104 5.24 -88.7Redn n RDFN ... ... ... 33.49 19.18 805 22.79 -27.2RedhillBio RDHL ... ... ... 11.25 4.30 317 5.49 +6.8tRegenrn REGN ... ... 26 543.55 286.32 744 285.86 -24.0RegnxBio n RGNX ... ... ...dd 42.00 16.30 401 39.65 +19.2RegulusTh RGLS ... ... ...dd 1.75 .63 89 .70 -32.7Reis Inc REIS .76f 3.6 ...dd 22.45 15.95 70 21.30 +3.1ReliantBcp RBNC .32f 1.3 23 27.49 21.42 22 23.72 -7.5Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.57 -4.3RemarkHld MARK ... ... ...dd 15.10 1.93 410 6.06 -37.7Renasant RNST .80f 1.7 20 46.95 37.68 158 46.86 +14.6RenewEn REGI ... ... ...dd 14.10 9.50 500 13.45 +14.0RenminTi rs ABAC ... ... ... 4.76 1.65 12 2.36 -20.0RentACt RCII .32 3.4 16 13.89 7.22 1496 9.40 -15.3Replgn RGEN ... ... 57 46.81 29.56 1444 40.52 +11.7RepBncp RBCAA .97f 2.2 17 44.47 33.17 8 43.91 +15.5RepFBcp FRBK ... ... 63 9.90 8.00 129 8.80 +4.1resTORbi n TORC ... ... ... 21.10 7.55 29 9.65 -42.8RschFrnt REFR ... ... ...dd 1.50 .85 44 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 239 4.16 -44.3ResConn RECN .48 3.1 25 17.00 12.05 130 15.70 +1.6RestorRob n HAIR ... ... ...dd 11.95 3.79 90 3.87 -15.9RetailOpp ROIC .78 4.6 50 21.20 16.18 1255 17.11 -14.2RetoEco n RETO ... ... ... 12.75 5.06 145 5.44 -22.8Retrophin RTRX ... ... ...dd 28.25 15.55 268 24.62 +16.8RevanceTh RVNC ... ... ...dd 37.45 18.43 213 28.40 -20.6RevenHo n RVEN ... ... ... 6.75 2.32 3 3.19 -31.2RevolutL rs RVLT ... ... ... 8.50 2.95 109 3.86 +17.3ReWalkRob RWLK ... ... ...dd 3.20 1.05 75 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 157 24.16 -16.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 225 5.82 -24.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 40 1.55 +4.7RichrdElec RELL .24 2.6 ... 9.45 5.31 22 9.40 +39.5RigelPh RIGL ... ... ...dd 4.71 2.14 2312 3.67 -5.4RigNet RNET ... ... ...dd 19.50 12.70 124 14.55 -2.7RiminiSt n RMNI ... ... ... 10.40 .25 7 8.00 +1.1RiotBlck RIOT 1.00p ... ... 46.20 3.03 281 7.40 -73.9RiseEdCy n REDU ... ... ... 18.60 9.50 24 15.54 +5.1RittrPh rs RTTR ... ... ... 7.98 1.83 20 2.86 -13.0RivrvwBcp RVSB .12 1.4 18 9.75 6.46 112 8.58 -1.0RocktPh n RCKT ... ... ... 20.60 3.40 163 17.30 +65.7RockwllM RMTI ... ... ...dd 8.70 4.84 337 5.47 -6.0RockyBr RCKY .44 1.7 17 27.20 12.20 63 26.40 +39.7RkyMChoc RMCF .48 4.2 20 12.90 11.05 11 11.51 -2.3Roku n ROKU ... ... ...cc 58.80 15.75 5367 33.12 -36.0Rosehill n ROSE ... ... ... 10.84 5.52 27 7.73 -1.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 79 .43 -22.2RossStrs s ROST .90f 1.1 23 85.66 52.85 2686 80.84 +.7RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 526 88.39 +7.6Rubicon rs RBCN ... ... ... 10.45 6.71 2 7.21 -9.6RmblOn B n RMBL ... ... ... 5.70 3.53 7 4.69 -9.7RushEntA RUSHA ... ... 26 55.40 34.30 131 41.49 -18.3RushEntB RUSHB ... ... 31 52.76 31.92 14 39.79 -17.5RuthsHosp RUTH .44 1.6 29 28.75 17.95 237 28.15 +30.0Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 169 112.94 +8.4S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 54 43.90 +10.3S&WSeed SANW ... ... ... 5.10 2.90 10 3.60 -7.7SB FinGp SBFG .32f 1.7 13 19.58 15.61 2 19.05 +3.0SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 64 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 126.82 853 157.40 -3.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 820 62.98 -12.4SelasLf rs SLS ... ... ... 19.41 3.43 24 5.52 -29.8SG Blck n SGBX ... ... ... 7.00 3.70 9 4.61 -22.9SGOCO rs SGOC ... ... ... 2.45 .90 21 1.13 +6.6SI Fincl SIFI .24 1.7 15 16.45 13.75 9 14.40 -2.0SIGA Tc n SIGA ... ... ... 6.65 5.61 60 6.27 +6.1SLM Cp SLM ... ... 16 12.46 9.65 2910 11.52 +1.9SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 4 71.34 +3.8SmartGlb n SGH ... ... 12 56.69 11.50 641 43.97 +30.5sSMTC hg SMTX ... ... ... 2.52 1.10 67 2.52 +33.3SORL SORL ... ... 4 9.74 3.70 182 4.71 -29.9SP Plus SP ... ... 21 41.70 28.10 103 36.50 -1.6SPAR Gp h SGRP ... ... ... 3.75 .87 19 1.21 -1.6tSpdDorWrF DWFI ... ... ... 26.06 24.18 18 24.15 -4.5SPI Eng rs SPI ... ... ... 2.61 .30 254 .45 -29.6SPS Cmce SPSC ... ... 90 72.68 45.02 149 71.21 +46.6SS&C Tch s SSNC .28 .6 31 53.99 35.85 1997 49.21 +21.6SSLJ.cm n SSLJ ... ... ... 5.75 3.12 25 4.05 +15.4SSR Mng g SSRM ... ... 18 11.40 7.64 762 10.29 +17.1sSVB FnGp SIVB ... ... 27 309.48 159.44 535 312.73 +33.8SabanCap n SCAC ... ... ... 10.20 9.84 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.64 +1.1SabraHltc SBRA 1.80e 9.2 16 26.49 15.78 1673 19.48 +3.8SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 15 25.38 -.2SabreCorp SABR .56 2.5 27 25.00 17.30 2281 22.67 +10.6SAExplr rs SAEX ... ... ...dd 5.31 1.18 59 1.51 -31.4SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 19 81.45 +1.3SageThera SAGE ... ... ...dd 195.97 59.57 392 157.22 -4.5Saia Inc SAIA ... ... 36 80.25 41.28 235 73.60 +4.0SalemMda SALM .26 7.4 13 8.25 3.10 56 3.50 -22.2SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 43.75 -2.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 256 113.72 -18.1SndySpr SASR 1.12f 2.8 19 43.86 36.41 152 40.48 +3.7Sanlp JBSS 2.00e ... 23 70.35 54.32 89 61.84 -2.2SangTher SGMO ... ... ...dd 27.50 4.30 5568 14.65 -10.7Sanmina SANM ... ... 18 42.95 24.60 761 30.25 -8.3Sano rt GCVRZ ... ... ... .49 .26 15 .45 +19.2Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 25 9.54 -17.2SareptaTh SRPT ... ... ...dd 92.98 28.82 2226 85.66 +54.0Savara rs SVRA ... ... ...dd 17.19 4.60 71 9.93 -33.1scPhrma n SCPH ... ... ...dd 18.17 8.89 465 15.40 +27.4ScanSource SCSC ... ... 13 45.35 31.40 165 36.45 +1.8Schmitt h SMIT ... ... ...dd 4.47 1.55 41 2.15 -21.5Schnitzer SCHN .75 2.5 9 38.85 18.55 246 29.75 -11.2Scholastc SCHL .60 1.4 ...dd 46.59 33.51 86 42.48 +5.9Schulmn SHLM .82 1.9 32 43.88 25.00 149 43.05 +15.6SciGames SGMS ... ... ...dd 56.45 21.90 639 51.20 -.2 Scynexis SCYX ... ... ...dd 2.79 1.05 925 1.29 -44.4SeaChange SEAC ... ... ... 4.03 2.35 59 3.24 -17.6SeacstBkg SBCF ... ... 22 29.23 20.58 224 28.27 +12.1SeagateT STX 2.52 4.5 15 62.70 30.60 3074 56.49 +35.0SeanrgM rs SHIP ... ... ...dd 1.66 .58 66 .89 -14.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 1800 2.76 -22.9SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 32 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 23 11.48 +13.4SeattGen SGEN ... ... ...dd 68.59 45.31 838 54.08 +1.1SecndSight EYES ... ... ...dd 2.58 .90 1161 1.81 -5.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 22 10.25 +6.1SecWkA A n SCWX ... ... ...dd 12.99 7.83 98 10.97 +23.7SecNtl lf SNFCA .23t ... 6 6.60 4.05 7 5.35 +7.0SelectBc lf SLCT ... ... 23 14.06 10.90 2 13.19 +4.4SelIncREIT SIR 2.04 10.0 18 26.26 17.90 310 20.47 -18.5SelectaB n SELB ... ... ... 24.02 7.95 124 10.59 +8.0SelectvIns SIGI .72 1.3 19 62.40 46.28 188 56.25 -4.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 61 4.10 +9.9Semtech SMTC ... ... 52 44.85 31.30 251 42.20 +23.4SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 12 27.65 -10.1SenesTc n SNES ... ... ...dd 7.99 .40 185 .44 -39.4SenHous SNH 1.56 9.7 11 22.01 14.86 1318 16.06 -16.1SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 4 24.38 -3.5SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 12 25.43 -5.3Senmiao n AIHS ... ... ... 8.91 5.00 79 7.83 +38.6Senomyx SNMX ... ... ...dd 1.71 .56 55 1.15 -11.5SensusHlt n SRTS ... ... ... 7.00 3.38 13 6.50 +26.0SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 75 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 94 10.18 +2.1SeqentialB SQBG ... ... ...dd 4.08 1.36 237 1.71 -3.9SeresTh n MCRB ... ... ...dd 17.42 6.65 76 8.27 -18.4SvcSource SREV ... ... ...dd 4.17 2.61 376 3.80 +23.0ServiFst s SFBS .44f 1.0 23 44.44 32.54 80 43.03 +3.7SevStars h SSC ... ... ...dd 7.00 1.26 289 2.91 -36.9SevernBc SVBI .12 1.6 35 8.20 6.70 1 7.60 +4.8SharingE rs SEII ... ... 53 12.40 2.61 659 4.25 -43.9Sharps SMED ... ... ...dd 5.73 3.70 3 3.92 -4.2SharpSprg SHSP ... ... ...dd 7.64 3.07 11 6.75 +53.3ShndTele s SHEN .26f .8 ... 41.80 28.00 169 31.85 -5.8ShiftPixy n PIXY ... ... ... 11.64 2.00 97 2.43 -15.6Shiloh SHLO ... ... 29 14.97 6.45 70 8.63 +5.2Shineco n TYHT ... ... ... 4.60 1.31 37 1.54 -33.0Shire SHPG 1.05e .6 84 192.15 123.73 3651 163.73 +5.6ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 103 24.67 -7.8ShoreBcsh SHBI .28 1.5 19 20.09 15.17 10 18.63 +11.6ShotSpot n SSTI ... ... ... 33.19 9.33 93 30.44 +116.7Shuttery SFLY ... ... ...cc 95.72 39.76 742 94.68 +90.3SiebertFn SIEB .10a .9 ...dd 21.61 3.52 21 11.17 -17.3SiennaBi n SNNA ... ... ... 29.25 13.37 195 17.05 -6.1Sientra SIEN ... ... ...dd 16.68 7.20 955 16.45 +17.0SierraBc BSRR .64 2.3 18 29.55 23.10 25 28.36 +6.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 147 1.94 -48.0SierraWr SWIR ... ... 22 31.95 15.10 176 17.65 -13.7SifyTech SIFY .02e .9 ... 3.15 .69 86 1.92 +7.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 125 6.28 -9.7SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 22 1.24 -42.3Sigmatr SGMA ... ... 13 11.61 5.26 4 6.99 -30.9SignatBk SBNY ... ... 24 161.92 116.68 248 129.03 -6.0SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 600 27.05 -8.0SilcLtd SILC 1.00 2.5 18 77.95 32.00 33 39.58 -43.5SilcnLab SLAB ... ... 93 101.90 66.35 228 101.20 +14.6SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 207 45.91 -13.3SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 3.80 -10.2Silvercrest SAMG .56 3.6 24 16.80 11.85 6 15.60 -2.8SimmnsFst s SFNC ... ... 19 30.90 24.88 491 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 697 13.37 -6.2SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 40 18.55 11.00 66 18.90 +17.4Sina SINA ... ... 48 124.60 77.70 1223 99.98 -.3Sinclair SBGI .72 2.6 10 41.15 26.50 2246 27.30 -27.9SinoGlobl SINO ... ... ...dd 3.99 1.04 247 1.30 -49.2Sinovac h SVA ... ... ...dd 8.75 4.60 93 7.43 -5.7SiriusXM SIRI .04 .7 37 6.75 4.73 16634 6.63 +23.7SitoMobl rs SITO ... ... ...dd 8.60 3.12 57 3.60 -46.4SkySolar SKYS ... ... ...dd 2.43 .82 10 1.10 -26.7SkyWest SKYW .40f .7 16 60.65 31.75 340 56.25 +5.9SkywksSol SWKS 1.28 1.3 22 117.65 86.13 2273 96.62 +1.8SleepNmbr SNBR ... ... 20 40.72 27.44 490 28.46 -24.3SmartFn rs SMBK ... ... 23 26.26 20.50 73 23.99 +10.6SmartSnd n SND ... ... ... 13.70 4.81 714 7.74 -10.6SmthM hrs SMSI ... ... ...dd 3.41 .88 241 1.96 -31.0SocilRltyA n SRAX ... ... ...dd 7.95 1.11 52 4.61 -18.4SocketM n SCKT ... ... ... 4.59 2.62 7 2.75 -23.2SodaStrm SODA ... ... 32 98.26 49.33 219 91.89 +30.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 340 35.61 -17.9Sol-Gel n SLGL ... ... ... 12.23 8.00 2 9.05 -15.5SolarCap SLRC 1.64 7.7 13 22.55 19.70 109 21.27 +5.2SolarSCap SUNS 1.41 8.3 12 18.40 16.10 42 16.98 -4.4SolarEdg n SEDG ... ... 34 59.20 15.58 1364 56.15 +49.5Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.56 -13.3SolidBio n SLDB ... ... ... 33.74 6.83 105 17.23 -23.8Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 79 1.67 -24.8SonicCorp SONC .64 2.5 17 30.05 22.11 580 25.27 -8.0SonicFdry SOFO ... ... ...dd 4.99 2.05 12 2.40 -20.3SonomaPh SNOA ... ... ...dd 7.75 3.50 22 3.77 -30.8Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 303 2.85 +25.6SorrentoTh SRNE ... ... 53 10.65 1.50 1571 6.95 +82.9SotherlyH SOHO .48f 6.9 43 7.08 5.78 42 6.91 +7.1SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.09 -2.1SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 3 25.10 -1.0SouMoBc s SMBC .44 1.3 16 40.80 30.30 3 34.93 -7.1sSoundFin SFBC .56f 1.5 22 37.95 29.55 7 38.00 +11.7SouthState SSB 1.36f 1.5 25 94.50 78.60 111 88.35 +1.4SthnFstBsh SFST ... ... 21 47.55 33.25 11 47.25 +14.5SoNatBcVa SONA .32 1.9 32 18.30 15.11 48 17.05 +6.4SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 130 33.69 SparkEn s SPKE .72 6.3 9 23.65 8.60 164 11.55 -6.9SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 14 23.85 -10.4SparkTh n ONCE ... ... ...dd 91.75 41.06 1290 69.77 +35.7SpartnMot SPAR .10 .6 39 19.45 8.30 252 16.50 +4.8SprtnNash SPTN .72f 4.2 ...dd 37.67 16.32 173 17.21 -35.5SpectPh SPPI ... ... ...dd 23.50 5.47 644 16.25 -14.2SperoTh n SPRO ... ... ... 19.00 9.66 73 12.01 +2.2Sphr3D grs ANY ... ... ... 7.25 .44 1364 .50 -79.7Spherix rs SPEX ... ... ...dd 4.75 .89 71 1.03 -26.4SpirtTex n STXB ... ... ... 22.55 21.75 65 22.09 +1.1sSplunk SPLK ... ... ...dd 112.66 54.17 1654 113.14 +36.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 82 14.60 -6.7SportsWhs SPWH ... ... 8 6.99 3.40 563 4.41 -33.3SprBkPh n SBPH ... ... ...dd 18.93 10.50 6 14.49 +7.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 38 7.73 -2.4Sprouts SFM ... ... 22 28.29 17.55 2313 21.68 -11.0StaarSur STAA ... ... ... 22.88 8.95 507 22.30 +43.9tStaff360 rs STAF ... ... ... 5.70 1.51 48 1.62 -48.6Stamps.cm STMP ... ... 28 244.15 100.55 303 240.90 +28.1StarBulk rs SBLK ... ... ...dd 13.29 7.57 189 12.97 +15.2StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.12 -.8StarsGp g TSG ... ... ... 33.80 15.85 190 32.50 +39.5Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7114 57.67 +.4StatAutF STFC .40 1.3 ...dd 32.00 22.11 41 31.25 +7.3sStateBkFn STBZ .80f 2.4 21 32.86 24.90 68 33.01 +10.6SteadyM n STDY ... ... ...dd 7.50 2.60 52 4.65 +25.7StealthGas GASS ... ... 28 4.70 2.90 8 4.20 -3.7SteelCon STCN ... ... ...dd 2.90 1.46 18 1.95 -21.7StlDynam STLD .75f 1.6 18 50.70 32.20 1220 46.50 +7.8SteinMart s SMRT .30 11.8 ...dd 2.72 .48 564 2.55 +119.8StellrAcq n STLR ... ... ... 10.49 9.99 2 10.28 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 1 10.65 +1.9StemlineTh STML ... ... ...dd 18.75 7.30 132 17.75 +13.8Stericycle SRCL ... ... ...cc 87.37 56.64 833 63.72 -6.3Stericyc pf SRCLP 5.25 10.7 ... 75.50 43.93 4 49.06 -7.4SterlBcp n SBT .01p ... ... 14.98 12.00 23 13.39 +5.4SterlCons STRL ... ... 33 18.90 9.42 560 13.37 -17.9SMadden SHOO .80 ... 22 49.28 36.10 627 48.75 +4.4Stewrdshp SSFN .12 1.0 16 12.75 8.50 0 12.00 +17.1StitchFix n SFIX ... ... ...cc 30.07 14.48 138 22.56 -12.7StockYBc s SYBT .92f 2.4 19 41.90 31.90 84 38.40 +1.9StoneCastle BANX 1.52 7.1 12 22.75 19.66 11 21.50 +6.8StrataS rs SSKN ... ... ...dd 3.00 1.06 75 1.48 +20.3Stratasys SSYS ... ... ...dd 30.88 17.17 779 19.51 -2.3Strattec STRT .56 1.7 19 49.20 30.05 3 33.50 -23.1StratusPrp STRS 1.00e ... 66 32.75 26.15 6 30.95 +4.2Strayer STRA 1.00 1.0 30 113.01 76.40 89 102.78 +14.7StreamHlth STRM ... ... ...dd 2.82 .92 5 1.47 -13.0StrgbrBio n SBBP ... ... ... 9.25 4.00 296 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .72 91 .93 -38.3SumFWV SMMF .52f 2.0 13 28.16 20.93 9 25.55 -2.9SmtStB s SSBI .48 3.2 21 16.00 11.65 14.90 +18.3SumTher n SMMT ... ... ...dd 16.86 8.80 24 13.76 +24.2SunHydrl SNHY .36 .7 42 70.83 39.00 606 49.00 -24.3SundEng n SNDE ... ... ... 9.59 3.61 7 4.70 -20.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 126 2.64 -28.5SunOpta STKL ... ... ...dd 10.20 6.27 223 6.80 -12.3SunPower SPWR ... ... ...dd 11.70 6.46 1514 8.47 +.5Sunrun n RUN ... ... 8 10.16 4.21 2245 9.43 +59.8Sunworks n SUNW ... ... ... 2.14 .90 71 1.07 +1.9SuperMicro SMCI ... ... 17 27.90 16.10 623 24.00 +14.7SuperCom SPCB ... ... ...dd 4.95 2.01 11 2.44 -37.6SupercdT rs SCON ... ... ...dd 2.08 .88 22 .94 -13.8SupUnifm s SGC .38 1.5 22 28.85 17.41 19 25.09 -6.1Supernus SUPN ... ... 42 50.05 29.95 636 44.65 +12.0ssupprt.cm rs SPRT ... ... ...dd 2.99 2.01 140 2.94 +21.5SurfaceOn n SURF ... ... ... 15.19 12.08 113 14.79 +11.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 195 17.05 +40.9sSurmodic SRDX ... ... ...cc 42.90 22.55 84 43.45 +55.2SykesEnt SYKE ... ... 37 34.49 25.77 192 28.16 -10.5Symantec SYMC .30 1.0 15 34.20 24.93 3739 28.60 +1.9Synacor SYNC ... ... ...dd 3.95 1.35 84 1.85 -19.6Synalloy SYNL .13m .7 ...dd 19.30 10.30 22 18.35 +36.9Synaptics SYNA ... ... ...dd 64.54 33.73 482 45.64 +14.3Synchron SNCR ... ... 24 17.60 6.51 602 10.40 +16.3SyndaxP n SNDX ... ... ...dd 15.43 7.41 178 10.32 +17.8SyneosH h SYNH ... ... ...dd 61.10 31.10 1163 38.85 -10.9SynrgyPh SGYP ... ... ...dd 4.84 1.43 2838 1.53 -31.4Synlogic rs SYBX ... ... ...dd 23.00 8.76 37 13.20 +36.1Synopsys SNPS ... ... 53 94.80 70.55 1287 89.05 +4.5Syntel SYNT 15.00e ... 14 29.65 15.88 331 29.53 +28.4Synthes rs SES ... ... ... 10.24 2.00 30 3.10 +9.2Sypris SYPR .08 5.6 ...dd 1.90 1.05 13 1.43 +3.7SyrosPhar n SYRS ... ... ... 24.38 6.30 82 11.89 +22.2T -:T-MobileUS TMUS ... ... 22 68.50 54.60 4422 55.58 -12.5TAT Tch h TATT .34e 4.1 19 12.50 8.00 3 8.30 -21.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 78 17.68 -11.8TCP Cap TCPC 1.44 9.8 11 17.25 13.72 148 14.66 -4.1TD Ameritr AMTD .84 1.4 35 63.01 36.12 2019 60.62 +18.6TDH Hld n PETZ ... ... ... 31.75 3.17 81 3.65 -35.3TESSCO TESS .80 4.6 51 24.85 12.15 48 17.25 -14.4TFS Fncl TFSL .68 4.5 51 16.97 14.32 240 15.15 +1.4TG Thera TGTX ... ... ...dd 17.35 7.25 1971 12.58 +53.4THL Credit TCRD 1.08 13.9 8q 10.25 7.70 109 7.76 -14.3TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 516 1.62 -35.5sTPI Co n TPIC ... ... ... 26.87 15.26 465 27.54 +34.6TSR Inc TSRI ... ... 31 11.10 3.80 5 5.50 +5.8TTEC Hl TTEC .54f 1.7 31 43.75 29.70 66 32.45 -19.4TTM Tch TTMI ... ... 38 19.54 12.76 704 16.58 +5.8sTabula n TRHC ... ... ...cc 43.36 11.59 202 43.05 +53.5sTactSys n TCMD ... ... ...cc 37.88 18.75 933 43.23 +49.2Taitron h TAIT .10 6.6 ...dd 2.13 1.15 19 1.52 -9.5TakeTwo TTWO ... ... 68 129.25 64.89 2650 111.30 +1.4sTalend n TLND ... ... ...dd 56.80 30.07 798 55.81 +48.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 72

TandmD rs TNDM ... ... ...dd 12.20 2.14 1481 8.80 +272.9TandyLthr TLF ... ... 11 9.05 6.79 13 7.40 -4.5Tantech n TANH ... ... ... 4.54 1.73 613 3.14 +21.7Tapimmu n TPIV ... ... ... 4.41 2.58 22 2.93 -25.3Tarena TEDU .28e 2.7 4 21.70 9.78 81 10.34 -31.0TaylrDv TAYD ... ... 22 15.14 9.70 1 10.02 -25.3TechData h TECD ... ... 21 111.10 75.31 247 79.47 -18.9TechComm TCCO ... ... ...dd 15.40 2.30 19 4.64 -59.5TechTarg TTGT ... ... ... 22.44 8.75 257 21.60 +55.2Tecnoglass TGLS .56 6.8 55 10.93 5.50 16 8.26 +12.4Tecogen TGEN ... ... ... 4.17 2.05 15 3.45 +27.8Telenav TNAV ... ... ...dd 8.75 4.50 15 5.23 -5.0Teligent TLGT ... ... ...dd 9.54 2.43 1101 2.98 -17.9Tellurian rs TELL ... ... ...dd 13.74 6.45 923 10.25 +5.2TenaxTh rs TENX ... ... ... 15.80 4.41 150 6.20 -36.7TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.55 658 11.35 -5.1TerritBcp TBNK .80 2.6 16 33.00 28.12 13 30.47 -1.3tTesaro TSRO ... ... ...dd 168.92 45.89 1286 46.39 -44.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 5921 301.97 -3.0TetraTc TTEK .48f .9 21 53.40 39.95 442 52.40 +8.8Tetraphase TTPH ... ... ...dd 8.75 2.05 641 3.51 -44.3TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.56 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 6 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 311 100.45 +13.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4646 105.46 +1.0TexRdhse TXRH 1.00f 1.6 29 64.96 44.29 578 63.84 +21.2The9Ltd NCTY ... ... ... 1.68 .32 396 .37 -42.7TherapMD TXMD ... ... ...dd 7.01 3.50 3691 6.18 +2.3TherpxBio n TRPX ... ... ... 7.69 4.00 6 4.13 -22.7TheravBio TBPH ... ... ...dd 43.44 21.27 195 24.37 -12.6TheStreet TST .10 5.5 3 2.03 .75 596 1.82 +25.51347PrpIns PIH ... ... 42 8.50 6.55 3 6.76 -6.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.50 +8.6TiGenix n TIG ... ... ... 48.00 15.75 42.37 +85.0TiberAcq n TIBR ... ... ... 9.70 9.55 9.64 +.7TiberAc un TIBRU ... ... ... 10.14 10.00 10.09 +.7TileShop TTS .20 ... 30 22.05 5.15 548 6.80 -29.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 13 32.89 +23.9Tintri n TNTR ... ... ... 7.75 .97 203 1.22 -76.1Tiptree TIPT .14f 2.2 19 7.24 5.35 48 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 172 19.50 -7.9TitanPh rs TTNP ... ... ... 2.90 .60 80 .70 -47.2TivityHlth TVTY ... ... 22 48.50 29.95 499 36.05 -1.4Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1339 13.70 -12.2Tocagen n TOCA ... ... ... 17.95 8.60 104 8.97 -12.5TonixPh rs TNXP ... ... ...dd 5.00 2.75 65 2.90 -15.9TopImage TISA ... ... ...dd 1.75 .95 28 1.08 -5.4Torchlght TRCH ... ... ...dd 1.81 .95 98 1.18 -11.9TowerSemi TSEM ... ... 12 36.69 22.10 2578 24.13 -29.2sTownSprts CLUB ... ... ...dd 11.39 3.80 394 11.50 +107.2TowneBank TOWN .56 1.8 ... 35.30 27.85 133 30.90 +.5TraconPh n TCON ... ... ...dd 3.95 2.00 102 2.43 -27.6TractSupp TSCO 1.08 1.6 19 82.68 49.87 1526 66.48 -11.1TradDsk A n TTD ... ... ... 67.30 39.25 576 50.94 +11.4TrnWEnt TWMC ... ... 3 3.10 .95 41 1.28 -30.1TransAct TACT .36 3.3 25 15.80 8.15 45 10.95 -17.4Transcat TRNS ... ... 27 17.45 11.75 0 16.70 +17.2sTransGlb TGA .20 10.1 ...dd 2.01 1.07 303 1.99 +38.3TravelCtrs TA ... ... ...dd 6.35 2.95 352 3.20 -22.0TravCtrs 28 TANNI 2.06 8.9 ... 25.73 18.63 22 23.10 -8.5TravelC 29 TANNL 2.00 8.6 ... 25.80 17.09 46 23.20 -7.9Travelct 30 TANNZ 2.00 8.7 ... 25.73 17.00 27 23.04 -7.8sTravelzoo TZOO ... ... 50 13.35 5.75 137 13.50 +109.3TrmntMtg n TRMT ... ... ... 17.94 11.71 52 13.01 -11.4Trevena TRVN ... ... ...dd 3.34 1.34 946 2.00 +25.0TriCoBsh TCBK .68 1.8 22 43.80 33.36 68 37.44 -1.1TrilliumTh TRIL ... ... ... 13.30 4.15 19 6.15 -15.2TriMas h TRS ... ... 21 28.85 20.05 136 28.20 +5.4tTrimble TRMB ... ... 51 45.70 33.68 3673 35.04 -13.8TrinityBio TRIB .88 18.3 5 6.54 4.22 68 4.80 -5.9TripAdvis TRIP ... ... 83 50.95 29.50 4120 38.78 +12.5sTriStCap TSC ... ... 18 25.75 20.30 53 25.65 +11.5sTriStCap pf TSCAP 1.69 6.4 ... 26.52 25.75 1 26.48 +2.2TriumphBc TBK ... ... 22 44.05 20.50 155 39.55 +25.6Trivago n TRVG ... ... ... 24.27 4.25 605 4.64 -32.2Tronc TRNC ... ... 24 24.74 10.80 207 18.36 +4.4Trovagne h TROV ... ... ...dd 1.63 .24 294 .29 -7.5TrueCar TRUE ... ... ...dd 21.75 8.88 1769 10.40 -7.1TruettHrst THST ... ... ...dd 2.50 1.32 78 1.66 -19.8Trupanion TRUP ... ... ...dd 37.13 16.27 142 26.78 -8.5TrstNY TRST .26 3.0 17 9.70 7.25 144 8.70 -5.4Trustmk TRMK .92 2.9 18 35.09 28.16 155 32.18 +1.0T2 Biosys TTOO ... ... ...dd 7.54 2.50 177 6.10 +48.1Tucows grs TCX ... ... 50 71.75 49.70 66 65.00 -7.2TuesMrn TUES ... ... ...dd 4.10 1.60 927 3.30 +20.0Tuniu TOUR ... ... ...dd 9.88 5.81 182 6.64 -13.4sTurtleBc rs HEAR ... ... ... 7.48 1.64 2615 7.84 +332.7s21stCFoxA FOXA .36 .9 18 39.13 24.81 16709 37.99 +10.0s21stCFoxB FOX .36 1.0 16 38.56 24.30 4955 37.45 +9.821Vianet VNET ... ... 16 9.59 4.17 417 5.14 -35.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 72 28.24 +6.3TwoRvrBc TRCB .18 1.1 20 20.75 15.71 6 17.03 -6.1s2U TWOU ... ... ...dd 91.00 39.58 396 90.88 +40.9TymeTch n TYME ... ... ...dd 9.50 2.01 75 2.39 -62.5U -: US AutoPts PRTS ... ... 3 4.13 1.72 329 2.00 -20.6US Concrte USCR ... ... ...cc 86.35 53.30 422 61.70 -26.2US Gld rs USAU .21e ... ... 5.66 1.05 45 1.27 -22.0UFP Tch UFPT ... ... 27 34.00 25.88 26 32.70 +17.6sUMB Fn UMBF 1.16 1.5 22 78.27 62.27 182 78.40 +9.0USEcology ECOL .72 1.2 44 59.70 44.50 125 59.10 +15.9USGlobInv GROW .03 1.1 ... 7.49 1.25 16 2.74 -29.7USA Tc pf USATP ... ... ... 28.26 20.75 2 25.80 +2.6sUSA Tech h USAT ... ... ... 10.10 4.25 3519 10.95 +12.3USA Trk USAK ... ... ...cc 29.15 5.73 74 25.27 +39.4UTStarcm UTSI ... ... 28 6.51 1.97 25 4.84 -14.0Ubiquiti UBNT .17 .2 23 82.30 45.71 135 73.50 +3.5UltaBeauty ULTA ... ... 34 314.86 187.96 555 249.23 +11.4sUltimSoft ULTI ... ... ...cc 259.33 181.59 289 257.62 +18.0UltraClean UCTT ... ... 7 34.59 15.36 760 17.33 -24.9UltPetro n UPL ... ... ... 12.39 2.36 5548 2.56 -71.7Ultragenyx RARE ... ... ...dd 71.99 41.67 675 57.80 +24.6Ultralife ULBI ... ... 25 10.95 5.75 67 9.10 +38.9Umpqua UMPQ .80f 3.4 23 24.73 16.76 1745 23.71 +14.0UniQure QURE ... ... ... 32.71 4.72 393 28.25 +44.2UnicoA UNAM ... ... ...dd 11.30 7.25 7.50 -12.3sUnionBkVA UBSH 1.20 3.0 22 39.80 29.50 338 39.97 +10.5UnionBkVT UNB 1.20 2.4 24 55.00 39.55 4 50.65 -4.3UnBnOH UBCP .52 3.9 19 14.00 11.33 3 13.48 +1.7UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.55 +1.6 UBSI UBSI 1.36 3.9 21 41.45 31.70 341 34.80 +.1UtdCmtyBc UCBA .40f 1.6 ... 25.90 18.00 2 25.55 +24.3UtdCmBks UCBI .48f 1.5 21 33.60 24.47 231 32.57 +15.7UCmntyFn UCFC .24 2.3 18 10.70 7.81 52 10.44 +14.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 119 17.01 -3.6UtdFire UFCS 1.12 2.2 86 50.84 38.95 86 49.98 +9.7UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 105 19.72 +14.3UtdNtrlF UNFI ... ... 15 52.69 29.53 276 44.62 -9.4USecBcCA UBFO .36 3.2 24 11.65 8.20 4 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 31 1.20 -20.1USLime USLM .54 .7 22 101.40 70.56 9 76.00 -1.4UtdTherap UTHR ... ... 6 152.55 100.76 532 101.93 -31.1UtdGrdian UG 1.42e 7.9 27 21.33 13.75 4 18.00 -2.7UnitGrp UNIT 2.40 12.6 73 27.78 13.81 2315 19.02 +6.9UnityBcp UNTY .28f 1.3 17 24.25 15.35 3 22.20 +12.4tUnityBio n UBX ... ... ... 20.48 16.03 86 16.94 +1.7UnivDisp OLED .24 .2 57 209.00 86.85 1501 98.50 -42.9UnvElc UEIC ... ... 20 72.50 28.50 344 29.15 -38.3UnivFor s UFPI .35e 1.0 19 39.58 25.93 263 33.76 -10.3UnvLogist ULH .42f 1.8 17 25.65 12.55 19 23.00 -3.2UnvStainls USAP ... ... 64 31.20 16.77 22 27.97 +30.6UnivstPa UVSP .80 2.7 17 32.35 26.61 80 29.70 +5.9UnumTh n UMRX ... ... ... 12.70 10.15 44 10.81 -2.7UplandSoft UPLD ... ... ...dd 31.70 18.09 140 29.15 +34.6UrbanOne UONE ... ... ...dd 2.85 1.25 3 1.80 -2.7UrbanOnD UONEK ... ... ... 2.83 1.35 21 1.75 UrbanOut URBN ... ... 23 40.94 16.19 1281 39.01 +11.3UrogenP n URGN ... ... ... 66.38 14.12 69 59.66 +60.3UtahMed UTMD 1.08 1.1 ... 109.65 62.10 6 101.60 +24.8V -:tVBI Vac n VBIV ... ... ... 5.10 2.94 365 2.86 -33.0VEON VEON .28e 10.8 ... 4.47 2.20 3729 2.60 -32.3VOXX Intl VOXX ... ... 6 9.00 4.64 151 5.15 -8.0VSE Corp s VSEC .32f .6 19 59.90 40.07 10 50.45 +4.2Valerits hn VLRX ... ... ... 7.20 1.19 257 1.59 -44.2ValueLine VALU .76 3.7 19 22.58 13.26 19 20.61 +6.5VanE GenD GNRX ... ... ...q 64.65 53.83 228 55.75 -6.0VanE VecBi BBH ... ... ...q 136.83 111.36 35 113.30 -9.1VandaPhm VNDA ... ... ...dd 20.40 11.90 573 16.10 +5.9VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 48 66.21 -1.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 47 65.62 -1.0tVangEMGv VWOB 2.82 3.7 ...q 81.69 75.89 121 75.73 -5.7V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.90 204 60.91 +.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 357 59.79 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 913 78.03 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 2 80.94 -4.8VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 3 123.03 +.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 5 143.01 +5.6VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 110.46 +.8VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 19 126.74 +3.6VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 30 142.95 +3.6VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 83 62.22 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 84 105.01 -3.3VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 12 122.80 +.3VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 286 51.13 -2.5tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.78 129 87.66 -8.4VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 158 73.02 -6.4tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 1214 83.27 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 284 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 958 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 360 56.88 +.1VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 0 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 185 36.79 -8.4sVaronis VRNS ... ... ...dd 70.80 33.60 243 71.10 +46.4sVascoDta VDSI ... ... 70 16.40 11.05 367 16.75 +20.5VascuBio VBLT ... ... ... 9.05 2.01 32 2.25 -68.3Vaxart rs VXRT ... ... ... 11.88 4.74 44 5.24 -15.8VeecoInst VECO ... ... ...dd 33.45 10.85 1779 16.70 +12.5VBradley VRA ... ... 19 12.83 6.99 254 10.26 -15.8Veracyte VCYT ... ... ...dd 9.80 5.23 47 6.32 -3.2Verastem VSTM ... ... ...dd 5.71 1.92 521 4.22 +37.5Vericel VCEL ... ... ...dd 13.59 2.35 1868 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 241 42.20 +.8Verisign VRSN ... ... 32 127.24 87.55 849 122.67 +7.2Verisk VRSK ... ... 36 108.58 77.72 1110 103.62 +7.9Veritex VBTX ... ... 25 29.69 23.84 144 29.02 +5.2Veritone n VERI ... ... ... 74.92 7.76 209 20.18 -13.0Vermillion VRML ... ... ...dd 2.10 .88 24 1.23 -36.5VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.10 +35.6Versartis VSAR ... ... ...dd 22.10 1.45 285 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 19 1.22 +28.4VertxPh VRTX ... ... ...cc 178.25 113.80 1100 148.27 -1.1Veru Inc VERU ... ... ...dd 3.00 .90 72 1.87 +64.0ViaSat VSAT ... ... ...dd 80.26 57.75 418 64.29 -14.1ViacomA VIA .80 2.3 7 42.55 28.20 21 34.60 -.9ViacomB VIAB .80 2.7 6 36.96 22.13 2930 29.79 -3.3Viavi VIAV ... ... 21 11.89 8.34 2842 10.09 +15.4Vical rs VICL ... ... ...dd 3.70 1.32 149 1.70 -7.1Vicor VICR ... ... ... 37.45 16.30 198 36.00 +72.2VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 17 27.18 -1.4Vict500VW CFA .44e .9 ...q 52.01 42.35 51 48.89 +.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 6 45.59 +1.0Vict500EV CFO .47e 1.0 ...q 52.03 42.35 72 48.85 +.1VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.37 -2.9VictDevVol CIZ .01j ... ...q 39.92 31.27 8 35.35 +.7VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 28 45.16 -2.7VictSCVol CSA .16e ... ...q 49.00 40.61 4 46.56 +1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 41.02 +.9VicEmMkt CEZ ... ... ... 31.99 27.37 2 28.64 -3.4VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 43.96 -3.0VictIntHiD CID .33e ... ...q 38.00 33.90 0 35.53 -1.9tVictCap n VCTR ... ... ... 13.50 10.05 314 10.53 -9.2ViewRay n VRAY ... ... ... 10.64 4.40 280 7.46 -19.4VikingTh n VKTX ... ... ...dd 7.36 .88 512 4.19 +3.2VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 24 27.70 +20.8ViperEnPt VNOM 1.92f 6.2 35 31.63 14.76 383 31.05 +33.1VirTra n VTSI ... ... ... 7.36 4.75 2 5.30 -15.8Virco VIRC .06 1.4 ... 6.05 3.92 4 4.20 -16.8VirtuFin n VIRT .96 2.9 ...cc 37.85 13.10 630 33.35 +82.2VirtusInv VRTS 1.80 1.5 14 135.90 97.60 73 118.70 +3.2VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 4 103.43 +2.5Virtusa VRTU ... ... 62 52.88 25.72 163 49.22 +11.7VistaGn n VTGN ... ... ... 2.65 .69 184 1.04 -6.6Visteon s VC ... ... 25 140.64 91.20 444 125.34 +.2VitalThera VTL ... ... ...dd 7.30 2.25 278 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 165 3.16 -36.4Vivopwr n VVPR ... ... ... 6.69 1.02 647 2.59 -10.7 Vivus VVUS ... ... 2 1.38 .33 792 .48 -4.2Vodafone VOD 1.77e 6.2 ... 32.75 26.72 3777 28.56 -10.5VoyagerT n VYGR ... ... ...dd 31.91 8.10 240 17.99 +8.4vTvThera n VTVT ... ... ...dd 8.40 .65 508 1.73 -71.2Vuzix VUZI ... ... ...dd 11.40 4.10 162 6.30 +.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 0 9.50 -.2WD 40 WDFC 2.16 1.6 33 137.70 100.60 45 132.15 +12.0WMIH WMIH ... ... ...dd 1.61 .60 282 1.40 +64.9WSFS s WSFS .44f .9 17 53.00 42.45 55 51.45 +7.5WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 0 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 15.95 +3.0tWalgBoots WBA 1.60 2.6 13 86.42 61.74 5384 62.36 -14.1WashFed WAFD .68 2.1 15 37.70 29.80 467 32.00 -6.6WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 24 57.00 +7.0WaterstnF WSBF .48a 2.7 17 20.05 16.60 60 17.50 +2.6WaveLfSc n WVE ... ... ... 55.95 15.15 141 43.60 +24.2WaysideT WSTG .68 4.8 6 20.60 12.60 3 14.25 -14.7Web.com WEB ... ... 7 25.95 15.75 550 17.75 -18.6WeiboCorp WB ... ... ... 142.12 56.75 4034 127.99 +23.7WelleslyBc WEBK .20 .6 21 33.25 25.00 2 32.50 +9.4Wendys Co WEN .34f 2.0 18 17.75 13.57 6143 17.31 +5.4WernerEnt WERN .28 .8 25 43.95 25.15 573 35.45 -8.3sWesbanc WSBC 1.16f 2.6 20 44.78 35.49 295 45.26 +11.3WestBcp WTBA .80f 3.3 15 28.00 20.90 10 24.40 -3.0WAmBcp WABC 1.60 2.8 29 64.26 49.38 54 56.94 -4.4WestellT rs WSTL ... ... ...cc 4.60 2.48 39 3.02 -19.5WDigital WDC 2.00 2.6 9 106.96 75.96 2754 77.73 -2.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 41 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.30 529 2.55 -32.2WestwtrRs WWR ... ... ... 1.77 .42 151 .46 -57.0WeycoGp WEYS .88 2.4 24 38.25 26.51 9 36.57 +23.0Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.6 ... 24.25 12.58 5 15.45 -29.4Wheelr pfD WHLRD 2.19 13.3 ... 25.29 14.66 2 16.50 -17.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 76 3.73 -62.6WhiteHFin WHF 1.42 10.5 9 15.05 10.92 50 13.49 +.5WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.64 +.2Wilhelmina WHLM ... ... 29 8.73 5.58 3 7.35 +13.5WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 300 12.60 -.8WillmValV WVVI ... ... 22 8.86 7.70 5 8.45 +2.4WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 0 4.78 -8.3Willdan WLDN ... ... 20 36.87 19.25 77 26.26 +9.7WillisLFn WLFC ... ... 13 36.70 22.51 8 32.93 +31.9WillisTwW WLTW 2.40f 1.6 23 165.00 139.36 917 153.34 +1.8Windstm rs WIN .60 38.5 ...dd 5.01 1.28 2413 1.56 -15.7Wingstop n WING .28a .5 75 55.86 28.28 588 54.34 +39.4Winmark WINA .60f .4 23 144.10 121.20 4 133.75 +3.4WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 311 92.74 +12.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 26.80 -4.2WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 1 19.42 +10.2WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.18 -1.5WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 124 40.33 -2.7WTChixSte CXSE 1.54e 1.8 ...q 96.79 60.15 12 87.04 +1.0tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.31 6 69.47 -5.0WisdomTr WETF .12 1.0 31 13.41 8.37 2186 11.50 -8.4WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 18 26.16 -4.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.94 +1.4WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 0 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 21.96 20.26 28 21.48 +4.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 97 24.12 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 25 32.66 +1.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 10 45.88 -.5WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 2 24.92 -7.5Wix.com WIX ... ... ... 89.95 50.90 517 86.05 +49.5Woodward WWD .57 .8 27 89.30 65.22 316 73.61 -3.8Workday WDAY ... ... ...dd 140.00 82.57 1329 134.79 +32.5Workhrs rs WKHS ... ... ...dd 4.89 2.21 69 2.99 +16.8WldAccept WRLD ... ... 15 121.17 55.67 88 107.68 +33.4WrightMed WMGI ... ... ...dd 29.89 19.01 998 20.76 -6.5WrightM rt WMGIZ ... ... ... 1.77 .61 136 1.25 -17.2Wynn WYNN 3.00f 1.6 53 203.63 119.17 1197 191.75 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 163 .85 -47.5XOMA rs XOMA ... ... ...dd 37.25 5.86 104 24.09 -32.3XTL Bio rs XTLB ... ... ... 4.14 1.55 203 1.96 -14.3XBiotech n XBIT ... ... ... 11.85 2.77 52 4.16 +5.6XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2XcelEngy XEL 1.44 3.2 19 52.22 41.51 4075 45.00 -6.5sXcerra XCRA ... ... ... 13.29 9.05 6295 13.24 +35.2Xencor XNCR ... ... ...dd 34.63 18.55 415 29.45 +34.4XeneticB n XBIO ... ... ... 4.49 1.59 40 2.01 +4.7XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 77 6.05 +114.2Xilinx XLNX 1.44f 2.1 34 78.02 60.12 2802 67.65 +.3Xperi XPER .80 4.0 ...dd 35.40 16.70 373 19.85 -18.6XploreTch XPLR ... ... 80 4.20 1.54 6 3.21 +13.0XpressSp rs XSPA ... ... 1 1.95 .56 12 .69 -49.6XspandPr n XSPL ... ... ... 6.80 5.25 49 5.41 -7.8Xunlei Ltd XNET ... ... ... 27.00 3.11 416 13.29 -13.6YRC Wwde YRCW ... ... ...dd 17.61 7.36 747 9.99 -30.5YY Inc YY ... ... 7 142.97 49.27 1502 105.42 -6.8Yandex YNDX ... ... 84 44.49 24.94 2219 33.74 +3.0YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 65 7.74 +3.5Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 1284 1.70 -4.0YintechIn n YIN .36e 4.1 ... 14.81 8.50 14 8.78 -8.2YogaWks n YOGA ... ... ... 5.85 1.98 395 2.12 -25.1YorkWater YORW .67 2.1 32 39.86 27.45 21 32.30 -4.7Youngevt n YGYI ... ... ... 7.00 3.44 3 3.62 -12.3YulongE rs YECO ... ... ... 9.00 1.25 3 3.33 +23.3ZK Intl n ZKIN ... ... ... 16.00 6.01 18 6.76 -31.0Zafgen ZFGN ... ... ...dd 10.00 3.21 77 7.40 +60.2Zagg ZAGG ... ... 22 23.70 7.85 561 11.50 -37.7ZaiLab n ZLAB ... ... ... 35.74 17.85 35 18.23 -14.1Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 13 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.62 +14.9sZebraT ZBRA ... ... ...cc 148.71 94.63 1501 153.24 +47.6ZillowA s ZG ... ... ...cc 59.73 37.96 2368 54.50 +33.8ZillowC n Z ... ... ... 59.99 37.68 8105 55.10 +34.7ZionO&G ZN ... ... ...dd 6.90 1.35 987 4.54 +110.2ZionsBcp ZION .72e 1.3 18 57.29 38.43 3075 55.95 +10.1ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 559 4.59 +10.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.55 AB Government Money ... 1.54 AIM MMCshRes 23 1.22 AIMMMInv 23 1.38 AIM Premier Portfoli 21 1.86 AIM Premier Tax Exem 10 1.41 AIM Premier U.S. Gov 25 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.37 AIM Short Term Invts 14 1.77 AIM Short Term Invts 19 1.84 AIM Short Term Invts 27 1.62 AlBernExRK p ... 1.49 AllBrnExRsv I ... 1.52 AlliBernExRsvA ... 1.27 AlliBernExRsAd ... 1.27 AlliBernExRsvB ... 1.23 AlliBernExRsC ... 1.26 ABGovMMSel 24 1.62 AmC CapPr 49 1.26 AmC Prime 38 1.44 AmCentUSGv 49 1.34 AmCPrime t 38 1.19 American Century Pri 38 .69 BBH MM Inst 37 1.44 BBH MMkt 37 1.18 BLFMuniDlr 25 1.14 BMOGov I p 9 1.55 BMO Gov Y 9 1.29 BMO Institutional Pr 11 1.78 BMO Institutional Pr 11 1.53 BMOPrimeI p 11 1.75 BMO Prime Y 11 1.50 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 12 1.06 BR TFdCsMg 27 1.06 BL FedTrDlr 41 1.31 BLFTrCsMg 49 1.08 BLFT Adm 27 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 31 1.35 BLFedFdPCS p 31 1.09 BLFFedFnd 31 1.60 BRInst 21 1.80 BLFCASel p 8 .53 BLFedFdSel p 31 .77 BLMunFdSel 25 .59 BLFTempFdSel 29 1.15 BlackRock Liquidity 31 1.56 BlackRock Liquidity 41 1.16 BlackRock Liquidity 31 1.20 BlackRock Liquidity 49 1.18 BlackRock Liquidity 7 .60 BlackRock Liquidity 27 1.16 BlackRock Liquidity 41 1.06 BlackRock Liquidity 31 1.10 BlackRock Liquidity 49 .75 BlackRock Liquidity 27 1.52 BlackRock Liquidity 27 .73 BLF FedTr 41 1.56 BLF TrsTr 49 1.58 BLFTrsTrDlr 49 1.33 BLFT FundDlr 27 1.31 BLFMunCsh 12 1.12 BRInvest 21 1.45 BlackRock Money Mark 21 .74 BLNYMfPCS p 7 .92 BRSvc 21 1.53 BLFTempFdPCS 29 1.36 BRLiqTrsTAd 49 1.48 BLFM MuniCsh 12 1.37 BLF TempFd 29 1.86 BLFTmpDlr 29 1.61 BLFTmCsDlr 28 1.62 BLFedTrAd 41 1.46 BLCAMunPC p 8 .85 BlkrkLqTmpAd 29 1.76 BRLiqTmpCR 29 1.46 BLMuAdm 25 1.29 BLF TmpCsh 28 1.87 BLFT TrFund 27 1.56 BLFedAdm 31 1.50 BLMuCshMg 25 .89 BLFTmCshMg 29 1.36 CNIGovtA p 25 1.01 California Tax-Free 27 1.04 CapResFd p 36 1.13 Cash Account Tr, Gov 30 1.44 Cash Account Tr, Gov 30 1.64 Cash Account Trust 30 .80 Cash Account Trust: 24 .37 Cash Acct Tr: Govt & 30 1.57 Cash Acct Tr: Tax Ex 24 1.10 Cash Acct Tr: Tax Ex 24 1.29 Cash Acct Tr: Tax Ex 24 1.33 CashMgtInst 31 1.49 CashResInst 31 1.55 CavanalCshAd 21 1.12 Cavanal Hill Governm 21 1.44 Cavanal Hill Governm 21 1.49 Cavanal Hill Governm 21 1.41 Cavanal Hill U.S. Tr 17 1.42 Cavanal Hill U.S. Tr 17 1.50 Cavanal Hill U.S. Tr 17 1.30 CavanalTrAdm 17 1.00 CitiznSelTreA 47 1.64 CitiznSelTreB 47 1.44 CityNaRoGv p 25 .86 CityNRochGv 25 1.31 Columbia Government 29 1.21 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.40 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 21 1.44 DWS Variable NAV Mon 16 2.03 DavisGvtA 51 .01 Deutsche Money Marke 21 1.24 Deutsche Money Marke 21 .47 Deutsche Money Marke 21 1.44 DryBasic 30 1.58 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 11 1.30 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 34 1.85 Dreyfus Cash Mgmt In 34 1.95 Dreyfus Cash Mgmt In 34 1.70 Dreyfus Government S 28 1.14 Dreyfus Government S 28 1.30 Dreyfus Government S 28 1.45 Dreyfus Government S 28 1.54 Dreyfus Govt Cash Mg 15 1.61 Dreyfus Govt Cash Mg 15 1.36 Dreyfus Govt Cash Mg 15 1.51 Dreyfus Govt Cash Mg 15 1.21 Dreyfus Institutiona 47 1.69 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 40 1.26 Dreyfus Institutiona 40 1.51 Dreyfus Institutiona 11 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 27 1.50 Dreyfus Liquid Asset 27 1.12 Dreyfus Municipal Ca 12 1.26 Dreyfus Municipal Ca 12 1.02 Dreyfus New York Mun 17 1.31 Dreyfus New York Mun 17 1.06 Dreyfus Prime Money 52 1.84 Dreyfus Tax Exempt C 8 1.34 Dreyfus Tax Exempt C 8 1.11 Dreyfus Treasury Cas 26 1.54 Dreyfus Treasury Cas 26 1.29 Dreyfus Treasury Cas 26 1.44 Dreyfus Treasury Cas 26 1.15 Dreyfus Treasury Sec 42 1.56 Dreyfus Treasury Sec 42 1.30 Dreyfus Treasury Sec 42 1.46 Dreyfus Treasury Sec 42 1.16 Dreyfus Treasury and 12 1.60 DryfLA 27 1.20 DryInTrAgcHm 11 1.55 DryTrPmCsh I 40 1.55 DryfGenTrPrA 33 .72 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 22 1.59 FIMMGovII 22 1.44 FIMMGovIII 22 1.34FIMM Government Port 22 1.63 FIMMMMkt I 22 1.93 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.68 FIMMTrOnlyII p 35 1.41 FIMMTrOnly3 35 1.31 FIMMTrOnly I 35 1.56 FIMM Treasury Only P 35 1.60 FIMM Treasury Portfo 35 1.60 FIMMTry I 35 1.56 FIMMTryII 35 1.41 FIMMTryIII 35 1.31 FedCAMuniII 27 .95 FedCAMunCS p 27 .60 FedCAMunCap 27 1.25 FedGovOblCp 31 1.46 FedGovOb IS 31 1.57 FedGovOblSv 31 1.34 FedMMEagle 36 1.64 FedNYMun WS 36 1.29 FedPAMu WS 19 1.19 FedPrCshObCp 30 1.74 FedPrVlObSv 3 1.68 FedPrVlOblCp 3 1.83 FedPrVluObl 3 1.93 FedPrCshOblIS 30 1.84 FdPrCshObSv 30 1.59 FedPriOb IS 34 1.93 FedPrObSvc 34 1.73 FedTrstUSTr 21 1.57 FedTrsOb IS 20 1.58 FedTreasObSv 20 1.33 FedTrsOblCp 20 1.48 FedUSTCshSv 44 1.32 FedUSTrsIns 44 1.57 FedVaMuCsCS p 18 .66 Federated Government 31 .61 Federated Government 48 1.26 Federated Government 29 .88 Federated Government 29 .47 Federated Government 29 .48 Federated Government 29 .88 Federated Government 31 .91 Federated Government 31 .73 Federated Government 31 1.61 Federated Institutio 6 1.44 Federated Institutio 36 1.59 Federated Institutio 36 1.73 Federated Institutio 34 1.88 Federated Institutio 36 1.84 Federated Municipal 33 .92 Federated Municipal 33 1.16 Federated Municipal 33 .68 Federated Municipal 33 .80 Federated Prime Cash 30 .90 Federated Prime Cash 30 1.05 Federated Prime Cash 30 1.14 Federated Prime Cash 30 1.34 Federated Prime Cash 30 1.52 Federated Treasury O 20 1.32 Federated Trust for 21 .87 Federated Trust for 21 .74 FedMstr 21 1.87 FidTrAdvC t 31 .30 Fidelity California 19 1.35 Fidelity California 19 1.10 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 12 1.76 Fidelity Government 23 .82 Fidelity Government 23 1.06 Fidelity Government 23 1.44 Fidelity Government 23 1.51 Fidelity Government 23 1.06 FidGovPortS 22 1.54 Fidelity Insti Money 22 1.97 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.33 Fidelity Insti Money 35 1.06 Fidelity Insti Money 35 1.06 Fidelity Investments 18 1.91 Fidelity Investments 18 1.82 Fidelity Investments 18 1.62 Fidelity Investments 18 1.72 Fidelity Investments 18 1.87 FidCashRes 22 1.40 FidSpGov 23 1.34 FidSpMM 22 1.69 FidSpUSTr 36 1.34 FidMMPortS 22 1.88 Fidelity Massachuset 24 1.33 Fidelity Massachuset 24 1.08 Fidelity Money Marke 22 1.81 Fidelity New Jersey 47 1.35 Fidelity New Jersey 47 1.10 Fidelity New York AM 21 1.36 Fidelity New York AM 21 1.11 Fidelity SAI Municip 28 1.49 Fidelity Series Gove 21 1.76 Fidelity Tax-Exempt 36 1.30 Fidelity Treasury Mo 31 1.33 Fidelity Treasury On 35 1.51 FidTrPortsS 35 1.51 FidTrsyCR 31 .80 FidTryDly M 31 1.05 FstAmTrObD 27 1.12 FstAmGvObA p 22 .99 FstAmPrObY 14 1.54 FstAmTrObA p 27 .97 FstAmTrObY 27 1.27 First American Gover 22 1.60 First American Insti 14 1.85 First American Treas 27 1.58 First American U.S. 44 1.53 First American U.S. 44 1.13 First American U.S. 44 .98 First American U.S. 44 1.28 FsAmGvObII 22 1.44 FstAmTrObII 27 1.42 FsAmISTrII 44 1.43 FstAmPrObZ 14 1.85 FstAmPrObl 14 1.59 FsAmPrObII 14 1.69 FstAmTrObZ 27 1.54 FstAmTreResA 27 .78 Gabelli U.S. Treasur 55 1.64 Gabelli U.S. Treasur 55 1.63 GabelliUST 55 1.64 GartmrMMPr 36 1.17 GnCAMuB 7 .70 GnTrsAgcy A 25 1.01 GnTrsAgcy R 25 1.21 GnGvSec 36 .93 GeneralB p 33 1.04 General Government S 36 1.20 GnGovB p 36 .75 General Money Market 33 1.45 General Municipal Mo 9 1.05 General Treasury Sec 33 .97 General Treasury Sec 33 1.16 General Treasury and 25 .76 GnMMkt 33 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 36 1.76 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 28 1.11 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 28 1.49 Goldman Sachs Financ 28 1.09 Goldman Sachs Financ 28 1.34 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 36 1.76 Goldman Sachs Financ 34 1.32 Goldman Sachs Financ 34 1.07Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 28 1.58 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 28 1.56 Goldman Sachs Financ 36 1.98 Goldman Sachs Financ 36 1.98 Goldman Sachs Financ 36 1.86 Goldman Sachs Financ 36 1.86 Goldman Sachs Financ 28 1.44 Goldman Sachs Financ 34 1.42 Goldman Sachs Financ 28 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 34 .91 Goldman Sachs Financ 34 .77 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 32 .93 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 28 .94 Goldman Sachs Financ 28 .79 Goldman Sachs Financ 28 1.24 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .81 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 28 .61 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 33 1.09 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.24 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 33 .79 Goldman Sachs Financ 33 1.44 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.59 Goldman Sachs Invest 28 1.40 Goldman Sachs Invest 28 1.25 Goldman Sachs Invest 28 1.10 Goldman Sachs Invest 12 .34 Goldman Sachs Invest 12 1.09 Goldman Sachs Invest 28 1.65 Goldman Sachs Invest 28 1.90 Goldman Sachs Invest 28 .90 Goldman Sachs Invest 28 1.65 GovTxMgSvc 48 1.30 GovObTR 31 1.08 GovTxMgIS 48 1.56 Government Fund Clas 40 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 29 .73 HSBC U.S. Government 28 1.49 HSBC U.S. Government 28 1.60 HSBC U.S. Government 28 1.54 HSBC U.S. Government 28 1.56 HSBC U.S. Treasury M 29 1.45 HSBC U.S. Treasury M 29 1.20 HSBC U.S. Treasury M 29 1.56 HSBC U.S. Treasury M 29 1.52 HSBC U.S. Treasury M 29 1.54 HSBCUSGov A 28 1.09 HSBCUSGov D 28 1.24 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 13 1.73 HeritInst 13 1.86 HewittMM p 42 .26 ING MM A 29 1.37 ING MM I 29 1.37 Invesco Government M 23 1.58 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 12 .65 Invesco Tax-Exempt C 12 .66 Investor Cash Tr, Tr 50 1.56 Investor Tax-Exempt 12 1.24 Investor Tax-Exempt 12 .84 Investor Tax-Exempt 12 1.09 Investor Tax-Exempt 12 1.31 Investor Tax-Exempt 12 1.19 Investor Tax-Exempt 12 .69 Investor Tax-Exempt 12 .54 Investor Tax-Exempt 12 .99 InvCshTrTrs 50 1.64 Investors Cash Tr, T 50 1.18 Investors Cash Trust 50 1.61 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 12 1.08 Ivy Government Money 12 1.32 IvyMonyyC t 12 .16 IvyMnyA 12 1.05 IvyMM B 12 .12 JPMGvMMAg 25 1.51 JPMLqAsR 19 1.34 JPMGvPrem 25 1.32 JPMGvCap 25 1.59 JPMTrPlInv 19 1.27 JPMTrPlRs 19 1.08 JPMorg100 Agcy 46 1.46 JPM100 SecP 46 1.27 JPM100 TrInst 46 1.51 JPMorgan100 46 1.13 JPMLqAstP 19 1.59 JPMorganFed 29 1.15 JPMorFedAgcy 29 1.48 JPMorgFedPr 29 1.29 JPMLqAstAg 19 1.78 JPMLqAstC p 19 1.07 JPMLqAstMrg 19 1.45 JPMLqAstInst 19 1.83 JPMMunInst 6 1.43 JPMMuMorg 6 1.05 JPMNYMuR p 6 .90 JPMorgPrm 19 1.52 JPMorgPrAgcy 19 1.78 JPMorgPrmPr 19 1.59 JPMTreasC t 19 .81 JPMTrsPlusP 19 1.33 JPMTrsPlsMrg 19 1.19 JPMTrsPlsInst 19 1.57 JPMTrsPlsAg 19 1.52 JPMTrsSecR p 46 1.02 JPMUSGvInst 25 1.56 JPMUSGvtR p 25 1.07 JPMUSGvtMrg 25 1.18 JPMLqAsInv 19 1.53 JPMorgan 100% US Tre 46 1.54 JPMorgan California 6 1.14 JPMorgan California 6 .54 JPMorgan California 6 .89 JPMFedInst 29 1.53 JPMorgan Institution 6 1.40 JPMorgan Institution 6 1.45 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.35 JPMorgan Liquid Asse 19 1.86 JPMorgan Municipal M 6 .94 JPMorgan Municipal M 6 1.38 JPMorgan Municipal M 6 .59 JPMorgan New York Mu 6 1.15 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .90 JPMPrInst 19 1.83 JPMPrRsv 19 1.34 JPMorgan Prime Money 19 1.88 JPMorgan Prime Money 19 1.86 JPMorgan Prime Money 19 1.07 JPMorgan U. S. Treas 19 1.63 JPMorgan U.S. Govern 25 1.07 JPMorgan U.S. Govern 25 .77 JPMorgan U.S. Govern 25 .72 JPMorgan U.S. Govern 25 1.46 JPMorgan U.S. Treasu 19 1.60 JPMorgan US Governme 25 1.26 Liquid Assets Portfo 19 .97Liquid Assets Portfo 19 1.64 Liquid Assets Portfo 19 1.31 Liquid Assets Portfo 19 1.76 MainStay A 28 1.31 MainStay B 28 1.08 MainStay Money Marke 28 1.08 MainStay Money Marke 28 1.08 ManagersMM 25 1.61 Maryland Tax-Free Mo 28 1.15 Maryland Tax-Free Mo 28 1.09 Meeder Institutional 32 1.82 MeederRetl 29 1.52 ML CMAMn 36 1.21 ML CMATr 46 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.62 MMktGS4 47 1.37 MMktProFdInv 31 .79 MMktProFdSvc 31 .14 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 26 1.21 NorthInstGovSel 40 1.53 Northern 27 1.71 NorthernGvSl 40 1.38 Northern Institution 6 1.34 Northern Institution 40 1.49 Northern Institution 40 1.53 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, May 9, 2018

PAGE 73

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 38 1.39 OppCshResN t 43 1.17 OppenhCshB p 43 1.16 OppenhCshC p 43 1.17 OppCshRes 43 1.17 Oppenheimer Governme 43 1.21 Oppenheimer Institut 45 1.68 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.60 OppMMFd A 43 1.21 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.52 PIMCO Government Mon 8 1.62 PIMCO Government Mon 8 1.63 PIMCO Government Mon 8 1.63 PNC Government Money 27 1.51 PNC Gov A 27 1.46 PNC Gov I 27 1.56 PNC TrA p 39 1.40 PNC Tr I 39 1.50 PNC Treasury Plus Mo 26 1.43 PNC Treasury Plus Mo 26 1.34 PW PACE P 25 1.16 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.02 PremGvtMP 25 1.61 PremierPort 21 1.86 Premier Portfolio Pe 21 1.31 Premier Portfolio Pr 21 1.56 Premier Portfolio Re 21 1.72 Premier Portfolio Re 21 .99 PrimeObTR 34 1.43 PruMMartD 35 1.17 PruMMrtZ 35 1.35 Prudential Governmen 35 1.17 Prudential Governmen 35 1.16 Prudential Governmen 35 1.21 PruInstMM A 21 1.86 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 33 1.56 Retail Prime Obligat 14 1.91 Retail Prime Obligat 14 1.75 Retail Prime Obligat 14 1.85 Retail Prime Obligat 14 1.60 Retail Prime Obligat 14 1.65 Retail Prime Obligat 14 1.30 Rydex U.S. Governmen 37 .72 SEI DITGovA 40 1.48 SEI DITGvIIA 56 1.54 SEI DITTrsA 34 1.45 SEI DITTrIIA 42 1.51 STI CshRes 29 1.42 STIC Prime Portfolio 14 1.61 STIC Prime Portfolio 14 .90 STIC Prime Portfolio 14 1.22 STIC Prime Portfolio 14 1.69 STIT Liquid Assets 19 1.54 STIT STIC Prime Por 14 1.47 STIT Government & Ag 27 1.59 STIT Government & Ag 27 1.32 STIT Liquid Assets P 19 1.81 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 12 1.12 STIT Tax-Free Cash R 12 1.33 STIT Treasury Obliga 39 1.58 STIT Treasury Obliga 39 1.55 STIT Treasury Obliga 39 1.33 STIT Treasury Portfo 39 1.32 STIT Treasury Portfo 39 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 22 1.46 SchwbACR 22 1.39 SchwbCshRes 21 1.35 Schwab Government Mo 19 1.39 SchwbInv 28 1.68 SchwbRetAdv 30 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 14 1.32 SchbValAdv 28 1.70 SchwValAdUlt 28 1.85 Schwab Variable Shar 30 1.85 SchwbGv 19 1.13 SchbMM 2 1.44 Schb UST 14 1.12 SentinelGov A 11 1.12 StFrmMMLgA 38 1.34 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 StStInstLRS 25 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.27 State Street Insti T 26 1.62 State Street Insti T 30 1.59 State Street Insti U 25 1.64 State Street Insti U 25 1.30 State Street Institu 25 1.68State Street Institu 25 1.62 State Street Institu 26 1.54 State Street Institu 30 1.51 State Street Institu 25 1.56 State Street Institu 25 1.39 State Street Institu 30 1.24 State Street Institu 25 1.66 State Street Institu 26 1.56 State Street Institu 25 1.88 State Street Institu 25 1.85 State Street Institu 25 1.68 State Street Treasur 26 1.66 SunAmMMA 36 .01 T. Rowe Price Govern 41 1.47 T. Rowe Price Instit 43 1.76 T. Rowe Price Tax-Ex 39 1.16 TDAM California Muni 17 .70 TDAM Insti U.S. Gov 46 1.25 TDAM Insti U.S. Gove 46 1.50 TDAM Institutional T 50 .73 TDAM Institutional T 50 1.27 TDAM Institutional U 46 .85 TDAMMMInv 54 1.34 TDAMMMkPr 54 1.33 TDAM Money Market Po 54 1.44 TDAM Money Market Po 54 1.24 TDAM Municipal Portf 32 .70 TDAM New York Munici 11 .76 TDAM U.S. Government 25 .93 TDAMUSGv 25 1.03 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 40 1.55 TRowPRF 41 1.34 TRowUST 40 1.38 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 20 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 49 .59 U.S. Government Mone 49 1.09 U.S. Government Mone 49 1.79 U.S. Treasury Money 40 1.45 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 26 1.26 UBS Select Governmen 26 1.62 UBS Select Governmen 26 1.31 UBS Select Governmen 26 1.58 UBS Select Governmen 26 1.56 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.89 UBS Select Treasury 24 1.51 UBS Select Treasury 24 1.53 UBS Select Treasury 24 1.26 UBS Select Treasury 24 1.57 UBS Tax-Free Institu 7 1.27 UBS Tax-Free Investo 7 1.00 UBS Tax-Free Preferr 7 1.31 US Government Money 33 .75 US Government Money 33 1.46 USAA Mutl 25 1.47 USAA Treas 40 1.35 VALIC MMktI 36 .01 VALIC MMkII 35 .01 VangAdmTry 48 1.65 VangFdl 44 1.61 VangPr 41 1.84 VangPrInst 41 1.90 Voya Government Mone 29 1.38 Voya Government Mone 29 1.36 Voya Government Mone 29 .37 Voya Government Mone 29 1.37 Voya Liquid Assets P 29 1.23 Voya Liquid Assets P 29 1.48 Voya Liquid Assets P 29 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 11 1.35 WF 100% Treasury Mon 31 1.50 WF Government Money 22 1.61 Wells Fargo 100% Tre 31 1.40 WellsFargo A 12 1.40 WFCashInvAd 13 1.73 WFCashInst 13 1.86 Wells Fargo Cash Inv 13 1.93 Wells Fargo Fd, Trea 20 1.35 WFGovAdm 22 1.42 WFGvtMMA 22 1.15 Wells Fargo Heritage 13 1.93 Wells Fargo Heritage 13 1.63 WellsFargoI 100 31 1.20 WellsFargoInsCsh 13 1.56 WellsFargoInsGv 22 1.25 Wells Fargo Money Ma 12 1.84 Wells Fargo Money Ma 12 1.54 Wells Fargo Municipa 4 1.35 WellsF100TrA 31 1.05 WellsFargo TrsyS 20 1.25 WellsFargoTrsyA 20 1.08 WellsFargo TrsyI 20 1.50 WFGvMMInst 22 1.55 Western Asset Govern 41 1.05 Western Asset Govern 41 .77 WA GvtRsvA 41 1.17 WAInstGvInst 41 1.62 Western Asset Insti 55 1.47 Western Asset Insti 41 1.79 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 9 .96 Western Asset Prime 32 1.49 Western Asset Tax Fr 11 .46 Western Asset Tax Fr 11 .96 Western Asset US Tre 55 .75 WstnUSTrN 55 1.13WstnInstLqRsI 41 1.84 WstnPrmLiq 41 1.55 WstnInstUSTR 55 1.54 WstnPrmUSTR 55 1.28 Wilm GovSel 40 1.37 Wilm TrAdm 42 1.11 Wilm TrSvc 42 .95 Wilm TrSvc 42 1.36 Wilm GovAdm 40 1.12 Wilmington U.S. Gove 40 .97 WilmUSGov 40 1.47Tax ExemptAIMTx 12 .55 AmC CATF 11 1.13 AmC TF 9 1.21 BMO TaxF I p 7 1.42 BMO TaxF Y 7 1.18 BNYMelNMuM 12 1.31 BLMunFdPCS p 25 .91 BRLM Muni 25 1.39 BRF NYMuni 7 1.40 BRFCAMuni 8 1.33 CashActTxEMgd 24 1.17 FIMMTxExII 31 1.27 FIMMTxEx3 31 1.17 FIMMTxExI 31 1.42 FedCAMuniSv 27 1.10 FedCAMu WS 27 1.35 FedGAMuCsh 11 1.16 FedMAMuCS p 29 .60 FedMAMuniSv 29 1.01 FedMuObl A 33 1.49 FedMuOblCap 33 1.39 FedMunOblSv 33 1.24 FedNYMuCSv 36 1.07 FedNYMuCS p 36 .60 FedNYMuCsII 36 .84 FedPAMuniCS 19 .60 FedPAMuCsSv 19 .99 FedTaxFObWS 31 1.43 FedTxFrObSv 31 1.18 FedMuniSvc 18 1.05 FedTxF c 6 1.49 FidCA 21 1.14 FidCT 41 1.13 FidMA 31 1.10 FidMI 28 1.07 FidMuMM 38 1.25 FidNJ 46 1.06 FidNY 27 1.10 FidOH 51 1.10 FidPA 25 1.12 FidSpCA 19 1.25 FidSpMA 24 1.24 FidSpNJ 47 1.25 FidSpNY 21 1.27 FidTEDly M 36 .93 FidAZ 15 1.17 Fid TECR 36 .68 FidTxEx MM 36 1.18 FidTaxExPortS 31 1.37 FinSq TEF 12 1.34 FstAmTFA 23 .82 FstAmTxFY 23 1.12 FsAmTxFObII 23 1.26 FstAmTFObZ 23 1.37 GenNJMun 21 .84 GenNYMuB 18 .87 GnMuB p 9 .60 GnNYMuB p 18 .47 GnCalMu 7 .93 JPMMuMMP 6 1.19 JPMorganCA 6 1.00 JPMorganNY 6 1.01 JPMorganTF 10 .99 JPMorg TFPr 10 1.13 JPMTxFrR p 10 .88 JPMorgTFAgcy 10 1.32 JPMTxFrInst 10 1.37 NYTxFrMMI 16 1.87 NortnInstMuni 6 1.34 NorthernMun 8 1.17 PremierTxEx 10 1.41 SchwAMTTxF 12 1.10 SchwNYMuVA 12 1.30 SchwNYMuSw 12 1.05 SchwTxFValAd 12 1.32 ShwbTE 12 1.22 SchwabTxEx 12 1.32 Schwb CA 13 1.07 ScudTECshInst 24 1.33 TDAMCAMu 17 .80 TDAMMuni 32 .80 TDAMNYMu 11 .86 TRowSumMu 41 1.06 TRowCA c 27 .86 TRowNY c 26 .99 TRowTE c 39 1.11 USAATxEx 19 1.06 VangNJ 43 1.35 VangCA 26 1.36 VangPA 17 1.38 VangNY 24 1.39 VangTxEx 30 1.43 WFAMuCshM 4 1.45 WFA MuCsMSv 4 1.20 WFNatInstMM 5 1.44 WFNtTFMMSv 5 1.19 WellsFargoNat 5 1.34 WellsF NTFA 5 1.00 WstnFTxR N 11 .81 WstnInstTxFR 11 1.40 WstnNYTxR N 9 .81 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 May 18 p 99.31 100.00 1.57 .88 May 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.73 2.38 May 18 p 100.01 100.02 1.69 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.76 1.38 Jun 18 p 99.30 99.31 1.78 2.38 Jun 18 p 100.02 100.03 1.81 .88 Jul 18 p 99.26 99.27 1.77 1.38 Jul 18 f 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 1.89 4.00 Aug 18 p 100.18 100.19 1.89 .75 Aug 18 p 99.20 99.21 1.95 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 1.98 1.38 Sep 18 p 99.24 99.25 1.99 .88 Oct 18 p 99.16 99.17 2.00 .75 Oct 18 p 99.12 99.13 2.05 1.25 Oct 18 p 99.19 99.20 2.05 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.18 99.19 2.05 3.75 Nov 18 p 100.27 100.28 2.08 1.00 Nov 18 p 99.12 99.13 2.09 1.25 Nov 18 p 99.16 99.17 2.11 1.38 Nov 18 p 99.19 99.20 +0.01 2.10 1.25 Dec 18 p 99.15 99.16 2.12 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.16 99.17 2.15 1.50 Dec 18 p 99.18 99.19 2.16 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.10 101.11 -0.01 .18 1.13 Jan 19 p 99.07 99.08 2.20 1.25 Jan 19 p 99.10 99.11 2.20 1.50 Jan 19 p 99.15 99.16 -0.01 2.20 .75 Feb 19 p 98.28 98.29 2.22 2.75 Feb 19 p 100.12 100.13 -0.01 2.22 8.88 Feb 19 k 105.03 105.04 -0.01 2.14 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.10 99.11 2.23 1.50 Feb 19 p 99.13 99.14 2.23 1.00 Mar 19 p 98.30 98.31 2.25 1.25 Mar 19 p 99.03 99.04 2.26 1.50 Mar 19 p 99.10 99.11 -0.01 2.25 1.63 Mar 19 p 99.14 99.15 2.26 .13 Apr 19 f 99.18 99.19 -0.01 .57 .88 Apr 19 p 98.23 98.24 2.24 1.25 Apr 19 p 99.00 99.01 2.29 1.63 Apr 19 p 99.11 99.12 2.29 .88 May 19 p 98.18 98.19 2.30 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.24 98.25 2.32 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 2.35 1.25 Jun 19 p 98.24 98.25 2.34 1.63 Jun 19 p 99.06 99.07 2.34 .75 Jul 19 p 98.04 98.05 2.35 1.88 Jul 19 f 102.04 102.05 -0.01 .06 .88 Jul 19 p 98.06 98.07 2.38 1.63 Jul 19 p 99.02 99.03 -0.01 2.38 .75 Aug 19 p 97.30 97.31 -0.01 2.39 3.63 Aug 19 p 101.16 101.17 -0.01 2.40 8.13 Aug 19 k 107.04 107.05 -0.01 2.38 1.00 Aug 19 p 98.06 98.07 2.40 1.25 Aug 19 p 98.16 98.17 2.41 1.63 Aug 19 p 98.31 99.00 -0.01 2.41 .88 Sep 19 p 97.30 97.31 -0.01 2.42 1.00 Sep 19 p 98.01 98.02 -0.01 2.43 1.38 Sep 19 p 98.18 98.19 2.43 1.75 Sep 19 p 99.02 99.03 -0.01 2.43 1.00 Oct 19 p 97.31 98.00 -0.01 2.44 1.25 Oct 19 p 98.09 98.10 2.44 1.50 Oct 19 p 98.20 98.21 -0.01 2.45 1.00 Nov 19 p 97.27 97.28 2.45 3.38 Nov 19 p 101.11 101.12 2.46 1.00 Nov 19 p 97.24 97.25 -0.01 2.47 1.50 Nov 19 p 98.29 98.30 -0.01 2.46 1.50 Nov 19 p 98.17 98.18 2.46 1.38 Dec 19 p 98.09 98.10 -0.01 2.47 1.13 Dec 19 p 97.27 97.28 -0.01 2.46 1.63 Dec 19 p 98.20 98.21 -0.01 2.47 1.88 Dec 19 p 99.01 99.02 -0.01 2.47 1.38 Jan 20 f 101.17 101.18 -0.01 .46 1.38 Jan 20