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

MURDOCK „ As early as November, the Florida Department of Transportation will have a pretty “rm idea of whose private properties the agency should acquire to widen Harborview Road. Thats when the FDOT expects to recommend, at a public hearing, which of three options for the taking of 14 acres for the expanded right of way should be executed. The options include taking all the land from the north side of Harborview Road, the south side or from both sides. Within two years after that, the agency plans to design the widening project, and two years after that, to spend around $10 million acquiring that right of way. Another $30 million for construction has yet to be budgeted for the $45 million project. But there is little doubt it will be needed, FDOT project manager Steven Andrews told the Charlotte County-Punta Gorda Metropolitan Planning Organization at its bi-monthly meeting Monday. Right now, we have about 8,000 vehicles that travel that road every day,Ž he said. By 2045, we look to increase traf“c almost three times this much.Ž He alluded to traf“c models Planning organization herds major projects down roadsBy GREG MARTINSUN CORRESPONDENTPLANNING | 4NORTH PORT „ A man was killed after being ejected from his vehicle in North Port late Tuesday night, according to North Port Police Department reports. Albert Parker Hibbs, 28, was heading north around 10 p.m. on Tamiami Trail near Espanola Avenue in a 2000 Ford utility vehicle. He was the only person in the vehicle, according to authorities. Hibbs was listed as most recently living in the 3000 block of Goldenroad Street in Sarasota. He previously lived in the 300 block of Ortiz Boulevard in North Port. According to social media, he also resides in North Port. According to reports, Hibbs lost control for unknown reasons and the car slid into a grass median and overturned several times. He was ejected from the vehicle and the vehicle came to a rest on the southbound lanes of Tamiami Trail. A police report notes he was not wearing his seat belt. Hibbs was declared dead on the scene. Both lanes of traf“c were closed by of“cials and vehicles were rerouted. Lanes were re-opened around 3:30 a.m. Wednesday. Cops: Man killed in crashSTAFF REPORT ENGLEWOOD „ By the end of this year or early next year, Englewood could see its first home constructed with 3D printing. Were in the mix,Ž Don Musilli said of his 3D Build Systems and the emerging technology implementing 3D printing to construct homes. This is a very positive and disruptive technology that will affect every corner of our community in every possible way,Ž Musilli said. ICubed, a Canadabased robotics firm, is constructing the robot that will pour concrete for homes up to 2,000 square feet. The robot should be completed and in Englewood by the end of the year. We talked to all of the robot companies, and the majority of the robotic companies are not in the U.S.,Ž Musilli said. ICubed will work hand-in-hand with Canada-based Octopuz on the software programing for the robot. 3D Build Systems is also hiring and will be conducting interviews May 26. Englewood 3D homes get closer to realityBy STEVE REILLYSTAFF WRITER28-year-old was ejected from vehicle PHOTO PROVIDED Albert Parker Hibbs Priorities set for Harborview, Burnt Store, 776, River Road PROVIDED BY 3D BUILD SYSTEMSThis graphic portrays what the robot 3D Build Systems will bring to Englewood to pour concrete for the walls of homes.HOMES | 4 For Lauri File, picking up hundreds of cans of fruits and vegetables alongside her 16-year-old daughter Natalie is a welcome pre-Mothers Day gift. For three years, the mother/ daughter team will spend hours dropping off food to Trinity United Church in North Port while volunteering at the annual Stamp Out Hunger food drive. I always say just put us where you need us most,Ž Lauri said. This year we will be sorting, so it will be a new aspect of it for us. Natalie has started recruiting friends to join us too.Ž Volunteering has become bonding a special time she looks forward to with her daughter each year. We are volunteering for a new program through Hope For North Port called Shop for Moms (for children from single-parent or struggling homes to purchase a gift for their mom) on Saturday morning, and then we are doing the postal food drive in the afternoon,Ž Lauri said, adding food collection begins at 10 a.m.Food drive SaturdayThis is the 26th year for the Stamp Out Hunger Food Drive, carried out by the National Letter Carriers postal workers union. With the help of volunteers, theyve collected more than one billion pounds of food over the years, and they plan to add to that DRIVE TO STAMP OUT HUNGERBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR Postal food drive is Saturday, some areas still need volunteers SUN PHOTO BY ELAINE ALLEN-EMRICHEnglewood Post Oce employee Don Alexander, a 30-year carrier, delivers food donated by snowbirds before leaving the state. The post oce will leave a bin out all next week for anyone who cant donate on Saturday.SHUTTERSTOCK PHOTO THE BIG PICTUREThe 26th annual Stamp Out Hunger Food Drive, carried out by the National Letter Carriers postal workers union, is set for Saturday. Everyone is encouraged to leave a bag or box of nonperishable food by their mailbox on Saturday morning, so a postal worker or volunteer can collect it. We all really, really need help this year. Many of the volunteers for the other church (Trinity United Methodist) are elderly. The boxes are heavy. Its very challenging for them. I think they only have a handful of drivers.„ Ruby Duclet, coordinator for New Hope Church in North Port HUNGER | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 130AMERICAS BEST COMMUNITY DAILY Partly sunnyHigh 91 Low 64$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Im putting out my grocery bag by my mailbox. Are you? 705252000258Daily Edition $1.50 Thursday, May 10, 2018 RICHARD CORCORAN BACKS ADAM PUTNAM FOR GOVERNORRepublican House Speaker Richard Corcoran announced Wednesday he will stay out of the race and instead back Agriculture Commissioner Adam Putnam. See inside, page 12 INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............5 State .....................12 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ..........6-12NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Two special needs adults currently staying in Brighter Living Group Home Inc. may be out with no place to go. The Charlotte County Board of Zoning Appeals denied an application to allow two more individuals to stay in the assisted living facility on Guild Street and owner/operator Joy Tanner isnt sure what to do next. Brighter Living operated three homes in Charlotte County, but one was recently sold by the property owner. Four of the six residents moved out, but the remaining two have no families and nowhere to go. Tanner applied for a special exception to allow up to eight individuals to live in the Guild Street residence, but surrounding neighbors turned up to protest the addition and express their opposition to the assisted living facilitys existence on their street. Citing concerns with increased traf“c, noise, and the possibility of wandering individuals, residents nearby asked the “ve-member board to deny the special exception. Eseta Burton, an 83-yearold woman who lives next door to the home, said shes had to ask current staff members to respect her property line and can no longer open her windows due to their smoking. Suffering from chronic obstructive pulmonary disease, its especially detrimental to her health, she said. While shes considered selling and moving away, she doesnt believe her home would now sell for what its worth. Its now an undesirable property,Ž she said. Others cited safety concerns with buses coming by multiple times a day to pick up and drop off residents from their day programs, and said staff members seem to speed down the road when they come in to work or for staff meetings. Those with children who like to play in the street worry someone will get hit. It is a classic not in my neighborhood deal,Ž said nearby resident John Bell. But I dont think its so much about the residents as the staff.Ž Staff members allegedly often park on the street, causing neighbors to worry about extra vehicles blocking the way when they need to back out of their driveways. Tanner believes the opposition boils down to discrimination against the special-needs community. Its sad, because theyre high functioning individuals who have a lot to add to the community,Ž she said. Most people have people with disabilities in their life, but they dont want them in their neighborhood. Its discrimination.Ž Board members reminded the public their only job was to decide whether two more residents could be added to the home, as the assisted living facility is accepted in the single family residential area under state law. Your protests, to a certain degree, were wasted,Ž said Board Member Peter Gerhardt. You should go up to Tallahassee.Ž Gerhardt discussed his own experience when an assisted living facility moved into his prior neighborhood in New York. He and his neighbors were vehemently opposed and protested the facility until they had an epiphany „ that the people living there were human beings. They need your help, not your condemnation,Ž Gerhardt said. Compromise is always better, especially when youre talking about human lives.Ž While county staff found the request met the requirements for a special exception, it was ultimately denied with a three to two vote. Vice Chairman William Abbatematteo said he could not vote to allow two more residents when neighbors complaints indicate the home is not currently in compliance with the law, which states there should be no external evidenceŽ of its operations. We can have these exceptions „ with caveats,Ž he said. They have to be non-intrusive.ŽEmail: aeasker@sun-herald.com Request denied for two more residents in assisted living facilityBy ANNE EASKERSTAFF WRITER Charlotte County school administrators started making plans at a School Board workshop this week to ramp up student safety. Since receiving extra funds from the state for the sole purpose of enhancing school security, districts across Florida have been working fast to “nd useful ways to spend the money. Because all Charlotte County schools already have resource of“cers on staff, and have for years, the board is considering using a large portion of the school security budget for infrastructure changes and new surveillance equipment. Their goal is to keep students secure by better monitoring who walks onto campus. Some of the methods discussed included fences and lockable gates in P.E., student dropoff and service areas. Presenters displayed average layouts of elementary, middle, and high schools to illustrate where changes would be made. Our single-building schools are easier to control who comes and goes. Now, its important for us to secure campus-styles schools because they have a lot more points of access,Ž said Michael Desjardins, executive director of School Support Services. Charlotte High School, for instance, would require more safety measures compared to Sallie Jones Elementary, simply due to its size and use of multiple buildings with outside-leading doors. School administrators also hope to make use of surveillance cameras in service facilities like kitchens or maintenance areas. With so many employees needed to run a school „ from janitors, to teachers, to delivery people „ this would help differentiate who does belong on campus from who does not. Panic buttons for main of“ces are also in talks. The buttons would allow staff to immediately and covertly alert the appropriate authorities in the event of an uninvited or suspected threat. Regardless of these potential improvements, district staff are con“dent in the safety of our schools. This is a journey, but were still looking pretty tight, pretty secure right now,Ž said Desjardins. Charlotte County has been taking precautionary measures for years to ensure the safety of its students, rather than waiting for tragic events to demand change. Id just like to thank all of our previous superintendents and school of“cials for making us much further ahead than other districts,Ž said School Board member Kim Amontree. The board is also hoping to include allocating more funds for student safety improvements in the upcoming ballot referendum in November.Email: kgleason@sun-herald.comCharlotte School Board looks to improve student safetyBy KAYLA GLEASONSTAFF WRITER adno=54533653STORE HOURS: Mon. Fri. 9-5 € Sat 9-1 adno=54535102

PAGE 3

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda adno=719672

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 FROM PAGE ONEprojecting 19,000 to 26,000 vehicle trips per day on Harborview Road in 25 years. The project calls for widening the road from Melbourne Street to I-75 to four lanes. That would require expanding the right of way from 80 feet wide to 114 feet for 2.3 miles. The meeting gave the MPO, which is represented by three Charlotte County commissioners, a Punta Gorda City councilwoman and a Charlotte County Airport Authority commissioner, a chance to hear reports on key projects, suggest alternatives and adjust priorities. MPO took the opportunity to comment not only on Harborview Road but also River Road and a proposed new interstate interchange in North Port. At the conclusion, the MPO unanimously approved a “ve-year project work plan that schedules funding for the next phases of a half-dozen projects. The top priorities included widening Burnt Store Road from Notre Dame Boulevard to Zemel Road, redesigning the intersection of Carmalita Street and U.S. 41 in Punta Gorda, and designing the widening of Jones Loop Road from U.S. 41 to Piper Road. The Harborview Road project was ranked third. MPO board members suggested ways to reduce the cost of land acquisition. MPO member Joe Tiseo asked why the FDOT is designing the road with a 30-foot-wide grass median. Elsewhere on Harborview, the median is narrower, he pointed out. Member Chris Constance suggested the width of the median could be narrower in some areas and wider in others, in what he called a hybridŽ design. Member James Herston suggested the road could be angled so cheaper real estate could be acquired from one side or the other. Jennifer Marshall, FDOT staffer, said medians can be as narrow as 12 feet. But, 30 feet is initially proposed to allow maximum ”exibilityŽ to design places for left turn lanes and U-turns. Staffers also envision two roundabout intersections for Harborview Road, she noted. Marhsall added the acquisitions wont be initiated until after the design is established, so the amount of land to be taken could be reduced by the design. The acquisition costs would vary from some $8 million to $11 million, according to an FDOT report. But, the northern option would require the demolition or relocationŽ of 14 houses; the southern, 10 houses; and the middle option, three houses. FDOT typically favors options that take fewer residences, said Zach Burch, FDOT staffer. Board members also provided input on FDOTs plans to improve the safety of the intersection of County Road 74 and State Road 31, which is notorious for fatal accidents. Charlotte County previously insisted that intersection be a priority. FDOT plans to install a traf“c signal by the end of this year and replace that with a roundabout intersection is some eight years, said DJuan Harris, FDOT district liaison. Some truckers have initially reacted to the idea of roundabouts with skepticism, but some who have tried one in Polk County came to like it because it allows drivers to keep their trucks rolling, said Gary Harrell, MPO director. Board members also questioned FDOT staff about a recent editorial that suggested a deal calling for the state to take over responsibility from Sarasota County for widening a key section of River Road had fallen through. That deal calls for the county to take over responsibility for State Road 72 in Sarasota. In exchange, the state would take over River Road. Burch told the board the deal had not fallen through. In fact, FDOT and Sarasota County are pretty closeŽ to reaching an agreement, he said. Those comments are a little more optimistic than I thought,Ž said MPO member Stephen R. Deutsch. River Road is critical for burgeoning North Port as well as western Charlotte County, he pointed out. On Tuesday at its meeting, the Sarasota County Commissioners approved an adjusted deal in which the state takes ownership of River Road from U.S. 41 to Interstate 75 and Sarasota County takes ownership of Midnight Pass Road and Stickney Point Road. MPO members also pushed FDOT to help coordinate a drive to get the federal highway administration to build a new I-75 interchange in the vicinity of Raintree or Price boulevards in North Port. To date, the MPOs in both Charlotte and Sarasota counties have agreed the interchange will be needed. But, Burch said Monday, Sarasota County would need to declare the project a very high priority before an FDOT committee would review it. Tiseo pointed out North Port plans to make the widening of Price Boulevard a priority, so North Port could become the driverŽ to get Sarasota County to make the interchange a top priority. We need something to be the impetus, so Price Boulevard could be the impetus,Ž Tiseo said. Constance added that the interchange is needed now to alleviate congestion around Peachland Boulevard and Kings Highway. I just dont want to spend another “ve years of twiddling our “ngers,Ž he said. Burch said he would reach outŽ to North Port and Sarasota County to gauge support for the interchange. To receive federal transportation funding, municipal governments must establish MPOs and they must adopt long-range plans, and update them annually. The Charlotte MPOs 2040 plan, adopted in 2015, has hundreds of projects, ranging up to the widening of the U.S. 41 bridges over the Peace River. Meanwhile, the MPO board works continually to tweak the plan. Monday, for example, at Deutschs suggestion, the board deferred a long-planned $1 million intersection improvement for Port Charlotte Boulevard and U.S. 41 in order to bump up an intersection improvement on State Road 776 in the vicinity of Charlotte Sports Park. Deutsch offered to show FDOT staff members photos he took of traf“c jams at that location, but that proved unnecessary. The MPO approved that priority adjustment.PLANNINGFROM PAGE 1 The company is looking for people with backgrounds and experience with coding, 3D design, robotics and programming skills, teaching and construction experience. Applications can be made on www.indeed.com. To make this work, we need talented people,Ž Musilli said. Hes long been a proselytizer of 3D technologies and has worked closely with local schools through the nonpro“t Englewood Innovation Center. Hes expecting to construct the “rst home early next year. The process to construct exterior and interior walls of a home could take only 24 hours to complete, and the concrete walls would be textured like stucco. Basically, the robot would sit on a 5-inch-thick concrete slab as its mechanical arm pours layer after layer of pre-programmed walls for a house. Once the walls are completed, the robot would be lifted out by a crane. Work could be completed in one day. Also, 3D home construction isnt as limited by design constraints like conventional construction. Curving walls arent a problem for 3D construction, Musilli said. Weve been working with Sarasota County (building of“cials),Ž he said. They like what were doing.Ž Musilli believes 3D technology could help alleviate the local need for affordable housing. A 3D home could be built for $150,000 or less, he said. For more information, visit www.3dbuildsystems.co online.Email: reilly@sun-herald.comHOMESFROM PAGE 1 SUN PHOTO BY STEVE REILLYThe 3D printer is creating a model for what could become actual homes built through 3D technologies. Don Musilli and 3D Build Systems LLC hope to be the rst to build a home locally with 3D technology early next year.total Saturday. Everyone in the country, including Port Charlotte, Punta Gorda, Englewood, North Port and all over Charlotte and Sarasota counties, is encouraged to leave a bag or box of nonperishable food by their mailbox Saturday morning, so a postal worker or volunteer can collect it. The food will be sorted and distributed to local food pantries, and the organizers of those pantries are looking forward to the food „ and hope they can get a little help. Pat Knox says she cant run the St. Davids Jubilee pantry or the food drive without a team of volunteers. We get in so many bags of food theres nowhere to walk in the pantry,Ž said Knox. We check every expiration date and mark through the bar codes and then put the food away.Ž Each month, the Jubilee Center Food Pantry, 401 S. Broadway, feeds more than 300 families. The pantry also gives homeless/campers personal hygiene kits. The food drive will keep us going until July,Ž Knox said. Then donations will really be needed.Ž For many years, postal carrier and National Association of Letter Carriers Branch 12777 union steward Susan Chavez organized the Englewood food drive. This year, Josh LaGrew, a carrier for nearly 20 years, is coordinating the Englewood drive „ which is estimated to garner 44,400 pounds of food. When I was growing up, my family was not well off and a we had to use a pantry,Ž he said. I understand the importance of food pantries in the community. They work well when they are stocked with food.ŽVolunteers welcomeUnlike North Port where all of the food is brought to one location and boxed and sorted, in Englewood, each organizations volunteers collect the food and deliver it to each participating pantry. Food donations will be dropped off at Englewood pantries including St. Davids Jubilee Center, Englewood Helping Hand, St. Francis of Assisi and Englewood Bible Church. Ive split up the geographic locations as evenly as possible,Ž LaGrew said. Englewood residents give a lot of food, so it really is distributed evenly.Ž LaGrew said although most participating pantries have volunteers in place, most could use extra help on Saturday. I know St. Davids volunteers are still sorting several days after the food drive,Ž he said. They have a small pantry, but sometimes they need help later Saturday afternoon.Ž Englewood Postal employee Don Alexander, a 30-year carrier, worked the food drive every year. Having volunteers meet us along our route to unload our vehicles is a huge help,Ž Alexander said. I know a lot of my customers want to donate directly to me on Saturday, but when my vehicle is full, I cant “t anymore cans inside. There was a time when it was just the carriers who did the collecting. Our trucks would be so loaded that the front wheels were off the ground.Ž LaGrew said carriers would be out long after their shift without the volunteers picking up the food. Ruby Duclet agreed. Shes pantry coordinator at New Hope Church. We cant leave until everything is out of Trinity United Church,Ž she said. The more people we have helping, the easier it will be on all of the volunteers. We still dont have enough food donated from businesses to feed the volunteers throughout the day. All we can do is pray it all works out.Ž We need 70 volunteers including drivers to pick up the food or meet the postal carrier and sorters,Ž said Steve Leclerc, executive director a of Hope for North Port. Our pantry serves 300 to 500 people per week.Ž Each year, Duclet prays for enough people to help drive routes in North Ports 104 square miles with thousands of homes with food donations hanging on mailboxes. In addition to New Hope Church, volunteers with Trinity United Church and the Salvation Army pantry volunteers are participating. This year, the Grandpa Johns Food Pantry closed after its founder passed away. We all really, really need help this year,Ž she said. Many of the volunteers for the other church (Trinity United Methodist) are elderly. The boxes are heavy. Its very challenging for them. I think they only have a handful of drivers. The Salvation Army in North Port needed help too.ŽGrateful for helpFor their part, Lauri and Natalie File will be at the New Hope Church and Hope For North Port table sorting food Saturday at Trinity United Methodist Church, 4285 Wesley Lane. The canned goods will be boxed and taken to the nearby New Hopes pantry, 5600 S. Biscayne Drive, North Port. We help with the things that we care passionate about,Ž Lauri said. When you are doing something that is on your heart it doesnt feel like work. At one time in my life, I needed to use the food pantry,Ž she said. I was grateful that it was there when I needed it.ŽEmail: eallen@sun-herald.com HOW TO HELPFor more information on the drive in North Port which begins at 10 a.m., call Ruby Duclet at 941-356-4379. To volunteer at any of the Englewood pantries, call ahead of time to ask whats the best time to arrive at a participating pantry „ Englewood Helping Hand 941-474-5864; Englewood Bible Church 941-473-9664; St. Davids Episcopal Church 941 474-3140 and St. Francis of Assisi Catholic at 941-697-4899. Volunteers are already in place and assigned routes for 11 food pantries in Punta Gorda and Port Charlotte. However, anyone interested in helping Saturday can call Joe Henschen, president of the West Coast Florida Letter Carriers, at 727-608-6772.HELP STAMP OUT HUNGERDonations can be given on Saturday before the postal carriers arrive. Bags can be attached to the mailbox, which makes it easier to collect than if its on the ground Please check the expiration date on each donated item. While all non-perishable donations are welcome, foods that are high in protein such as canned tuna, salmon, beans and peanut butter are most needed. Canned fruits and vegetables, whole grain, low sugar cereals, macaroni and cheese dinners and 100 percent fruit juice also top the list of most needed items. Suggested donations that help food pantries: € Pasta, rice € Spaghetti sauce (soft packs or cans) € Cereal, oatmeal € Canned fruits and vegetables € Canned meals (soups, chili, pasta, chili, stew, macaroni and cheese) € Peanut butter, jelly € Macaroni & cheese € Canned tuna (chicken, turkey) € Beans (canned or dry) € Salad dressing € Flip top cans which are used by the homeless € Canned meats (tuna, chicken, salmon) € Canned or dried beans, peas (black, pinto, lentils) € Canned fruits € 100 percent fruit juice (canned, plastic or boxed) € Canned vegetables € Cooking oil € Boxed cooking mixes (pancake, breads) € Unopen pet food, biscuits € Baby food/formula Not for collection: € No perishable food € No frozen food € No fresh fruit or vegetables € No open packages € No glass jars if possible € Rusty or unlabeled cans € Homemade items € No expired items € Noncommercial canned or packaged items € Alcoholic beverages or mixes or soda € Open or used items „ Source: National Association of Letter Carriers SUN FILE PHOTOOn Saturday volunteers will be needed to collect and unload donated groceries for local food pantries. For more information on the drive in North Port which begins at 10 a.m., call Ruby Duclet at 941-356-4379. HUNGERFROM PAGE 1

PAGE 5

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE William R. GeorgeWilliam R. RonŽ George, 75 of Port Charlotte, FL passed away May 4th 2018. He was the son of William and Harriet George, born February 12, 1943 in Pittsburgh, PA. 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 FL. He retired after working 31 years as an LPN at Peace River Regional Hospital (formerly St. Joseph). Ron was a die-hard 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 pass time was going out to Boca Grande Beach. Ron was also a proud resident of the Douglas T. Jacobson Veterans home for the past 7 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 Sacred Heart Catholic Church on May 10th at 11:00am 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. Gladys ListaGladys Lista, 76 of Port Charlotte, Florida passed away on Sunday, May 6, 2018. Born on November 19, 1941 in Puerto Rico to Ramon and Petra (Gonzalez) Martinez. She was a self-employed beautician until her retirement. Gladys was an avid painter and enjoyed many other arts and crafts. She was preceded in death by her son, Daniel Robles. Gladys is survived by her husband: Louis C. Lista; one son: James (Olivia) Robles of Port Charlotte, FL; one daughter: Angela Robles; two stepchildren: Louis (Kathy) Lista, Jr. and Diane (Phil) Zizzo; many grandchildren, great grandchildren, nieces and nephews. Visitation will be held on Sunday, May 13th from 6:00 PM until service time at 7:30 PM at Englewood Community Funeral Home, Inc. 3070 South McCall Road, Englewood. A private interment service will be held at Sarasota National VA Cemetery on Monday May 14, 2018. Englewood Community Funeral Home with Private Crematory has been selected to handle arrangements. You may share a memory at www. englewoodfh.comThomas F. RebelThomas F. Rebel, 93, of Punta Gorda died May 4, 2018. Arrangements are by Larry Taylor Funeral and Cremation Services.Tholow WarnerTholow Warner, 86, of Indianapolis, Indiana, and Punta Gorda, Florida, passed away on Monday, May 7, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Barbara May WoodsBarbara May Woods, 87, of Punta Gorda, Florida, passed away on Friday, May 4, 2018. Arrangements are by Fort Myers Memorial Gardens Funeral Home and Royal Palm Memorial Gardens.ENGLEWOOD Gary AllainGary Allain, 67, died at home on Sunday, May 6, 2018, in Englewood, Florida. Gary was born on April 25, 1951, in Henderson, Nevada, to Cecil and Rosalie Allain. Following high school, Gary served in the United States Air Force and, in 1975, he married his wife, Maurine in Wilmette, Illinois. He graduated from college in 1982 with a degree in photography and opened a photography studio. In the early 1990s he built a business as a website designer, and also worked for Sarasota County School District until he retired in 2016. Gary was an accomplished musician and lounge singer, and loved to play guitar. He was a kind individual who loved the pursuit of knowledge and who is remembered for his sharp sense of humor. Gary is survived by his wife, Maurine Bibens; daughters, Michelle and Kalehli Allain; and granddaughter, Mackenzie Allain. A memorial service is scheduled for 10 a.m. on Tuesday, May 15, 2018, at Gulf Pines Memorial Parks chapel, with a reception to follow. All are welcome to attend and celebrate Garys life. You may express your condolences to the family at lemonbayfh. com. Arrangements are by Lemon Bay Funeral Home and Cremation Services.NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES NORTH PORT „ The North Port City Commission is putting some topics on hold after discussion at its Tuesday meeting. After commissioners received complaints from residents saying they could not “nd the “re house, commission directed staff to research way“nding signs for the city, speci“cally looking at Venices signs. However, during the presentation at Tuesdays meeting, the $4,500 price tag per sign brought the conversation to a halt. At this point Im not interested „ thank you for your time and energy in bringing this forward,Ž Commissioner Debbie McDowell said. I was looking forward to this but I didnt know the price.Ž The item was tabled and may be brought up again as budget talks begin. Vice Mayor Linda Yates suggested staff may be able to “nd alternatives to the expensive Veniceinspired signs. I think theres better opportunity,Ž she said, mentioning some signs currently in the city could be duplicated around the city. I know commission gave speci“c direction to look at Venice, but I hope staff can come up with a task to come up with alternatives to show attractive destination places.Ž Another topic pushed off for a later discussion was the noise ordinance through the city. Yates had put it on the agenda with hopes to change the current ordinance to state it does not matter where air units or pool pumps are placed, as long as a speci“c decibel is not exceeded. However, Neighborhood Development Services Director Scott Williams said measuring decibels in neighborhoods is dif“cult: there is no rule where the decibel should be measured from and other noise such as a passing car may interfere with the noise reading. He added many residents live in a zero lot line,Ž essentially living right next door to their neighbors with no space in between. In those cases, buffers such as bushes or walls would need to be required to muf”e the noise. Our role as the government is to protect people and this is a public safety issue,Ž Yates said. I cannot accept just because someone has a zero lot line that they must live in an environment that is harmful to their life. So thats where this is coming from „ that continuous noise over 85 decibels is harmful to peoples lives.Ž Williams, along with commissioners McDowell and Chris Hanks, believe it is a philosophical difference: the people ensuring residents safety from noise should be the homeowners associations. I see they dont have the ability to read these things so it makes it a little dif“cult,Ž Hanks said. I think the HOA needs to step up and take responsibility for it. They have every right to build a buffer wall. My concern is theyve been “ne the last 10 years and now theyll be “ned because a pool pump is a little loud. I think were overburdening the system; Im not quite where the mayor is saying.Ž The commission voted 2-2 to change the ordinance, with McDowell and Hanks dissenting. Mayor Vanessa Carusone was absent for the vote. Any vote ending in a tie fails. I will bring back more information when we have “ve commissioners here, on the safety and means and abilities to measure it,Ž Yates said. Email: lcoey@sun-herald.com North Port Commission halts sign, noise ordinance projects By LAUREN COFFEY STAFF WRITER A Port Charlotte man was arrested Tuesday after being accused of sexual battery on a 12-year-old victim. The victim told investigators Nicholas Allen Salmen had been touching her inappropriately since she was 5 years old. She said his actions progressed from touching and molestation to now raping her, holding her down as she tried to get away. Salmen, 37, of the 1500 block of Pulaski Street was charged with sexual battery and violation of probation. His bond at the Charlotte County Jail is $150,000. The Charlotte County Sheriffs Office reported the following arrests: € Barbara Joyce Henry Williams, 38, 22400 block of Westchester Blvd., Punta Gorda. Charge: violation of probation. Bond: $2,500. € Michael David Goldstein, 49, 50 block of Happy Way, Punta Gorda. Charge: failure to report name or residence change. Bond: none (released on own recognizance). € Duane Scott Baggott, 53, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: none. € Dyuan Tavon Damon, 20, of Pompano Beach. Charges: burglary of an unoccupied dwelling unarmed and grand theft of property more than $300 but less than $5,000. Bond: $12,500. € Eric Lamar Benyard, 41, of Fort Myers. Charge: violation of probation. Bond: none (released on own recognizance). € Shawn Anthony Rice, 33, 1000 block of North Elm St., Englewood. Charges: knowingly driving while license suspended or revoked, possession of harmful new legend drug without a prescription, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, tampering with or fabricating physical evidence, and violation of probation. Bond: $17,000. € Sara Nicole Greus, 34, homeless of Englewood. Charges: grand theft of property more than $300 but less than $5,000, possession of a controlled substance without a prescription, two counts of possession of harmful new legend drug without a prescription, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $15,500. € Justin Kyle Richardson, 37, 2500 block of South McCall Road, Englewood. Charges: grand theft of property more than $300 but less than $5,000, two counts of possession of a controlled substance without a prescription, two counts of possession of drug paraphernalia, two counts of possession of harmful new legend drug without a prescription, trespassing on property other than structure or conveyance, possession of not more than 20 grams of marijuana, and four counts of off bond/forfeiture/ revocations. Bond: $30,000. € Ronald David Peacock, 59, 2000 block of Laurel Ave., Englewood. Charge: battery. Bond: $2,500. € David Alan Davis, 36, homeless of Charlotte Harbor. Charges: driving while license suspended 3rd or subsequent offense, possession of drug paraphernalia, failure to register motor vehicle, possession of a controlled substance without a prescription, carrying a concealed weapon unlicensed electric weapon or device, and possession of firearm ammunition or weapon by Florida convicted felon. Bond: $40,000. € Joe Allen Hearns, 42, 800 block of Silver Springs, Port Charlotte. Charge: possession of cocaine. Bond: $5,000. € Helene Marie Pious, 55, of Pensacola. Charges: DUI, possession of cocaine, possession of drug paraphernalia, and introduction of contraband into county detention facility. Bond: $20,000. € Derek Scott Fulmer, 37, 5200 block of Hackley Road, North Port. Charges: driving while license suspended 3rd or subsequent offense and driver present non-current insurance. Bond: none (supervised release). € William Joseph Schork III, 32, homeless of Englewood. Charges: grand theft of property more than $300 but less than $5,000, and loitering or prowling. Bond: $6,000. The Punta Gorda Police Department reported the following arrest: € Akmar Paul Washington Sr., 43, 400 block of East Henry St., Punta Gorda. Charge: resisting an officer without violence. Bond: $3,500. € David Wayne Dively, 65, 6600 block of Villa View Drive, Punta Gorda. Charge: fugitive from justice. Bond: $4,000. The Sarasota County Sheriffs Office reported the following arrests: € Marc Chase, 20, 6100 block of Hoffman St., North Port. Charge: probation violation (original charge: possession of marijuana). Bond: none. € Shawna Sheckells, 30, 8500 block of Alam Ave., North Port. Charges: petty theft and unarmed burglary of an unoccupied dwelling. Bond: $7,620. The North Port Police Department reported the following arrest: € Dennis Cote, 43, 10 block of Plaza Mayor, Venice. Charges: unarmed burglary of an unoccupied structure, petty theft of a bicycle and resisting an officer without violence. Bond: $8,500. The Venice Police Department reported the following arrests: € Nathaniel Lamp, 22, 500 block of Yale Road, Venice. Charges: battery, aggravated battery using a deadly weapon, simple assault and leaving the scene of an accident involving property damage. Bond: none. € Gregory Miller, 64, 1300 block of Oak Point Court, Venice. Charge: battery. Bond: none. „ Compiled by Lauren CoffeyPort Charlotte man charged in sexual battery of child 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.County Commission to conduct special meetingThe Board of County Commission will conduct a special meeting at 2:30 p.m., or as soon thereafter as it may be heard, on Thursday, May 17, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. The purpose is to hear presentations from the top four ranked firms, as determined by the Professional Services Committee for request for proposal #18-194, Design Build Fire Station 10; establish ranking, approve start of negotiations, and authorize the chairman to sign contract after completion of negotiations. The meeting is open to the public. For more information, call 941-743-1300.Mothers DayAMVETS Post 312 is hosting its annual Mothers Day brunch from 10 a.m.-2 p.m. Sunday, May 13. Mothers of AMVETS 312 family are free. Guests are $15. Children are $7. It includes roast beef and honey-glazed ham. Also included are eggs, bacon, sausage, mashed potatoes, biscuits and gravy, rolls, desserts, coffee, orange juice and mimosa or Bloody Marys for $1. Flowers will be available for mothers. COMMUNITY NEWS BRIEFS TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50536410 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50534736

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, May 10, 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 IEWPOINTCozy with Big Ag, not Florida voters Good people keep our vehicles going Silent majority and campaign funds Kanye West should be applauded Police review boards needed Fight to keep quality of life Scott aims to be career politicianEditor: So you want to vote for Rick Scott. Well, lets see what he has done so far for Florida. He signed a law that allows Big AgricultureŽ to police its own environmental future. Yikes, there goes tourism business owners, as we will all be knee-deep in green algae blooms and exacerbated effects of red tide far into our future. Big SugarŽ is one of Rick Scotts largest campaign donors. Scott, who resists clean water standards, disparages environmental regulations, and allied himself with corporate agricultureŽ (Miami Herald, Governor ignores Big Sugars role in toxic algae infestation,Ž July 7, 2016) is very short-sighted. He needs to answer to the nasty algae blooms which sent tourists scampering off beaches last year with vows to never return as they coughed, had sour mouths, and nasty headaches while trying to relax at the beaches. Do tourists really like the ambiance of miles of dead “sh? Big agriculture policing itself was a very, very poor landmark on Rick Scotts agenda. Run-off of nitrogen and phosphorus are directly effecting all of Floridas inhabitants. Please think of Floridas future when you vote.Thea N. Nelson EnglewoodEditor: We bought our first motor home in 1983, a year before I retired. We drove it from Editor: As far as I know, all religions (churches, synagogues, mosques, etc.) exist to worship a higher power, called different names. Our founders called him/her, God. In God we trust.Ž Most people in the world recognize and worship this higher power to exist above individual churches. Does separation of church and stateŽ mean the same as separation of God and state?Ž On a different note, ChristŽmas was originally a holy day, the birthday of the Christ child. Then, it became a holiday with the arrival of Ol Saint Nick. Then, Santa Claus, and Rudolph. Ah, but I digress. Many years ago, I visited a certain state during their state elections.Ž A certain amount of taxpayer monies were allocated to fund each candidate. Each was afforded equal time on TV to present their platforms. No private funding was allowed. That way, no elected of“cial was obligated to any special interest individual or group. How can we expect fair, un-obligated elected of“cials with the way our candidates are funded? A presidents term in of“ce is prescribed. His/ her salary is, also. Why, then are there no term limits to senators and congressmen? Why are they allowed to set their own wages, insurance, and retirement plans? Do they work for us?Ž Oh, thats right, we are the silent majority.Jim Panaretos Port Charlotte Editor: I never liked Kanye West or his music. I found the words vulgar and rap just isnt my thing. But Ill give the man credit for bravery and setting an example to young people, especially black youth. In his recent nod to President Trump and in his thoughts about black people having a herd mentality rather than being independent thinkers, Kanye took some risk. But he spoke the truth and has possibly opened the door a crack for meaningful dialog that could result in real change. Some say it was hype to launch a new album. I say it doesnt matter if it achieves results. I hope that people like me will embrace the attempt to shed light on one of this countries biggest and longest problems. It isnt necessary to agree with the messenger all the time. It is necessary to admit when they are right.Margaret Grover Englewoodborder to border, coast to coast, including Alaska and Nova Scotia. We replaced it when it had 163,000 and bought a 2001 model and put close to 75,000 on it and sold it recently. Kudos to Ralph Sink and his crew at RV Merchandising for keeping us on the road for all those many, happy trips. We also sold our boat about six months ago. We didnt use it very often any more and the old saying if you dont use it, you lose itŽ came into play. Id like to thank Jon and Jons Outboard repair for keeping us on the water and keeping our Yamaha running smoothly. Actually, we had two of them since we moved here in 1992. He repairs it right at your dock or driveway. No costly overhead as he works out of his van. And lastly, thanks to Jim Bruns of Bruns/Stearns Auto Repair for keeping our Honda CRV and Toyota in tiptop shape. His mechanics do a fantastic job.Joe Slama EnglewoodEditor: We need cops, but we dont need corrupt cops. So who is policing the police? No one. That is why we need cop watch because with power comes corruption. Charlotte County Sheriff Bill Prummell still has no body cameras or court cameras. If you are not corrupt you should not have a problem with this. Punta Gorda Police Chief Pam Davis still does not have body cameras and their car cameras malfunction all the time. Where are the community review boards for the police and sheriff? There are so many we have investigated for corruption, violating law, theft, doing drugs. And, yes, they quit before they are fired or they retire before they are fired. But no one is charged where they actually lose their badge. Lee Coel and Tom Lewis were the first ones charged in a long time. Tom Lewis got off only because the corrupt court made a illegal Editor: Water, its about water. What you drink, bath in and “ll your pools with. Horse Creek ”ows into the Peace River above the water plant. The poisons will end up in your water my Charlotte County friends. It will ”ow into the Harbor and kill it. What will that do to Sunseekers? This proposed mining is not a Desoto County problem. It is a Florida problem. The smoke from “res in the Everglades comes here, as does Sahara sand. As the crow ”ies, Pine Level is much closer, less than 20 miles away, the dust will impact you. It causes breathing problems and has radioactive properties. Please pay attention and “ght to keep your quality of life. Candace Lawless Arcadiamove at the end of the trial. And Lee Coel, well see. Cops and courts dont like to convict their own because then it shows that there is corruption with in their ranks. And then, of course, the sheeple have been brainwashed into this illegal military police state for the 50 years through movies and TV shows. We have the most people in jail that the whole rest of the world. Florida has the third-most jailed in America and the world. Policing for profit must end and the war on drugs must end. It is a complete failure.Bryant Sheets Punta GordaEditor: I have gotten the biggest laugh out of Gov. Rick Scotts recent political television ads. He mentions there should be term limits on all federal elected officials in Washington, DC. If you add up Scotts two terms as Florida governor, it totals eight years. Then, if he is elected U.S. senator from Florida for two terms, it adds up to a total of 20 years as a government employee. Career politician? Next item, he mentions is you must be a private business person to get anything done with a well thought-out plan. Before Mr. Scott became Floridas governor he was C.E.O. of Columbia Hospitals (approximately 300 hospitals). His board of directors let him go with a payoff because of questions about Medicare and Medicaid billing errors to the federal government. CEO Scott pleaded the fifth a couple dozen times on these charges, so no one knows what really happened behind closed doors. You be the judge. You will be casting your vote for our next six-year U.S. Florida senator. By the way, Rick Scott is paying for the TV ads Ive seen. Where did he get that money? Couldnt be Florida taxpayers money he earned the past eight years as governor and a person who feels government is almost always ineffective.Jim Ryder Punta GordaThe mystery of life on our local beachesOUR POSITION: Follow the simple rules during turtle season. Last week marked the of“cial opening of sea turtle season and an opportunity for us to experience one of Southwest Floridas most remarkable natural phenomena. Florida is one of the worlds two largest breeding grounds for the loggerhead sea turtle species. The second is the Sultinate of Oman. Travel to Oman to see loggerhead nesting, if you have the means, or drive out to Manasota Key. The phenomenon works the same way at all: Female loggerheads crawl onto the sand at night to dig nests containing up to 125 eggs that are roughly the size of pingpong balls. Afterwards, they make their way back to the Gulf of Mexico, where they relax and swim around a bit before eventually returning to shore to dig more nests and lay more eggs. When they are completely spent, the loggerheads head off into the Atlantic Ocean. Meanwhile, embryos in the nests take a couple of months to mature. When ready, they crack open their shells and make for the waters of the Gulf. It takes a ton of luck to survive predators. The odds of a baby sea turtle becoming an adult sea turtle are roughly 1,000 to one. Maybe higher. But if a loggerhead does make it, he or she can live to be 65 years old. Loggerheads can grow to be 31‡2 feet long and 375 pounds, pretty large for a sea turtle. (Kemps Ridley turtles, by comparison, grow to 2 feet and 100 pounds. Leatherbacks grow to six feet long and 2,000 pounds.) Perhaps the most fascinating aspect of the story is that female turtles, upon reaching sexual maturity, will return to their home turf when the time comes to lay their own eggs. The turtles you see on the beaches of Southwest Florida likely started out in nests along the beaches of this region decades ago. It is an extraordinary life cycle „ all in the family and all tied together over the ages. And it begins on our beaches. State and federal governments go to great lengths to protect sea turtles, considered threatened or endangered species. Local governments have enacted ordinances to make turtles more welcome here. Nesting sea turtles can become disoriented by hardened shorelines, bright lights or furniture left on the beach. When the nests are disturbed by people or dogs, the chances of survival become much worse than they already are. Most of us take our responsibility to these creatures seriously. On Manasota Key, volunteers for the Coastal Wildlife Club patrol the beaches looking for turtle activity and marking off nests. Mote Marine Laboratory coordinates volunteers from Venice to Longboat Key. The local volunteers are key to the protection effort. But everyone can and should follow the rules: € Shield lights visible from the beach. € Dont set off “reworks. Dont use ”ashlights on the beach. € If youve dug a hole or built a sand castle in the afternoon, “ll it in or smooth it out before nightfall. € Remove beach furniture at night. € Dont let dogs run on the beaches. € If you see a freshly dug nest, dont do anything to disturb it. € If you see a turtle nesting, steer clear and observe from a safe distance.

PAGE 7

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINT LETTERS TO THE EDITOROutstanding work by re-rescue Peace coming to the worldIt is important to note that this experience resulted in the knowledge that electric golf carts should never be charged in closed quarters. To all who would be serviced by this “rehouse, rest assured that you will receive the best Charlotte County has to offer.Karleen Cogswell Port CharlotteThis gospel of the eternal kingdom will triumph and eventually be proclaimed to all nations.ŽTina Van Polanen Port CharlotteEditor: I am writing to inform everyone of my experience several days ago with members of Station 12 “rehouse off Rampart Boulevard. I was awakened at approximately 5:45 a.m. by all of my “re alarms going off announcing carbon monoxide. I called 911, who informed me, and anyone else, to get out of the house immediately. The “re trucks that arrived quickly were manned by “reman and women who were extremely competent and caring. I especially want to commend “re“ghters Amy Judy and Corey Verne, who kept me informed of everything they were doing and why. They inspected, tested and vented the entire house, including the attic, garage and vehicles. Editor: There is a long struggle ahead before this worlds planetary evolution attains the goal of the ages, that distant day when in fact peace does reign on earth and in truth is there goodwill in the hearts of men. The gospel of the Kingdom of Heaven (Universe of Havona) shall spread over the world. Jesus words to the ap ostles in August AD27: I have come into this world to do the will of my father and to reveal his loving character to all mankind. This is my mission. And this one thing I will do regardless of the misunderstanding of my teachings by Jews or gentiles of this day or of another generation. Love is the greatest of all spirit realities. Truth is a liberating revelation, but love is the supreme relationship. No matter what blunders men make in their world management of today or in any age to come, the gospel which I declare to you will rule this very world. The ultimate goal of human progress is the recognition of the fatherhood of God and the brotherhood of man. If there were any doubt that the multifront battle over the Russia investigation has become the political equivalent of a Tong war, Rudy Giuliani removed it. The former mayor of New York City made his debut on Sean Hannitys Fox News show last Wednesday as a cleanerŽ of sorts, like The Wolf from Pulp Fiction,Ž determined to tidy up the whole mess in a matter of weeks. But the celestial writers of the reality show we all live in had a different plan. As a new member of President Trumps legal team, Giuliani turned out to be more of a mix between Sonny Corleone and Inspector Clouseau, vowing to go to the mattresses but making the mess worse instead. He trampled Hannitys talking points by insisting that Michael Cohen, Trumps so-called “xer, did pay off porn actress Stormy Daniels „ and did so with Trumps knowledge. The president then humiliated Giuliani on Friday, saying that Giuliani had no idea what he was talking about. Giuliani got the message. Im not an expert on the facts yet,Ž he told Foxs Jeanine Pirro on Saturday night. Im getting there.Ž By the next morning, Giuliani had an update on his baby-steps quest to get up to speed on the facts,Ž telling ABCs George Stephanopoulos, Im about halfway there.Ž Honestly, though, theres no need to rush. The facts arent really a priority these days. When it comes to Robert Muellers investigation and the Stormy Daniels scandal, the loudest voices on both sides care only about whether something helps or hurts Trump. Consider the question of whether or not the president should testify under oath in the Mueller probe. The standard answer from the proTrump caucus is that the president should not. Mueller is out to get Trump, the logic goes, and if Trump talked to Mueller, it would be a perjury trap.Ž In other words, no one disputes that if put under oath, the president couldnt avoid lying, either because Mueller is an evil genius or because, well, thats what the president does. As Giuliani told Stephanopoulos: You couldnt put a lawyer on this show, who wants to keep his law license, to tell you he should testify.Ž Giuliani has a point. When asked, most lawyers say that if they were representing Trump, theyd advise against testifying. And quite a few of them, Giuliani included, suggest that maybe Trump should invoke his Fifth Amendment right against self-incrimination. That alone should be the “rst indication that lawyers dont always give the best political or moral advice. Invoking the Fifth would likely be politically disastrous, especially since Trump suggested on the campaign trail that doing so amounts to an admission of guilt. It would also be bad for the country. If youre not one of Trumps lawyers or political advisers, and you still think he shouldnt cooperate with an investigation into foreign meddling in our elections, its likely because you care more about Trumps political health than the countrys. The notion that Mueller has a personal vendetta against Trump is grounded more in the presidents paranoia than in any evidence. The most commonly cited proofŽ is that Mueller hired many Democrats for his team. But as Ramesh Ponnuru noted at Bloomberg View, this assumes ambitious Republican lawyers were likely to sign up for a high-pro“le investigation of a Republican president.Ž Meanwhile, not all of the facts are working against Trump. The Resistance refuses to acknowledge that the case for an obstruction of justice charge is weak at best. The president can “re underlings, even the head of the FBI, for whatever reason he wants. More important, the dismissal of James Comey didnt thwart the investigation into Russian meddling; it merely launched an investigation into Comeys “ring. The debate over whether Trump should “re Deputy Attorney General Rod Rosenstein follows the same dynamic. Theres a strong argument that Rosenstein has botched his job overseeing the Mueller investigation. But the Department of Justices original authorization of the Mueller investigation didnt specify what, if any, crimes he should investigate „ a violation of the departments own regulations. Theres also solid reason to believe that “ring Rosenstein would plunge the country into an even uglier phase of the Tong war. Of course, none of this matters anymore. All that matters is whose side youre on. Jonah Goldberg is an editor-at-large of National Review Online and a visiting fellow at the American Enterprise Institute. You can write to him in care of this newspaper or by email at JonahsColumnaol.com.Theres no rush for Giuliani to get facts straight National ReviewJonah Goldberg It was one of the Clinton administrations biggest counterterrorism successes. Just weeks after al-Qaida terrorists trained by Iran blew up U.S. embassies in Kenya and Tanzania in 1998, Gina Haspels phone rang in the middle of the night. She was in her “nal weeks as station chief in what the CIA describes as an exotic and tumultuous capitalŽ in central Eurasia, and intelligence had just emerged that two senior al-Qaida associates linked to the embassy bombings were on their way to the country where she was stationed. Haspel swung into action, devising an operation to capture the terrorists. She worked around the clock, sleeping on the ”oor of her of“ce, as agents tracked the terrorists to a local hotel, where the men were apprehended after a “re“ght. According to the CIA, The successful operation not only led to the terrorists arrest and subsequent imprisonment, but to the seizure of computers that contained details of a terrorist plot.Ž For her efforts during the operation, which ultimately disrupted a terrorist cell, Haspel in 1999 received the George H.W. Bush Award for Excellence in Counterterrorism. This is as much as the CIA has revealed, but according to press accounts, several senior al-Qaida associates were captured in Baku, Azerbaijan, just weeks after the embassy bombings. They included Ihab Saqr, a top lieutenant of al-Qaida leader Ayman al-Zawahiri, and Essam Marzouk, who also worked for Zawahiri and had trained two of the embassy bombers. Mossad, Israels national intelligence agency, had reportedly intercepted signals indicating that Saqr was headed to Baku to meet an Iranian intelligence operative. We should be thrilled that the woman behind this major counterterrorism success has been nominated to become the “rst female director of the CIA „ and only the second person ever to rise to the agencys top post after spending her entire career in clandestine operations. But instead of being grateful that a seasoned, experienced intelligence operative has been chosen, Senate Democrats are threatening to kill her nomination. This is insane. Gina Haspel is quite possibly the most quali“ed person ever nominated to lead the CIA. She has experience in virtually every agency discipline, from counterterrorism to counterintelligence and offensive intelligence operations „ including personally recruiting spies and directing covert operations. She has served in some really tough places, high-risk hardship posts, and has performed some extraordinary operations,Ž said former CIA of“cial Henry HankŽ Crumpton, who was Haspels boss in the agencys National Resources Division. According to a source familiar with her career, Haspel was once deployed in a con”ict zone, when military of“cials from a hostile nation arrived without warning at an event she was attending. As she left, they “red at her vehicle, blowing out a tire. She still keeps the bullet as a reminder of the risks CIA of“cers take each day to protect the country. She knows their sacri“ces “rsthand. For her, some of the stars on the CIAs Memorial Wall represent the names and faces of friends she has lost in the line of duty. Shes truly a spymaster,Ž said one retired senior intelligence of“cial who knows Haspel well. Shes managed intelligence operations against the hardest targets, Russia in particular. She has earned great respect from intelligence leaders around the world; even people like (Russian President Vladimir) Putin would have to respect her operational savvy.Ž Yet despite her many accomplishments, colleagues say, she is a paragon of humility with zero political ambition. Shes never lobbied for a job,Ž one of her former CIA bosses told me. The jobs searched for her.Ž Little wonder that so many senior Obama-era intelligence of“cials „ including Leon Panetta, John Brennan, Michael Morell, James R. Clapper Jr. and Jeremy Bash „ have urged the Senate to con“rm her. To vote down someone so obviously quali“ed as political retribution for the CIAs nowdefunct interrogation program would be a travesty. President Barack Obamas Justice Department concluded that no crimes had been committed. Moreover, as CIA veterans point out, Brennan was himself deeply involved in the interrogation program, and was con“rmed 63-34 as Obamas CIA director, with only two Democrats and one independent voting against him. Why the double standard for the “rst woman nominated to lead the agency? Democrats complain that President Trump has repeatedly attacked our intelligence community. But derailing Haspels nomination would be a greater attack on our intelligence professionals than anything Trump has done. Haspel is beloved by the CIAs rank and “le because she is one of them. Were the Senate to reject her, the nominees former colleague said, it would send a really chilling, devastating message.Ž Haspel, and the men and women of the CIA, deserve better. Marc A. Thiessen is a columnist for the Washington Post.CIAs Gina Haspel is too qualified to pass up Marc A. Thiessen All the news you needSEVENDAYSAWEEKOnly in adno=50534725 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50533089adno=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 Where Shopping Makes Cents charlottecountychamber.org adno=50534053

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. With songs like Twinkle, TwinkleŽ and Im a Little TeapotŽ 16 VPK students graduated Saturday at the Englewood Sports Complex during Miss Heidis Preschool and Learning Center graduation. Students included Parker Mae Berk, Angelica Harper, Crew Goodwin, William Bernabi, Faith Harris, Rylee Hayes, Noah Ceruti, Alleyana Dorr, Jaxson Mach, Sammy Ostrow, Rowyn Smith, Kai Walker, Aubrey Gomez, Sydney Gilbert, Maci Birdsey and Paige Gilbert.Miss Heidi celebrates VPK grads Parker Mae Berk, 5, who will be going to Vineland Elementary School, is the granddaughter of the daycare owner Heidi Berk. Best buddies Samuel Ostrow, 5, and Crew Goodwin, 4, give a hug after being named graduates of the VPK program at Miss Heidis Preschool and Learning Center in Englewood.SUN PHOTOS BY ELAINE ALLEN-EMRICHAngelica Harper shows o her certificate. The 4-year-old will be going to kindergarten at Liberty Elementary School in the fall. Maci Birdsey, 4, receives owers for being a successful graduate of the VPK program at Miss Heidis Preschool and Learning Cent er in Englewood on Saturday. COMMUNITY NEWS BRIEFSLassos & Lawn ChairsThe Leadership Englewood Class of 2018 will present an outdoor movie night for the whole family. Lassos & Lawn Chairs on the Farm is set for 5 p.m. May 19 at 1500 Crestwood Road, Englewood. The evening will feature a showing of the family feature film Ferdinand,Ž a modern animated classic by 20th Century Fox that was released in theaters in December 2017. The evening will include farm games, such as corn hole toss, mechanical bull riding, hay rides, food trucks, popcorn, ice cream and soda, as well as craft beer and margaritas for the adults. Admission is free to children 5 and younger, and $7 for everyone else. To preorder tickets or to make a charitable donation, visit englewoodchamber.com/ lassos-lawnchairs. Proceeds will benefit the Englewood Boys & Girls Club, Englewood Care Clinic and Englewood Community Services. Come out in support of your community. Bring lawn chairs or blankets. No outside food or beverages are allowed.Property 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.

PAGE 9

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS 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 / Thursday, May 10, 2018 SPORTS CAMPS2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each.Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups. yahoo.com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.TENNISRotonda QuickStart: Free lessons for parents and kids (12-under) at 11 a.m., every other Saturday, Rotonda Park. Rackets and balls provided. Call 941-698-9480. Get Out and Play Clinics: 10-11a.m., every other Saturday. Gary Littlestar Masters Tennis 55-over at Rotonda Community Public Park. Rackets and balls provided. Cost: Free. Call Art Richards, 941698-9480, or pick up a Masters Tennis flier at the Tringali Recreation Center. Tennis clinics at Rotonda Community Park: Winter is just about gone and Spring tennis is unfolding at the Rotonda Community Park. Masters Tennis, POP 60 Tennis, Fuzz Ball (cardio) along with standard Clinics began April 21 at 10a.m. and continues every other week. Special raquets and balls will be provided for those in need. Regular open play, easy-on easy-off, will also take place, no ball machines please, from 8 to 10 each Saturday. The park is at 100 Blvd. East and Parade in Rotonda West. Sponsored by USTA Florida, OnCourt OffCourt Dallas Texas and in cooperation with West Charlotte County. For more info call USTA Masters Tennis Ambassador Art (Dick) Richards at 941-698-9480. Games are also open to all communities Deaf, Wheelchair and Visually Impaired.GOLFLemon Bay Touchdown Club tournament: The Lemon Bay Touchdown Club golf tournament is set for May5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a four-person scramble with an 8:30a.m. shotgun start. Entry is $75 per person. All proceeds benefit the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-586-8019, email lbtdclub@gmail.com or register online at lbtdclub.com. Like the clubs Facebook page for updated information.LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS NAPLES „ Playing at the 7A District-12 champion Gulf Coast Sharks in the regional quarter“nals, the fourth inning played out like a living nightmare for the Charlotte Tarpons. The Sharks, who entered the fourth trailing 1-0, strung together six hits and capitalized on two Charlotte errors to score eight times in that inning and hold on for the eventual 8-2 victory over the Tarpons at Gulf Coast High School. Two games in a row, man that bugs me,Ž Charlotte coach Lavell Cudjo said of his teams back-to-back losses to Venice and Gulf Coast. They played great baseball all season and we had them play quality teams to get them ready for this, and nothing against (Gulf Coast), but were a better baseball team than that. We throw our number one and a few errors in the fourth inning changed the game. You see it happening and you want someone to step up and make a play, but it doesnt happen. If you make an out, youre still in the game. Congratulations to them, but we once again did not play good baseball and my coaches and I struggle with that because we prepare them, but you cant play for the kids.Ž Charlotte opened the game with a lead thanks to some early miscues by the Sharks. Three errors in the inning by Gulf Coast allowed Tarpons shortstop Garrett Dunson to score the “rst of his two runs, but the Tarpons left the bases loaded on a strikeout. Tarpons ace Kyle Machado was in control early, working out of jams in each of the “rst three innings. The junior allowed runners to reach base in each inning, but a successful pickoff throw in the “rst and a thrown out runner by catcher Aaron Martins in the third helped kill two Gulf Coast scoring chances. However, after Machado worked through the “rst three innings unscathed and took a 1-0 lead into the home half of the fourth, the game quickly slipped away. Gulf Coast opened the inning with two singles before a balk and two straight errors got the rally going. The Sharks piled on, scoring on three RBI hits and a passed ball to give starting pitcher Collin Camarigg more than enough cushion for the win. Camarigg ran into some trouble the very next inning as Charlotte loaded the bases on a double by Dustin Thomas and two walks, but he escaped with a strikeout to end the frame. Though the Tarpons got another run across in the top of the seventh when Dunson scored on a wild pitch after opening the inning with a single, that would prove to be their “nal run of the season. Weve got kids who love this game and kids who are going on to the next level and you want it bad for them, you dont want it to end,Ž Cudjo said. I tell them, Youre a freshman one day, the next youre a senior. And 25 games go quick. I preach that to these kids, I say, Before you know it, youre gonna wake up and youre going to be a senior with two games left. My seniors, Im gonna miss them. This was a pretty good baseball team and were losing some good kids, but were gonna be even better next year. Im obviously upset that its over, but were gonna come back. Well be back, Ill be back, Charlotte High will come back better.ŽEmail: vportell@sun-herald.comGULF COAST 8, CHARLOTTE 2Charlotte 0 0 1 0 0 0 1 „ 2 6 3 Gulf Coast 0 0 0 8 0 0 x „ 8 10 3 Collin Camarigg WP Kyle Machado LP Top Hitters: Gulf Coast Chadd Heersema 3 for 3 (two singles, RBI double, one run), Konnon Stone 2 for 3 (single, 2 RBI single, one run) Charlotte Kevin Conway 2 for 3 (two singles, walk), Garrett Dunson 1 for 4 (single, two runs) Eight-run inning undoes Tarpons in loss to SharksBy VINNIE PORTELLSPORTS WRITER SUN PHOTOS BY CHRIS BLAKECharlotte starting pitcher Kyle Machado throws to a Gulf Coast batter during the fourth inning of Tuesday nights game at Gulf Coast High School. Charlottes Dustin Thomas tags out a Gulf Coast runner trying to steal second base during Tuesday nights game at Gulf Coast High School. PREP BASEBALL: Gulf Coast 8, Charlotte 2Charlotte Tarpons athlete TroiKari McClary committed to run cross country and track on scholarship with Missouri Valley College this week at Charlotte High School. McClary was a threeyear member of the cross country team and ran track for all four years at Charlotte. His best cross country race of his senior season came when he “nished 16th at the North Port Invitational with a personal-best time of 18:32.6 in the 5,000 meters race. McClary shined in track for the Tarpons in 2017, “nishing second in the 1,600 meters event at the Wally Keller Invitational and claiming third in the 3,200 meters race at the Tarpon Invitational.McClary signs to run for Missouri Valley CollegeSTAFF REPORT McClary will continue to pursue his passion for running by competing in both cross country and track with Missouri Valley College. PHOTOS PROVIDED TroiKari McClary poses with Charlotte boys cross country coach Chris George on his signing day at Charlotte High School. PREP SPORTS: College signings

PAGE 11

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 11 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 05/10/2018 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 ADVANCE CLEANING SERVICES located at 6512 Rose wood Drive in the County of Charlotte in the City of Englewood, Florida 34224 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood Florida, this 8th day of May 2018 Terry Owens Publish 05/10/18 110833 3576848 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 Love and Marriage Officiating located at 170 Concord Dr. NE in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 2nd day of May 2018 Jenifer Bettencourt Publish 05/10/18 110833 3576848 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18455DR Division: Gladys Cajas Petitioner, and Carlos Rodolfo Cajas Cruz Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Carlos Rodolfo Cajas Cruz Unknown YOU ARE NOTIFIED that an action for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Gladys Cajas whose address is 3766 Slayton Avenue North Port, FL 34286 on or before May 18, 2018 and file the original with the clerk of this Court at 350 E. Marion Avenue, Punta Gorda, FL 33950 before service on Petitioner or immediately thereafter. I f you fail to do so, a default ma y be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be di vided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts Office notified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court A pproved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure t o comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 04/12/18 CLERK OF THE CIRCUIT COURT By: Deputy Clerk Publish: April 19, 26, May 3, 10, 2018 395956 3570561 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA CASE NO.: 17001010CA U.S. BANK NATIONAL ASSOCIA TION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 206-CTT ff 3116 NOTICE OF ACTION Pl a i nt iff vs. BENITA RUTH LEWIS A/K/A BENITA R. LEWIS; UNKNOWN SPOUSE OF BENITA RUTH LEWIS A /K/A BENITA R. LEWIS; ANY AND A LL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR A LIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TRACY E. LEWIS; UNKNOWN SPOUSE OF TRACY E. LEWIS; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POSSESSION OF THE PROPERTY; Defendant(s) ___________________________/ NOTICE OF ACTION To the following Defendant(s): TRACY LEWIS LAST KNOWN ADDRESS 628 VIA TUNIS PUNTA GORDA, FL 33950 UNKNOWN SPOUSE OF TRACY E. LEWIS LAST KNOWN ADDRESS 628 VIA TUNIS PUNTA GORDA, FL 33950 Y OU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOTS 15 AND 16, BLOCK 2611 OF PORT CHARLOTTE SUBDIVISION, SECTION 29, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 5, PAGES 22A THRU 22G, OF THE PUBLIC RECORDS, OF CHARLOTTE COUNTY, FLORIDA a/k/a 15105 CHAMBERLAIN BLVD, PORT CHARLOTTE, FL 33953 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Marinosci Law Group, P.C., At torney for Plaintiff, whose address is 100 W. Cypress Creek Road, Suite 1045, Fort Lauderdale, Florida 33309 within 06/11/2018 after the first publication of this Notice in the SUN HERALD file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the re lief demand in the complaint. IF YOU ARE AN INDIVIDUAL WITH A DISABILITY WHO NEEDS AN AC COMMODATION IN ORDER TO PARTICIPATE IN A COURT PRO CEEDING, OR OTHER COURT SERVICE, PROGRAM, OR ACTIVITY, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. REQUESTS FOR ACCOMMODA TIONS 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 AC COMMADATION IS BEING RE QUESTED) AND RETURN IT AS FAR IN ADVANCE AS POSSIBLE, BUT PREFERABLY AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE OR OTHER COURT ACTIVITY. PLEASE SEE CONTACT INFORMATION BELOW AND SELECT THE CONTACT FROM THE COUNTY WHERE THE ACCOMMODATION IS BEING REQUESTED. TO DOWNLOAD THE CORRECT ACCOMMADATION FORM, PLEASE CHOOSE THE COUNTY YOUR COURT PROCEEDING OR OTHER COURT SERVICE, PROGRAM OR ACTIVITY COVERED BY TITLE II OF THE AMERICANS WITH DISABILI TIES ACT IS IN SO WE CAN ROUTE YOUR REQUEST TO THE APPROPRIATE CONTACT:  CHARLOTTE COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ADAREQUEST.ASP  COLLIER COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ADAREQUEST.ASP  HENDRY COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ADAREQUEST.ASP GLADES COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ASAREQUEST.ASP W ITNESS my hand and the seal of this Court this 7th day of May 2018 Roger D. Eaton A s Clerk of the Court By J Kern Deputy Clerk Publish: May 10, 17, 2017 322095 3576953 3124 NOTICE OF HEARING N O TI C E O F HEARIN G CONCERNING THE HOUSING CREDIT PROGRAM 2018 QUALIFIED ALLOCATION PLAN (QAP) Notice is hereby given that the Florida Housing Finance Corporation ("Florida Housing") will conduct a Hearing pursuant to Section 147(f) of the Internal Revenue Code of 1986, as amended, to which all interested persons are invited; DATE AND TIME: May 31, 2018 at 2:00 p.m.; LOCATION: Florida Housing Finance Corpor ation, 227 N. Bronough Street, 6th Floor Seltzer Room, Tallahassee, FL 32301; PURPOSE: to conduct a hearing con cerning Florida Housing's 2018 Qualified Allocation Plan ("QAP"). The QAP sets forth the method of distribution of housing credits in exchange for the new construc tion and substantial rehabilitation of Housing Credit Properties. The 2018 QAP can be found on 3124 NOTICE OF HEARING Fl or id a H ous i ng s we b s i te at http://www.floridahousing.org. Advanced copies may be obtained by contacting Elizabeth Thorp, Housing Credit Program, Florida Housing Finance Corpora tion, 227 N. Bronough Stree t Suite 5000, Tallahassee, Florida 32301-1329, or at (850) 488 4197. All interested parties are invited to submit written comment s before or at the public hearing and to present oral comments at the public hearing regarding the QAP. Written comments should be received by Florida Housing no later than 5:00 p.m. on Septem ber 3, 2013. Any person desiring to present oral comments should appear at the hearing. If any person decides to appeal any decision made by Florida Housing with respect to any mat ter considere d at this hearing he/she will need a record of the proceedings, and for such pur pose, he/she may need to ensure that verbatim record of the pro ceeds be made, which record includes the testimony and evi dence upon which the appeal is to be based. Any questions or com ments regarding the QAP should be addressed to Ken Reecy, Flori da Housing Finance Corporation, 227 N. Bronough Street, Suite 5000, Talla hassee, Florid a 32301-1329. Any person requir ing a special accommodation at this hearing, because of a disabil ity or physical impairment, should contact Elizabeth Thorp at Florida Housing at (850) 488-4197. If you are hearing or speech impaired, please contact Florida Housing using the Florida Dual Party Relay system, which can be reached at 1-800-955-8770 (voice) and 1-800-955-8771 (TDD.) Publish: May 10 2018 103878 3576975 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehi cles on 06/03/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to accept or reject any and/or all bids. JH2PC37083M010860 2003 HONDA Publish: MAY 10, 2018 357662 3576862 NOTICE OF PUBLIC SALE : On 05/22/2018, 8:00 am at 2021 TAMIAMI TRL. PUNT A GORDA, FL 33950-5919, pur suant to subsection 713.78 of the Florida Statutes. A-1 TOW SERV ICE LLC. reserves the right to ac cept or reject any and/or all bids. The vehicles which will be: 1FTJE34H6LHA82507 1990FORD 1G3GS64C414160389 2001OLDS 1GKFK66U24J190972 2004GMC 1Z9DT202861198671 2006QWS 2G1WL52MXX9242639 1999CHEV 2T1BR32E34C287368 2004TOYT 2T1CG22PXYC328073 2000TOYT 5TBDT44126S530245 2006TOYT JHMEJ6528VS015971 1997HOND Publish: May 10, 2018 380480 3576303 T urnyou r trashinto cash! Advertise youryard sa l e! GETRESULTS USECLASSIFIED! SARASOTA „ With the 2018 hurricane season three weeks away, Sarasota County Board of Commissioners received an update on shelters during its Wednesday meeting. Prefacing his formal presentation, Emergency Services Director Rich Collins told commissioners that Hurricane Irma served as an opportunity to test our sheltering system.ÂŽ Following Irma and a peer review of the countys response by former Federal Emergency Management Agency Administrator Craig Fugate, Collins said his staff, led by Emergency Management Chief Ed McCrane, have been looking at existing shelters and the possibilities for additional shelter space in South County. In particular, that review included the Venice Community Center, which Collins said the county will not use as a shelter this year. Willing to concede that the center has an elevation of 17 feet, a point of contention with some city officials, Collins indicated the center sets on an island that is susceptible to storm surge that could take out the three bridges and/ or the roads leading to them. He showed commissioners slides of what happened in New Orleans during Hurricane Katrina. A surge of this type... we may not be able to get to the people trapped in there,ÂŽ Collins said. Last year, at the insistence of Venice Mayor John Holic, the city open the community center to use as a shelter for residents on the island after the county refused to open it due to possibility of a strong storm surge inundating the island. At the end of the day and you have no access, who cares how strong it is?ÂŽ Commissioner Paul Caragiulo asked. Its being penny wise and pound foolish.ÂŽ Commission Chairwoman Nancy Detert painted the picture in starker terms. To say the Venice Community Center is better than our house only allows you to die a few blocks away from your house,ÂŽ Detert said. With the lack of shelter space in the South County area, Detert suggested that new developments with community centers could perhaps harden those structures with assistance from the county for use by their residents during a hurricane. Collins pointed out that the entire coast of Southwest Florida from Tampa Bay south is susceptible to storm surge due to the shallow nature of the Gulf of Mexico in the region. That led Commissioner Charles Hines to remind his colleagues that Charlotte County cannot open a shelter during a severe storm event and its residents must evacuate to Sarasota County like they did during Irma. What does that mean to the taxpayers of Sarasota County?ÂŽ Hines asked. We need to have that MOU (memorandum of understanding).ÂŽ The memorandum with Charlotte County was one recommendation coming from Fugate to allow Charlotte County employees to work in Sarasota shelters to relieve the burden on Sarasota staff. Following a joint meeting with Charlotte County commissioners in March, Collins said he would work on such a memorandum to bring back for commission action, hoping to have it in place for the 2018 hurricane season. The county has 11 shelters available for 2018 including North Port High School, Woodland Middle School, Heron Creek Middle School and Atwater Elementary School. In a change of policy, Collins said all shelters will open at the same time and will be pet-friendly. Email: jondaltonwr@gmail. comShelter prep underway in regionBy WARREN RICHARDSONSUN CORRESPONDENT REFLECTIONS In G EST. 19821975 S. TAMIAMI TRAIL I VENICE, FL 941-493-1911 I ReflectionsInGold.com@rigjewelry Nobody compares to our Jewelry Repair! Loose Diamonds 50% Off 20% Off on Dabakrav, LeVian, Lafonn & Charles Garnier 30-40% Off Gemstones Engagement Rings 30% Off Watches 20% Off Roman & Jules 20% Off L L o o o o o o o o s s e e e e e e D D D D D D D D D i i i i i i i i a a a m m m m m m m o o o o o o o o o o n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d s adno=54535248

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, May 10, 2018 STATE NEWSTALLAHASSEE, Fla. „ After months of considering a run for governor, Republican House Speaker Richard Corcoran announced Wednesday he will stay out of the race and instead back Agriculture Commissioner Adam Putnam. The decision means that what once looked like a crowded primary to replace outgoing Republican Gov. Rick Scott will now be a showdown between Putnam and U.S. Rep. Ron DeSantis. Corcoran said after making the decision to stay out of the race, backing Putnam was an easy choice. I know his character. Adam is sincere, he is authentic, he is principled, he is passionate. He loves this state,Ž Corcoran said. Once I made the decision that I wasnt going to run, Im de“nitely not someone who sits on the sidelines, and it took all of 2.2 seconds for me to utter the name Adam Putnam.Ž Scott cant run for re-election because of term limits and is instead running for U.S. Senate. By the end of 2017, it looked like at least four major Republicans would be in the race to replace him. Sen. Jack Latvala entered the race, but later resigned from his position and dropped out after a Senate investigation found he likely groped a woman who worked as a Senate aide. Corcoran was widely expected to announce a campaign at the end of this years legislative session. He raised close to $7 million through a political committee and began running ads taking a stance against undocumented immigrants, but after spending $4.6 million, he wasnt polling well. Democrats running for governor include former Miami Beach Mayor Philip Levine, former U.S. Rep. Gwen Graham, Tallahassee Mayor Andrew Gillum and Orlando-area businessman Chris King.Florida House speaker wont run for governor, backs PutnamBy BRENDAN FARRINGTONASSOCIATED PRESSPolice identify man fatally shot by 2 Florida officersORLANDO, Fla. (AP) „ Authorities have identi“ed the man who died after two Florida police of“cers opened “re on him. An Orlando police news release identi“ed the man as 32-year-old Juan Alberto Silva. Police say the of“cers had been responding to a traf“c crash in a parking lot Monday when a security guard told them about shoplifters. The of“cers confronted four suspects in a van. Fearing for their lives, Orlando Police Chief John Mina says the of“cers shot the driver. Of“cials say one passenger exited the vehicle and was not charged. Silva managed to drive off and make it to a nearby park, where he died. Two female suspects were arrested near the park and charged with felony murder and grand theft. No weapons were found on the suspects.Authorities: Driver raped mentally disabled passengerGAINESVILLE, Fla. (AP) „ Authorities say a transport bus driver for a service for the elderly and people with disabilities is accused of raping a disabled woman in Florida last month. An Alachua County Sheriffs Of“ce report says 44-year-old George Edward Ferguson picked up the 32-year-old from an event. The Gainesville Times reported Tuesday that the woman has the mental capacity of a child. Sheriffs of“ce spokesman Art Forgey says Ferguson parked the transport bus in her driveway and raped her on the bus. Ferguson told deputies he had sex with the woman but didnt rape her. He was charged with sexual battery.Mom sues housing complex for ultrasound photo demandMIRAMAR, Fla. (AP) „ A woman is suing an affordable housing complex she says refused to renew her lease because she didnt provide an ultrasound image while pregnant. WPLG-TV reports a lawsuit “led in federal court April 3 says the assistant property manager at Sorrento at Miramar told 26-year-old Tiesha Davis in January that she violated a housing policy. That noti“cation came four months after the now-mother-of-three moved in while four months pregnant. The lawsuit says Davis was visibly pregnant when she signed her rental agreement.7 accused of stealing homes worth $12 million from deadFORT LAUDERDALE, Fla. (AP) „ Investigators in Florida have arrested seven people who they say fraudulently took ownership of 44 homes, including some from people who had died. Broward Sheriffs of“cials said in a news release that six people were arrested Tuesday following an investigation dubbed Operation Tomb Raider. A seventh was previously arrested. Of“cials said those arrested face more than 600 felony charges, including identity theft and grand theft. The homes were valued at more than $12 million. The news release says the group operated under various company names during a seven-year period. They used those companies to steal the distressed homes from the estates of 18 dead people. In some cases, they sold the same home to more than one person and collected payments.Body found on burning mattress under I-4 overpass ORLANDO, Fla. (AP) „ A body was found on a burning mattress under an Interstate 4 overpass. An Orlando Fire Department crew found the body early Wednesday near downtown Orlando after “nding the mattress on “re. No additional details have been released.Police: 95-year-old jailed after slipper-slapping granddaughterDAYTONA BEACH, Fla. (AP) „ A 95-year-old Florida woman landed in jail after calling police for help during an argument with her de“ant granddaughter. Daytona Beach Police Chief Craig Capri tells the Daytona Beach News-Journal that Hattie Reynolds probably wasnt a threat, but her admission of slapping her granddaughter in the face with a slipper quali“ed as domestic violence. An arrest report says Reynolds told police Saturday that she wanted 46-yearold Janeen Williams out of her house because she was in bed soaking up the air conditioning Reynolds pays for. When Williams began screaming and swearing at her, Reynolds said she slapped her with the slipper.U. of Florida puts aggressive graduation usher on leaveGAINESVILLE, Fla. (AP) „ The University of Florida has placed a lecturer who shoved and grabbed students during a graduation ceremony on paid administrative leave. School spokeswoman Margot Winick said Tuesday that the marshal, whom she refused to identify, is a lecturer in the chemistry department. The Gainesville Sun reports that the marshal rushed about 30 graduating students through the commencement line, and pushed and shoved others. When some students who are members of historically black fraternities and sororities began performing choreographed movements representing each of their organizations, the marshal grabbed them aggressively and shoved them. University President W. Kent Fuchs said in a statement that the school failedŽ to create a commencement atmosphere where all students could celebrate equally.Court: Driver can be charged for hiding Florida license tagsMIAMI (AP) „ An appeals court has ruled that a Florida driver can face charges for obscuring the lettering on vehicle license tags with a frame. The 3rd District Court of Appeal decision Wednesday came in the case of a driver who was stopped in 2015 by an of“cer because the words MyFlorida.comŽ were obscured by a tag frame. The of“cer later found drugs in the car and the driver was charged with a narcotics offense. A lower court tossed out incriminating statements the driver made to the of“cer, concluding the tag frame didnt violate requirements of state law regarding display of license tags. The appeals court disagreed, sending the case back for further proceedings based on the 2015 law. It was changed in 2016 so that obscuring FloridaŽ was not a violation. STATE NEWS BRIEFS AP PHOTOFlorida House Speaker Richard Corcoran, left, announces he wont run for governor and will instead back Agriculture Commissioner Adam Putnam on Wednesday, in Tallahassee. LOIRE VALLEY, FRANCE„ A drive through the longest wine route in France is unlike any other on earth. A breathtaking 1,000 kilometers of world famous vineyardsƒverdant hillsƒfamous chateausƒ and massive wine cellars. Yet to the surprise of most, this picturesque valley is also home to one of the most signi“cant medical discoveries in decades, especially if you or a loved one is concerned about your blood pressure and cardiovascular health. Its here doctors have discovered powerful natural compounds with a bizarre name, Oligomeric ProanthocyanidinsŽ or OPCs for short, that are turning the medical world upside down. Doctors were “rst alerted to the remarkable properties of OPCs when they noticed that the Loire Valley had a shockingly high number of healthy, older men. It was soon discovered that these men drank a traditionally prepared wine that is rich in OPCs. But what these medical experts have discovered about OPCs positive effect on blood pressure has been stunning. Natures blood vessel relaxerŽDid you know that if all the arteries, veins and capillaries found in your blood vessels were laid out end to end, the total length would be 60,000 miles? Remarkably, OPCs have a special af“nity for all of your blood vessels, helping to strengthen and relax them„and this is why OPCs have had a long history of use in Europe for treating vascular concerns. Clinical research and studies reveal that OPCsƒ € Protect the inner lining of your blood vessels„ called the endothelium„ from oxidative damage € Strengthen the walls of your blood vessels by inhibiting the breakdown of collagen, elastin and hyaluronic acid € Increase nitric oxide pro-duction, which imp roves oxygen and blood ”ow and relaxes your blood vessels. Nitric oxides function for healthy blood ”ow is so signif-icant, doctors who dis-covered its role were awarded a Nobel Prize. € Scavenge free radicals that are harmful to your blood vessel with 20 times more antioxidant power than Vitamin C and 50 more than Vitamin E, according to the Journal of Medicinal Food (Shi J., 2003). Dr. Richard Passwater, Ph.D., one of Americas foremost authorities on antioxidants and author of Live Better, Longer adds that OPCs help relax blood vesselsƒimprove blood circulationƒand keep blood pressure healthy. The proof?Jaw Dropping Results for Healthy Blood PressureIn a landmark 16-week clinical study conducted in Europe, people with blood pressure concerns were divided into three groups. The “rst group used diet and lifestyle modi“cations, like reductions in salt, alcohol, caffeinated drinks and smokingƒregular exerciseƒ imp rovement in sleepƒand relaxation techniques to see their effect on blood pressure. Groups two and three used those same techniques, yet added a unique, proprietary OPCrich extract, either 150 mg or 300 mg a day. The results? Amazing! 93% of those taking 300 mg of this special OPC-rich extract had success with their blood pressure. On average, they had healthy blood pressure readings of 112 over 82! Thats two times better results than using lifestyle changes alone! Not surprisingly, this premium OPC-rich extract is derived from specially selected grapes seeds grown in the Loire Valley.Now available to you without a prescription If you want a lifetime of great blood pressure, then youll be glad to know for the “rst time this proprietary OPC-rich extract is available to you in a breakthrough natural formula called CardioRelax AO’ (AO stands for the super antioxidantsŽ). Already, CardioRelax AO’ is ”ying off the shelves as thousands of people have discovered how to support their blood pressure taking it„with remarkable success. Jonathan M., a 35-year career nurse, had been concerned about this blood pressure for twenty years. He gratefully reports, This morning my blood pressure was 119/68. Ive never seen anything like this. CardioRelax AO’ is a miracle.Ž Connecticut nutritionist Jennifer A. adds, Since taking CardioRelax AO’ my blood pressure numbers are as low as 119/66 … even at the end of the day when Im stressed out, its still only 130/80.Ž George L. from Indianapolis, Indiana adds:  CardioRelax AO’ is doing well for me. Im thrilled with my new blood pressure numbers. Thanks!Ž Monty W. from Pinson, Alabama puts it this way: Ive been taking CardioRelax AO’ for about two weeks. Im really excited about even more improvement.ŽApproved by Leading DoctorsDr. Marlene Merritt, a practicing naturopath from Austin, Texas and author of the bestselling book, The Blood Pressure Solution recommends CardioRelax AO’ because itll ”ood your body with an abundant supply of OPCs and help your blood vessels relax. She reports that her patients who are taking CardioRelax AO’ are enjoying healthy blood pressure safely and naturally, without side effects, making this natural formula her #1 recommendation for great blood pressure. Dr. Will Mitchell adds that CardioRelax AO’ is far superior to any other natural blood pressure supplement because of its rich OPC and antioxidant power. He highly recommends it because it gets to the root of keeping blood pressure healthy. Great for Maintaining Healthy Cholesterol, Circulation and Blood Sugar, TooCardioRelax AO’ has been enhanced to target improved circulation, balanced cholesterol and healthy blood sugar control„all which can be related to blood pressure concerns. The result is a superchargedŽ version of the formula unlike anything in the marketplace.Not Available in StoresBecause its a proprietary formula, CardioRelax AO’ is not available in drugs stores or anywhere online, including Amazon. The premium ingredients are in limited supply, and a shortage in just one of them can delay production for months. But for the next “ve days, a limited amount of CardioRelax AO’ is being set aside for reader of this publication. Just call 1-888-471-9131 to secure a risk-free supply of CardioRelax AO’ at a special discounted rate. As a thank you, the “rst “ve hundred callers who order CardioRelax AO’ will also receive a complimentary copy of Dr. Merritts book, The Blood Pressure Solution, a $47 value. Call 1-888-471-9131 while supplies last!Control Blood PressureŽ With These Amazing SeedsEuropean Doctors Find Bizarre Seeds Powerfully Control Blood Pressure. 93% of people experience positive blood pressure results. Average reading 112 over 85! Now available in the U.S. without a prescription. A unique natural formula that helps keep blood pressure healthy has been ”ying off the shelves making users and their doctors very happy.Breaking News from Evidence Based Complementary and Alternative Medicine... adno=50534808AdvertisementAdvertisementAdvertisement

PAGE 13

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MAY 10, 2018 Growing up in western New York, spring break for my family meant packing up the station wagon and driving nonstop to Southwest Florida to spend the week with my grandparents. It was a time before handheld video games, iPhones and satellite radio. Our entertainment during the 24-hour drive was reading, drawing, playing games and gazing out the window. Spotting billboards opened a new world, and I saw them advertising wild airboat rides through the Florida Everglades, glass-bottom boat tours at Silver Springs, and Southern belles and beautiful ”owers at Cypress Gardens. The Florida Everglades is still there today. Silver Springs is now a state park with glass-bottom boat tours. And Cypress Gardens has received a new life as part of one of Floridas largest theme parks, Legoland Florida Resort in Winter Haven. Cypress Gardens opened in the mid-1930s by Dick and Julie Pope and featured thrilling water shows and lush botanical gardens. It was recognized as the Water Ski Capital of the World, the iconic Southern belles with their hoop skirts were introduced, Hollywood stars frequented the gardens and “lmed television specials and movies, and visitors from the North seeking warmth ”ocked during the winter. Over the decades, Cypress Gardens welcomed more than 50 million visitors „ but attendance dropped as time progressed. The park closed in 2003 and reopened in 2004 under new management, then closed again in 2009. The Merlin Entertainments Group purchased Cypress Gardens, giving it new life when Legoland Florida in 2011. The 150-acre interactive A trip to Legoland Jennifer A.HUBERCOLUMNISTDAY TRIPPERJENNIFER | 2One of the fastest growing movements in the bicycle universe is the number of people commuting by bike. BikeLeague. org estimates the U.S. growth of bicycle commuters from 2000 to 2011 at 47 percent. Communities that have made an effort to promote cycling have seen an 80 percent increase, and even those considered unfriendly to bike riders have seen a 32 percent increase. You probably know or know of someone who commutes by bicycle „ if not every day, at least occasionally. Additionally, Florida Department of Transportation has begun to recognize they are the Department of Transportation, not the Department of Cars, and are developing new models for street construction that encompasses all modes of travel. Commuting by bicycle is becoming increasingly viable. So what are some simple things to consider when commuting? Prepare for any conditions that might arise. If your two-wheeled steed has mounting eyelets, install full fenders. Thats the best way to keep dry on wet roads. Always carry a “eld kit containing a spare tube, tire irons, patches, a pump or CO2 cartridges, latex gloves to keep hands clean when making a tire change or putting a chain back on, and (highly recommended!) a small Leatherman-style pliers for pulling wire or nails from a tire. Use panniers or a backpack to carry things such as a change of clothes and lunch. Give yourself more time than you need. This is particularly helpful when that urge for a cup of coffee overwhelms the desire to punch the clock. Time is relative to curiosity as well. If youre riding into work and the circus is moving elephants into a tent, that might be worth a picture or two. Even stopping to chat with a friend along the way is allowable when not rushed to get to work. And of course, the occasional ”at tire. Picking the right bicycle for the commute is important as well. If the distance is short, a hybrid bicycle easily “ts the bill. If the distance is 15 to 20 miles, it might be best done on a road bike. Maybe the commute includes some offroading where a mountain bike best “ts the route. Commuting by bike CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS Florida is home to lovable burrowing owls that nest in vacant residential lots, parks and airports. These small but stately owls, with large yellow (or black) eyes, only weigh “ve ounces and stand about 7 to 10 inches tall. Unlike burrowing owls out west, our Florida owls do not migrate. Burrowing owls mate for life, and spend much time rubbing bills and preening one another. During courtship, males call and offer food to females. Both males and females build their nests underground, digging tunnels with their beaks and moving dirt with their feet. They prefer sites with loose soil and nearby lookouts such as fence posts. Their burrows are typically 3 feet down and 5 to 7 feet across in sandy soil. Multiple entrances allow owlets to escape quickly if a hawk or other predator ”ies overhead. Owlets scare away terrestrial predators by hiding in the burrow and imitating a rattlesnake sound. In March, females lay six to eight eggs and incubate them for 21 to 28 days. The male stands guard while the female tends to her chicks inside the burrow. Tiny downy chicks emerge from the burrow at about two weeks old. In April and May, chicks are visible Floridas wise and lovable burrowing owls MaryLUNDEBERGCOLUMNISTNOTICING NATURE An adult owl stands guard outside the burrow on his post.SUN PHOTOS BY MARY LUNDEBERGAn adult owl watches over her six owlets as they emerge from the burrow. Two owlets stand on a log searching for insects.MARY | 2 Dont touch that gun or Ill give a whooping you will never forget!Ž Correct advice from a parent to a child or youth? Maybe „ but lets look at this from some different approaches. In a home where guns are kept, the degree of safety a child has rests squarely on the childs parents. Of course, all guns must be kept secure and not accessible to children. (Or, for that matter, adults who arent capable of safely handling them. An untrained adult can be just as dangerous as a curious child.) Most all states impose some form of legal duty on adult gun owners to take reasonable steps to secure weapons. Gun shops sell a wide array of case, safes, gun locks and other security devices. While speci“c security measures may vary, a parent must, in every case, assess the exposure of the “rearm and absolutely ensure that it is inaccessible to a child. Parents who accept the responsibility to learn, practice and teach gun safety rules will ensure the childs safety to a much greater extent than those who do not. Parental responsibility does not end, however, when your child leaves your home. According to federal statistics, there are guns in at least half of all U.S. households. Even if no one in your family owns a gun, chances are that someone you know does. Your child may come in contact with a gun at a neighbors house, when playing with friends or under other circumstances outside of your home. It is critical for your child to know what to do if he or she encounter a “rearm anywhere, and it is the parents responsibility to provide that training. The NRA leads the way in youth shooting sports and gun safety with their Eddie Eagle Safety Program. The programs main format centers around one simple rule. If you see a gun: Stop. Dont touch. Leave the area. Tell an adult. This is a wonderful program started in 1988 and has reached more than 21 million kids in all 50 states. It was developed through the combined efforts of such quali“ed professionals as clinical psychologists, reading specialists, teachers, curriculum specialists, urban housing safety of“cials and law enforcement personnel. The purpose of the Eddie Eagle program isnt to teach whether guns are good or bad, but rather to promote the protection and safety of children. Eddie Eagle is never shown touching a gun, and he does not promote “rearm use or ownership. The program has no agenda other than accident prevention ensuring that kids stay safe should they encounter a gun. The program doesnt mention the NRA or encourage gun purchases or joining the NRA. For more info on the program, visit https://goo.gl/zZd7Ca or call 800-231-0752. The time may come when you or your family members want to learn how to handle and shoot a gun safely. In the case of a child, attitude, learning ability, physical and emotional maturity are some of the factors to be weighed before allowing formal training to begin. When a parent decides a young person is ready, many training opportunities are available. For more information on youth programs, call 703-267-1515. I myself am also available to teach kids the basics and I truly enjoy doing it. The state of Florida, bless its heart (as they say down south), also has a great hunter safety program for all youths 12 and older under the Florida Fish and Wildlife Conservation Commission. This is a very comprehensive two-day program, usually conducted at the Boy Scout camp on Bermont Road east of Punta Gorda. The students must be accompanied by a parent or guardian and the “rst day is hands-on safety and classroom training. After being trained on basic safety and handling, the second day is like their birthday and Christmas all in one. The kids get to qualify on a bow How to gun-proof your kids BillyCARLCOLUMNISTAT THE RANGECARL | 12 COURT| 2 No matter what “tness level you are, your road map to success starts with a goal. Setting goals will not only take your running to the next level, it will help you identify when youre having successes so you can celebrate your achievements. Being an extension agent, Im very accustomed to developing my marine science programs based on SMART (Speci“c, Measurable, Achievable, Relevant and Timeoriented) objectives. These same variables are helpful when setting running goals. The “rst time I really set out to achieve a SMART running goal was when I decided I wanted to qualify for the Boston Marathon. I needed to run a marathon in less than four hours, so I made my goal to run a marathon in three hours and 50 minutes. Thats pretty speci“c, and its measurable. I knew exactly Whats your fitness goal? BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFEBETTY | 12

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 2OUR TOWN OUTDOOR LIVINGtheme park restored the gardens, home to a gorgeous combination of native and exotic botanicals. It includes an Asian-themed area with a pond and large, goldtoned sitting Buddha. A large banyan tree, planted as a sapling in 1939, still stands and the Southern belles are back „ well, kind of. Now theyre made with thousands of plastic bricks. Legoland built two Southern belles reminiscent of the original theme park. The water ski shows that made Cypress Gardens popular are still thrilling visitors, but now with Lego citizens. Legos are one of those timeless toys. Making something out of a pile of plastic bricks sparks creativity and innovation. Like me, Im sure you have memories of Legos, whether it was building something with a sibling, parent or child, or maybe stepping on a single brick on the living room ”oor with your bare foot. Cypress Gardens was appreciated by the Silent and Baby Boomer Generations and Legoland Florida Resort is dedicated to families with children between the ages of 2 and 12. This makes the theme park a perfect multi-generational family destination. More than 50 million Lego bricks are incorporated into displays and sculptures throughout the park. Miniland USA features scenes with some of Americas well-known destinations such as Las Vegas and Washington, D.C. Theres also an area of Miniland featuring various mini Star Wars scenes such as Hoth, the Millennium Falcon, and an Ewok Village. Jakku, representing Star Wars: The Force Awakens, was added on Star Wars Day, May 4. Most Legoland rides can accommodate little ones, such as Safari Trek to view exotic wildlife made from Lego bricks; a two-tiered carousel; and Lego Ninjago, a 3-D interactive ride and game where I was instructed to karate chop my way through the experience. I had no clue what I was fighting and despite karate chopping against dragons, bad ninjas and ghosts, I still lost to a 4-year-old. As for dining, there are plenty of places to grab a bite such as pizza, chicken sandwich or black bean burger „ but the one must-eat item are Grannys Apple Fries. These are Granny Smith apple slices deepfried and served with a dusting of cinnamon and sugar and sweet whipped cream dipping sauce on the side. Delicious! Legoland Florida Resort hosts special events throughout the year including Lego Star Wars Days (May 12-13 and May 19-20), Independence Day on July 4, and select dates in October for Brick or Treat. Visit Legoland. com/florida to learn more. Jennifer Huber is just your average fortysomething-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMA Lego sculpture of a southern belle sits in Cypress Gardens at Legoland Florida. hopping around and begging their parents for food. The wise owls line their burrows with dung, which may help to control the microclimate within the nest, and place dog poop at the entrance of the burrow. This allows the parents to “nd a quick meal in dung beetles for their hungry chicks and later teaches the chicks to search under poop for beetles. Burrowing owls spend their time on the ground or on a perch searching for small insects and animals. In addition to beetles, they eat lizards, dragon”ies, grasshoppers, crickets, moths, snakes, frogs, caterpillars, mice and baby ducks. Females catch more insects during the day, whereas the males more often hunt mice at night. These long-legged, short tailed birds ”y, hover, walk, pounce and run, grabbing prey in their talons. Owlets search for prey at a young age, but are dependent on their parents for most of their food initially. Adorable chicks climb logs, stretch their wings and practice short ”ights. Their average lifespan is six to eight years. Burrowing owls once nested all over Southwest Florida. Climate change, loss of habitat, pesticides, vehicle collisions, shooting, and hunting by predators (including cats) threaten this cute creature. Populations of burrowing owls declined 33 percent between 1966 and 2015. In 2016, the status of the Florida burrowing owl (Athene cunicularia ”oridana) changed to threatened, so now they are protected. When I moved here several years ago, burrowing owls nested in Charlotte county, but now I drive to Cape Coral, which boasts the largest population of burrowing owls in Florida. Because of rapid development and the dif“culty of making a burrow in dense grass, Cape Coral encourages residents to provide arti“cial burrows (https://goo.gl/YH5mXd). A similar program started 10 years ago in Broward county and owl populations there have increased. If we tried this in Charlotte county, would burrowing owls return? Mary Lundeberg is a local photographer and nature writer who authors a monthly column for the Sun. She can be reached at marylundeberg@ gmail.com. See more of her photos at MaryLundeberg.com.MARYFROM PAGE 1 SUN PHOTOS BY MARY LUNDEBERGA young burrowing owlets tests his wings at the end of a post. Having two or more bikes means having a backup in case something breaks and choosing which bike is best for various distances. Clothing is another area where individual conditions need to be considered. A riding kit is the most comfortable gear to wear when riding, but its not required. Be prepared for rain, cold (yes, even in our area) and of course heat. Does your employer provide a locker room with showers? Consider the options. So the decision to commute by bicycle looks realistic. Whats next? First, try the commute on a Saturday or Sunday morning when traf“c is minimal to see if youre ready for the distance and terrain. Remember the shortest route is not always the most convenient. If possible, plan the route with consideration toward dedicated bike lanes and low traf“c. When riding in traf“c, be very aware of the surroundings. Watch for parked cars that may open their doors. Take the lane when you feel unsure. Tap on cars when they are turning and dont see you. Signal your turns and stops. The adage is ride large.Ž Of course there will always be that day when the next hurricane is upon us, or your bike is broken, or some other reason prevents you from commuting into or from work. Thats what Uber or Lyft are for. Tell them you have a bike with you and theyll even carry it for you. Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.COURTFROM PAGE 1 Burrowing owl mates stand together on a manmade post in an empty lot in Cape Coral. $$ SAVEMONEY$$Shop the Classifieds WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 adno=720034 adno=54535094

PAGE 15

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 RW Womans Club Meets, Rotonda W.Comm. Ctr,646 Rotonda Circle..9 am fellowship..all welcome! Call Donna 697-4980 or www.gfwcrotondawest.org PC Garden Club, 9:30am, Holy Trinity Church, 2565 Tamiami, PC, Public welcome. 941-426-1299 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Skunky Ron Deep Creek Elks, Cold Sandwiches Only 12-2, l.o.e.meeting @ 11 am Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606;members&guests Free Community Lunch, Anyone In Need, All Ages And Families Welcome, Thursdays From 11:30am-1:00pm, Free Community Lunch Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, 50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,37-2606, ext. 451 Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds this Sat (12th) 10 to 3, Under Roof, New Vendors, Free parking! Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. AL Aux 103 Elections, Am Leg Aux 103 to elect officers on May 10 @ 6PM. All members in good standing are encouraged to vote.2101 Taylor PG FRIDAY Project Linus, HAVE FUN making blankets for Charlotte County kids FGCU 117 Herald Court 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 music by Shallow Waters (new group)come out TODAY 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, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Family Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Legion Game Night, Cornhole games start at 7 P.M. Food available 5-7 pm. Am. Legion Post 113, 3436 Indiana Rd. Rotonda West. Lung & Heart Support, Learn emergency response to give CPR and use an AED. Free. 2:00-3:00, Suncoast Auditorium 779 Medical Dr. RSVP 473-3919. Bingo, Play bingo for as little as a $1. Starts at 6:30pm Nice prizes. Bar food available. Public invited. Rotonda Elks A cappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 pm for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Yoga for Every Body, Join us for stretching, balance, rejuvenation! 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 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Dine & Dance, Special: Coconut Shrimp & varied reg menu 5-7:30pm. Music: Coastal Jams 7-10pm. Rotonda Elks, members&guests Fish Fry, Fried Haddock, Shrimp, Salad Bar served, 4:30-7 pm Music by Joyce & Doug 6:30 PM. AL Post 113 3436 Indiana Rd. SATURDAY Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Corn Hole, Corn Hole 12:30pm sign up games start at 1pm Bring a buddy or come solo. Games at Rotonda Elks. $2 entry fee TODAY VBS Register Now, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30noon, 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! North Port VFW, Members & guests, Lunch 11-2, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 North Port Moose, Friday night party! Karaoke with Gil and Rhonda at 7! Prime rib or salmon dinner special!, 1 4156 tamiami trl NP CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Republican Candidates Mixer, Special Republican Club mixer with all local GOP candidates for office. Monday, May 14, 5 p.m. Laishley Crab House. Meet candidates for US Congress, State positions, Airport and County Commission, School Board and other. Hors doeurves, wine, beer. Only $5. Information: 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 Hibiscus Show And Plant Sale, Mothers Day Sunday May 13, HARRY GOULDING CHAPTER of American Hibiscus Society invites you to our FREE Annual SHOW at Charlotte Harbor Event Center, 75 Taylor St, PG, Judged blooms displayed 1-4. Plant Sale 9-4, Judging 9-11, Public may bring blooms <10 for judging. Info 941-637-9501 Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. For your safety, independence and peace of mind... If you have a Power Wheelchair or Scooter... with Medicare approval. € Battery not holding a charge € Charger not charging € Worn tires € Connection issues or stops working € Warning ashes on joystick display € Grinding noises or not running smoothly Trust Americas Power Mobility Repair Experts adno=50537060 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 adno=720662 Family Table Restaurant Breakfast, Lunch & Dinner Banquet Room Available € Full Bar 14132 Tamiami Tr. € North Port, FL (941) 423-0473 € Tues Sun 7am 9pm Cocktails, Beer & Wine € Dinner Specials Daily Mother's Day Specials€ Veal Parmigiana € Broiled Seafood Platter (Grouper, Shrimp & Scallops) € Lamb Shank € Shrimp Scampi € Roast Turkey € Chicken Supreme € Fried Chicken € Ham SteakReservations Recommended adno=50534051

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 4OUR TOWN OUTDOOR LIVINGENGLEWOOD „ The Englewood SKY tennis team didnt make the Florida Sun Coast League playoffs last season. This year, the Storm made it all the way to the “nals. Englewood SKY Storm lost to host St. Stevens Episcopal School, a team that went undefeated this season. Becket Koss was the only Storm player to win a match Thursday, taking an 8-7 victory at No. 3 singles. Most of the other matches also were close. The “nal tally was 6-1. The Storm won 4-3 over Sarasota School of Arts and Science in the semi“nals Tuesday in Sarasota. Nikia DeLong won the semi“nal singles match at No. 1, 8-0. DeLong and Gavin Parker won No. 1 doubles 8-3, while Koss and Josh Maxson won 8-7 in the No. 2 doubles match in one of the closest matches of the day. Our team showed a lot of teamwork and communication this season,Ž said Englewood SKY coach Brandon Sikkenga. They really improved and worked well.Ž Seven of the teams 11 players will return next season. Four of the players are girls, including DeLong, a seventh grader.Golf tourney aheadThe Englewood SKY middle school golf team has completed its season and hopes to compete as a team in the league tournament Tuesday. No site has yet been set for the tournament. The Storm golfers are led by Eddie Lainhart, who has a best of 34. Lainhart will automatically compete in the tournament since the best golfer from each team will participate. Only the top four teams will participate in the team scoring. The golf tournament concludes an outstanding sports year for the Storm. The softball team won the league championship, the “rst team championship in the schools history.Englewood SKY tennis team finishes 2nd in finalsBy GARY BROWNSUN CORRESPONDENT PUNTA GORDA „ The Lemon Bay Junior Mantas eighth-grade boys basketball team won one of four games in a Charlotte Splash tournament last weekend. The Junior Manta Rays defeated Mad from North Port 65-54 Saturday for their only victory. Jackson Benedict scored 13 points and pulled down 16 rebounds for the winners. Jacob Newcomb led the Junior Mantas scoring with 28 points and had eight rebounds. In another game, the Junior Mantas opened against Elect of Fort Myers and lost a tight game, 57-53. Benedict scored 19 points and grabbed 21 rebounds and Newcomb added 12 points. Lemon Bay fell to BTB from Cape Coral, 71-51, and the Charlotte Splash, 54-48. Charlotte took a 40-15 halftime lead. The Junior Mantas came back strong in the second half but couldnt overcome their slow start. Charles Copeland did a good job rebounding for the Junior Mantas. We put on a full-court press in the second half and cut the lead a lot,Ž said Junior Mantas head coach Bobby Bounds. But it wasnt enough. There was a lot of tough competition in the tournament. Cape Coral is an excellent team with a lot of height. The best team we played there. But weve showed improvement and our eighth grade players are showing their getting ready for high school ball.Ž The sixth-grade Junior Mantas “nished in second place and were 1-3. The “fth-grade team lost four games but played its opponents close. Games were played at both Charlotte High School and Murdock Middle School. The Junior Mantas eighthand seventh-grade teams will be at Charlotte High School to play the Charlotte Splash tonight (Wednesday). The seventhgrade game will be at 6 p.m. and the eighth-grade contest will follow at 7 p.m. The Junior Mantas “nal tournament will be in Fort Lauderdale next week. Following that, the eighth graders will join Lemon Bay High Schools program and will attend a summer camp at Embry-Riddle Aeronautical University in Daytona Beach.Junior Mantas win one of four against strong competitionBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ The North Port ”ag football season began Saturday at the George Mullen Center with action in the morning and late afternoon. Kids in four age divisions (4-5, 6-8, 9-12 and 13-17 competed. Most of the games were close and spectators were treated to a lot of exciting plays. Perhaps the most exciting game came in the 6-8 division where the Red Machine edged the Orange Crush, 24-18, in overtime. The Red Machine scored the winning touchdown in overtime when Russell McCord scored on a 20-yard run. He took the ball, cut to his left and then ran to his right to go into the end zone, causing his teammates to mob him. Earlier in the overtime, McCord threw a touchdown pass to Dylan Szych for the “rst Red Machine touchdown. The teams tied in regulation, 12-12, when the Orange Crush scored a late touchdown to cause the game to go into overtime. Both teams scored on long plays in the regulation period. Although the ”ag football season is not of“cially part of the North Port Mustangs Pop Warner program, many of the youths do play in the fall Pop Warner season for the Mustangs. Offensively, playing ”ag football helps kids who might not have a chance to touch the ball much a better chance to do so,Ž said Red Machine coach Joe Szych. We divide our plays about half between passes and runs. About “ve of our kids play Pop Warner and they will be in the tiny mites division this fall season.Ž There will be six more Saturdays of regular-season games followed by one weekend of playoffs which should end in the last week of June. All games will be played on Saturdays. € € € Youth basketball The North Port Youth Basketball Inc. summer season will begin June 15 at the Morgan Family Center. Practice will begin June 11. A referee clinic will be at noon May 19 at the Morgan Family Center. Anyone who wishes to referee in the summer season should plan on attending the clinic. Unlike the winter season, there wont be any playoffs following the summer regular season.Exciting plays dominate flag football openerBy GARY BROWNSUN CORRESPONDENTAREA YOUTH SPORTS NORTH PORT „ The North Port Huskies spring football season may be over, but theres lots of things going on in the next three months before the fall season starts. Start with fall season signups and also a charity softball tournament Saturday at Dallas White Park in North Port. The tournament will go from 11 a.m. to 6 p.m. The fee is $50 per team. Teams can sign up at the “eld. Proceeds from the softball tournament will go towards the Huskies organization. There will be a $20 discount for early registration (for the fall season) if paid in full by May 31. A sibling discount (besides the “rst player) is $20. There is a $175 fee for tackle football and $100 for ”ag football. There is a $100 fee for cheerleading (non-competition). To sign up, go online to www.northporthuskies.com. Scholarships and payment arrangements are available. The Huskies have become one of the strongest youth football organizations in Southwest Florida. They won the 10-year old and under and the 14-under championships in the recent spring season. They have won a number of league and regional championships in recent fall seasons.Huskies have signups, charity softballBy GARY BROWNSUN CORRESPONDENT ENGLEWOOD „ When Mike Schyck gets something going, things tend to move pretty fast. Take the inaugural SandBar Half-Marathon and 5K run he planned for the Englewood Family YMCA this Saturday morning on Manasota Key. As race director, Schyck had hoped for a good bunch of runners to sign up for this event, since it was the “rst time and all. Maybe 100, maybe 200. As of Thursday, registration for the event is pushing 600, and is likely to go over that with last-minute signups Saturday morning. Its sponsored by the SandBar Tiki & Grille, and theyve done a great job,Ž Schyck said. Scott and Chris (Barber and Atamanchuk, the restaurants managers) have been great about doing this.Ž The race starts and “nishes in the vicinity of the SandBar, 1975 Beach Road. Signups will be at Englewood Beach Pavilion 1, which is in the public park behind the restaurant. After the race, runners will congregate at the Tiki for lunch, music and some beverages. In between, the 600 runners will be running all over the key. The half-marathon runners will go up Manasota Key Road to Manasota Beach, then turn around and come back. The 5K runners will run up the key, then loop back and run down Gulf Boulevard and turn around near the entrance to Stump Pass State Park. The roads will remain open to traf“c, so drivers and runners will have to share them for the duration of the race, which is supposed to end at 11 a.m. Schyck, whose day job is wellness and aquatics director at the Warren Loranger Branch of the YMCA in Englewood, is also head coach of the Lemon Bay High Mantas wrestling team, a job he took on two years ago. Hes seen success there, as well, both with wins and community support and fundraising. The marathon race starts at 7:45 a.m. and 5K race starts at 8 a.m. If youre not signed up, registration begins at 6:30 a.m. For more information about the race and for registration forms, visit www. sw”ymca.org/programs/ sandbar-half-marathon or call 941-475-1234.Email: porter@sun-herald.com600 head to Saturdays Manasota Key half-marathonBy CHRIS PORTERENGLEWOOD SUN EDITOR PHOTO PROVIDEDThe Rotonda Elks Lodge 2710 installed 12 new members at its April meeting. Pictured are, from left, (seated) Carol Sansone, Ruth Anne Lange, Kathleen Wilson, and Karen Petersen. (Standing) Terry Hasenfuss, Sam Greenough, Steve Horsman, Ron Sherman, Bob Giles, Tom Cowell, Jim Whims and Chris Pope. The Elks mission is service to the national, state, and local communities, especially its charity work focused on children and veterans. The Lodge hosts many fundraisers to benet local charities such as Meals on Wheels, St. Davids Food Pantry, Helping Hands, Fisher House at Lemon Bay High School, scholarships for outstanding students and many, many more identied as in need. Membership information can be obtained at the Lodge, located at 303 Rotonda Blvd East, in Rotonda or call 941-697-2708.Rotonda Elks welcome new members 863-494-3925 adno=720024 adno=720029

PAGE 17

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN OUTDOOR LIVING OUTDOOR NEWS BULLETIN BOARDGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event.LIVE OAK POINT CLOSEDDue to safety concerns at Live Oak Point from Hurricane Irma damage, as well as ongoing construction of Live Oak Point Phase 1B, the park will be closed until further notice starting on May 2. Live Oak Point is located at 5100 Tamiami Trail, Charlotte Harbor.MOMS CRUISE FREEKing Fisher Fleet, headquartered at Fishermens Village (1200 W Retta Esplanade, Punta Gorda), invites all moms to cruise for free in honor of Mothers Day. We think mothers deserve more than just one day of celebration, so we are oering free cruises for moms all of Mothers Day weekend Heres the schedule: Friday, May 11: 90-minute Sunset Cruise, 7 p.m. Saturday, May 12: Full day Cabbage Key, 9 a.m.; 90-minute Harbor Tour, 11 a.m.; 90-minute Harbor Tour, 4:30 p.m.; 90-minute Sunset Cruise, 7 p.m. Sunday, May 13: Full day Cabbage Key, 9 a.m.; full day Cayo Costa, 9 a.m.; 90-minute Harbor Tour, 2 p.m.; 90-minute Harbor Tour, 90 minutes: 4 p.m.; 90-minute Sunset Cruise, 7 p.m. All moms cruise free on all of the above listed cruises with paid accompanying ticket. Advance reservations are recommended. For more info about the special Mothers Day oer, call 941-639-0969.AUDUBON MEETINGThe next meeting of Peace River Audubon Society will be held at 6:30 p.m. May 17 at First Alliance Church (20444 Midway Blvd., Port Charlotte). The annual election of ocers and board members will be held. Also attendees will be entertained by seeing the work of our talented members. Everyone is invited to bring their best slide show or home-made video to share with others. The pubic is also invited to participate and show their great images. We ask that participants limit their presentation to around 5 minutes in length and that the subject matter be related to birds or nature in general. If you plan to participate, please email Mike Kkrzyzkowski at mkrzyzk@embarqmail.com. Indicate in your email about how long your slideshow or video is. For more info, call 863-244-2652 or visit PeaceRiverAudubon.org.BOATING SAFETY AND HURRICANESWhether you are new to boating or a seasoned veteran, Peace River Sail and Power Squadron encourages you to attend a free boating safety equipment demonstration May 19 from 10 a.m. to 2 p.m. at the Punta Gorda Boat Club (802 W. Retta Esplanade, Punta Gorda). Get hands-on experience with a are guns, hand-held ares, smoke signals, and throwable ring buoys. You can also sign up for a courtesy vessel safety check and view displays of required and recommended safety equipment for your boat, kayak or PWC. Hurricane season is just around the corner. Peace River Sail and Power Squadron will be presenting the Hurricane Preparedness for BoatersŽ seminar May 19 at 11:45 a.m. in conjunction with the WINK Hurricane Expo at the Charlotte Harbor Event and Conference Center. There is no cost to attend this seminar. For more info, call 941-6370766, or email PuntaGordaBoating@gmail.com.BECOME A MASTER NATURALISTThe University of Florida/IFAS Extension/Florida Sea Grant Program is oering two Florida Master Naturalist Program (FMNP) courses. Coastal Shorelines Restoration is being oered May 21, 22 & 24 in Punta Gorda, Englewood and Sarasota. This three-day special topics course will focus on living shorelines with emphasis on oyster, saltmarsh and mangrove restoration. Cost: $155-175; includes 24 contact hours, three eld trips, patch, pin and certicate of achievement. Additionally, the FMNP Coastal Systems core course module is being oered beginning June 5 and running Tuesday and Thursday evenings (6 to 9:30 p.m.) and Saturday mornings (8 a.m. to 1p.m.) through June 26 in Punta Gorda. Instruction for this course will include general ecology, habitats, vegetation types, wildlife, and conservation issues. Cost: $230-275; includes 40 contact hours, three eld trips, patch, pin and certicate of achievement. The FMNP is an adult education program developed by the University of Florida and oered throughout Florida. FMNP training will benet persons interested in learning more about Floridas environment, seeking educational contact hours, or wishing to increase their knowledge for use in education programs as volunteers, employees, and ecotourism guides. For more info about these courses or to register, visit https://goo.gl/BAUegu. Registration ends one week prior to class start date or when full.PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them May 26 for a free nature walk at Venice Lemon Bay Preserve (6200 Osprey Road, Venice). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net. FILM TOUR COMES TO MOTEAdventure. Conservation. Ocean life. The International Ocean Film Tour is on its way to Mote Marine Laboratorys WAVE Center to feature ocean adventures and environmental documentaries. This cinematic event will take place May 31, with doors opening at 6:30 p.m. and the program starting at 7 p.m. This tour stop is packed with inspiring ocean stories and some of the best water sports action of the year. Tickets are $10 for general admission and $5 for Mote members. Visit Mote.org/lmfest to purchase tickets and view the lm lineup at https://goo.gl/m2SvrB.SUMMER SAILING CAMPLearn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA (701 Medical Blvd, Englewood). Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing-certied instructors. The ability to swim is a prerequisite. Camps will be held from 9 a.m. to 3 p.m. daily, with the rst session June 4-8, a second June 18-22, and a third July 9-13. Cost is $135 per session, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park (210 Winson Ave., Englewood) and are limited to 22 participants each. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234, or visit EnglewoodSailing.org. LEARN TO SAILLearn To Sail, Inc. will be oering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center (750 Retta Esplanade, Punta Gorda). Cost is $125 weekly per student if registered before May 15; after May 15 $165 per week. Limited to 12 students per week. Register online at LearnToSailSWF.com or call 941-999-1102.SUMMER CAMPS AT CHECThe Charlotte Harbor Environmental Center (CHEC) will be once again conducting week-long summer camps at both Cedar Point Environmental Park (2300 Placida Road, Englewood) and their Alligator Creek site (1941 Bunt Store Road, Punta Gorda). Each camps will be from 9 a.m. to 3 p.m. Monday through Friday. The cost for each camp is $150 or $135 for CHEC members. Preand post-care will be available at additional cost. Camps themes and dates at Cedar Point Environmental Park (ages 8-13) are: Learn to saltwater sh,Ž June 11-15; and Learn to saltwater sh,Ž June 18-22. Camps themes and dates at the Alligator Creek site (ages 6-12) are: Nature quest,Ž June 4-8; Be a scientist,Ž June 11-15; and Full STEAM ahead,Ž June 18-22. For more information, call Cedar Point Park at 941-475-0769 or the Alligator Creek site at 941-575-5435, or go to CHECFlorida.orgFISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio (formerly Radio WaterLine) seminar series will be held June 5 at Gasparilla Marinas Waterside Grill (15001 Gasparilla Road, Placida). Seminars are scheduled for the rst Tuesday of each month and are hosted by the boys from Fishin Talk Radio. Topics vary depending on how the shing is going, but youre guaranteed to learn something useful „ and if you have any questions you want answered, bring em with you. C ome out at 5:30 p.m. and enjoy dinner and drinks with Josh Olive and Capt. Mike Myers (you buy your own); the talk gets started at 6:30 p.m. For more info, call Capt. Mike at 941-4168047 or Josh at 941-276-9657.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipment mandated by federal and state regulations is onboard. If an inspected vessel is found to be safe, a Seal of SafetyŽ decal is awarded to the boat owner and axed in a prominent location. For more info or to schedule an appointment, call Bill Shaw at 941-474-2705 or email ShawCo1@att.net. Visit Flotilla 87 at CoastGuardEnglewood. com for more info and a schedule of classes. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com FISHIN FRANKS FISHIN CLUB: Learn all about shing Charlotte Harbor. Meetings are held the second Tuesday and Wednesday of each month at Luigis Italian Restaurant (3883 Tamiami Trail, Port Charlotte). Reservations are required; call 941-625-3888 for more info or to sign up. FISHING CLUB MEETINGS: The Gulf Cove Fishing Club meets on the second Monday of the month from October through May at the Hope Lutheran Church in Gulf Cove (14200 Hopewell Ave., Port Charlotte) at 7 p.m. At each meeting, a speaker will talk on a timely topic. The public is invited to attend, but only Gulf Cove residents can be members. For more info, call 941-698-8607. NATIVE PLANT SOCIETY MEETINGS: The Mangrove Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Tuesday of each month (Oct-May) at Lemon Bay Park (570 Bay Park Blvd., Englewood). Call 941-769-3633. The Coccoloba Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Thursday of each month at the Calusa Nature Center and Planetarium (3450 Ortiz Ave., Fort Myers). Call 239-275-3435. Meetings are free and the public is welcome. HANG OUT WITH SCRUB JAYS: Spend the morning with the scrub jays at Oscar Scherer State Park (1843 S. Tamiami Trail, Osprey) from 8:30 to 10:30 a.m. every Sunday. This unique Central Florida experience includes a nature walk to see the parks diverse ecosystems, native ora and fauna. Call 941-483-5956 for info. WHATS THAT BIRD?: Volunteer bird interpreters share their expertise on ID and behavior of raptors, shorebirds, waterfowl and other avian visitors at Myakka River State Park (13208 S.R. 72, Sarasota). Volunteers set up scopes and help people identify birds from 9 a.m. to 1 p.m. every day of the week. CHARLOTTE HARBOR DRAGONS: Dragon boat club meets every Wednesday and Saturday at 8 a.m. and Sundays at 1 p.m. Learn the ancient art of dragon boat racing. We practice out of the Port Charlotte Beach Complex (4500 Harbor Blvd. Port Charlotte). For availability, contact Eddie Amara at 941-7401286 or eamara1@comcast.net, or to learn more about the club visit CharlotteHarborDragons.com. Paddles up! CHARLOTTE HARBOR MULTIHULL ASSOCIATION: Members of this club for multihull owners, sailors or those who are interested in the exchange of ideas about equipping and sailing boats, share information about anchorages and cruising destinations, hold informal races and have raft-ups. No dues. The club meets at a local restaurant the rst Monday of each month at 6 p.m. For more info, call 941-876-6667. COASTAL VENTURES CRUISE CLUB: This club, designed for personal boat cruising, meets on the third Tuesday of the month at the Waterfrontoo Restaurant (2205 N. Tamiami Trail, Nokomis). Join them for dinner at 6 p.m. and/or the 7:30 p.m. meeting where theyll discuss upcoming cruises and activities. Enjoy the camaraderie of like-minded water rats. If interested, attend a meeting or call 941-493-0070 for more info. VOLUNTEER AT SHAMROCK PARK: Shamrock Park Nature Center (3900 Shamrock Drive, Venice) holds its monthly volunteer work mornings from 8 to 10 a.m. on the third Friday of each month. For more info, call Jennifer Rogers at 941-861-5000 or email her at jrogers@scgov.net. PEACE RIVER PADDLING: Join a guided kayaking trip on the Peace River. Free if you bring your own kayak, or rent equipment for $25 per person. Paddle with an experienced guide and explore remote areas of the Peace River. These trips are intended to be easy paddling for everyone to have fun, meet people with similar interests, and enjoy the outdoors. We paddle from 9 to 11 a.m. each Tuesday if weather permits. Meet at the Nav-A-Gator (9700 SW Riverview Circle Lake Suzy) 30 minutes prior to departure. Sign up by calling Steve Burroughs 813-857-4634. Trips are provided byKayakEcoTours.com. ONGOING EVENTS The following outings will be held by the Greater Charlotte Harbor Sierra Club. Outings are free and the public is invited to attend. For kayak trips, all participants must provide their own watercraft, PFD and be able to swim. Voluntary donations to the club are always appreciated. Call the listed number for more info. PADDLE LOWER PEACE RIVER: 9 a.m. to 3 p.m. May 18. Birdwatching paddle down to a rookery and then up Deep Creek or the river to the Nav-A-Gator for lunch. Return via a dierent Peace River route. Bring lunch money! Reserve with Rick Fried at 941-637-8805. KAYAK MYAKKAHATCHEE CREEK: 10 a.m. to 1 p.m. May 19. This is a good family kayak tour thats easy and oers portaging over dams and paddling underneath tree limbs. Reserve with Allain at 941-423-2713. PADDLE WOOLVERTON TRAIL MANGROVES: 10 a.m. to 2 p.m. May 21. Explore the extensive mangrove tunnels of Lemon Bay, then paddle to Big Dog Island with Florida Master Naturalists Helen Buonviri and Bill Schuyler. Enjoy a leisurely lunch exploring Big Dog before returning to the launch area. Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. SIERRA CLUB OUTINGS We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50534746

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 6 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 05/10/18 ADVERTISE! 11174 CAMPAZZO DRIVEVENICE OPEN SUN 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 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! GETRESULTS USECLASSIFIED! 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 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 LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 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 Classified=Sales 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 PORT CHARLOTTE Old Grassy P ointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 CLASSIFIED WORKS! WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE 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 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 ADVERTISE In TheClassifieds! 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 CLASSIFIEDS

PAGE 19

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 19 7 1095 MANUFACTURED HOMES FOR SALE NORTH PORT MUST SEE! Harbor Cove, 2Br, 2Ba, Doublewide w/2 bonus rms, Sun Porch. Come & See 737 Riverview CIr. PUNTA GORDA Beautiful 2/2 Turnkey Lake home in 55+ com. 3 Season Lanai, LRG Kitchen, Lv Rm. $72,000 716-560-0377 PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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, Y ou 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 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 PUNTA GORDA D owntown, U p stairs, 2 Room Apt, Unfurn. No Pets, All Utilities Included $750/mo. (941) 391-4856 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT R O T O NDAHEI G HT S -Private. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 V ENICE 2 Furnished Rooms Avail. Each w/Private Entry. $500/mo or $600/mo Util. & Cable Incl. 941-786-3923 V ENICEFurnd Bdrm in Bay Indies, House Privileges. 55+ Out side Smoker. $600 Plus $600 Dep. 941-716-0418 Appt 1390 VACATION/ SEASONAL RENTALS PORT CHARLOTTE 55+ Gated King`s Gate Comm. 2/2/2 + Den. Golf, Htd. Pool, Clubhouse ETC! 248-701-8870 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 1515 WATERFRONT LOTS SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 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 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 GreatDealsin theClassifieds! 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 CDL CLASS A SEMI DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. F L Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MAINTENANCE TECH General Maintenance. Clean license. Plumbing experience preferred. Full Time. 941-628-5268. 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 TECH w/DL. $500-$700 PER WEEK Call 941-639-5681 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2050 SKILLED TRADES Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2100 GENERAL 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! FULL TIME : IRRIGATION/MAINTENANCE Benefits … Paid Holidays Apply in Person-Pay based on Knowledge Gulf and Bay Club 5730 Midnight Pass Rd. Sarasota 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & part-time openings with weekends & holidays REQUIRED. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office 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 HOUSEKEEPING, & BREAKFAST HOSTESS EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 GETRESULTS USECLASSIFIED! 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 POOLMAINTENANCE PERSON 3-4 days per week, 2430/hrs. Will train right person. MUST have clean drivers lic. Call 941-493-2224 or Stop by 51 S Venice Blvd, VeniceCLASSIFIEDS

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 8 2100 GENERAL 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. 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. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. TO HELP w i t h pest contro l bidding 16-25 hrs per week $10/hr to start, Background check. Email Dennlin@comcast.net or call 941-628-0680 EmployClassified! 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS FEMALE HAIR S TYLI S T SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 3020 PERSONALS 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 COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T EYE G LA SS E S Near Sams Club in Pt. Charlotte in parking lot. Costa Frames, Brown, REWARD 941-223-1182 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 3096 RELIGION CLASSES START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 T urnyou r trashinto cash! Advertise youryard sa l e! 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 F i n d i t i n t h e C l a s s i f i e d s 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 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 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 5100 HOME & COMMERCIAL IMPROVEMENT A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins CLASSIFIED ADSSELL ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTORCLASSIFIEDS

PAGE 21

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 21 9 5100 HOME & COMMERCIAL IMPROVEMENT StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. A f f o r d a b l e L a w n M o w i n g & T r e e T r i m m i n g Commercial and ResidentalVenice, Englewood, Osprey Nokomis, Rotonda, Gulf Cove, North Port, South Gulf Cove FREE ESTIMATES Meet or Beat any quote. Veteran Owned! 9 4 1 4 4 7 2 4 2 8 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins LAWN MOWING SERVICES Free Estimates, Starting at $20, S. Sarasota to S. Venice Areas Call Len 941-504-4465 MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, R eliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Service 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RE-SCREENING/SCREEN REPAIR, FREE Estimates! NO MINIMUMS & NO TRIP CHARGES (Lic. & Ins.) Mitchel Yoder 941-306-6892 Yoder Boyz Enterprises, Inc. Screening Division RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES S AT. 8 AM3 PM 232 51 Devalan Ave. Dining Table w/4 Chairs, 45Ž Flat-Screen TV, Lawn Furniture, 2 Plush Bar Stools, Assorted End Tables, Misc. Items. THURS.-SAT., OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF STOREWIDE! ALL Clothing....$1.00!! (Except Boutique & Yellow/Red Tag) Fill Bag of Books for $2.00 6005 PUNTA GORDA AREA GARAGE SALES FRI & S AT. 8 AM-5PM 25120 Harborside BlvdHUGE HUGE MOVING SALE FRI. 8 -1 & S AT 8 -11 122 Berry St. Big Green Egg, Furniture, Household Items, Fishing Gear. S AT. 8 3 1 009 Taylor Rd. Join us at our 7th Outdoor Flea Market at PG Train Depot. Tons of New Vendors, Food, Live Music and Free Giveaways. SATURDAY MAY12 9:00 a.m.-2:00 p.m. 2331 St. Davids Island Ct. Punta Gorda, FL 33950. FISHERMANS GARAGE SALE! Fishing and boating equipment; 2.5hp Mercury O/B motor; boarding ramp; anchor packages (new); 4 fishing rods; life vests; tackle boxes and many lures; casting net (new); many fishing accessories. 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. 6006 NORTH PORT AREA GARAGE SALES FRI &S AT. 1 0 2 3811 Albin Ave NORTH PORT ESTATES MOVING DOWNSIZING from 5 acres to small home. So much stuff. Just Stop by! FRI & S AT. 9 -5 2526 Roxbury Circle MOVING SALE HUGE Everything must go! FRIS AT. 9 AM-4PM 6680 Dennison Ave. Office Chair, Tools, Mower Parts, Books, Radios, and misc. 6008 ROTONDA AREA GARAGE SALES S AT. 8 AM-1PM 68 Tee View Rd. Rotonda West. Household Items, Baseball Cards, Craft Supplies, Vintage Items, Clothing, More. 6012 VENICE GARAGE SALES FRI 9 12 613 S A rmada Rd. (Island) 5th Annual Sale of over 400 FL Plants. Bromeliads, Plumerias, & More 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 LIFT C HAIR Beige. In good condition. $150 574-292-2746 LIVIN G / S UN R OO M set S o f a bed, matching recliner & coffee table. $250 574-292-2746 6025 ARTS AND CRAFTS FOLK ART h an d cra f t fl oor lamp Cast iron base $150, OBO 941-629-6429 FOLK ART l arge G rouper Fi s h Handmade lg Copper Grouper fish $200, OBO 941-629-6429 FRAME 26X26 Walnut, glass, mat and print $20 941-575-8881 SCRAP BOOK a lb ums I h ave 1 0 new albums 5.00 each. $5 941-228-1745 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 BRITA PITCHER 10 -cup, White, 6 new (boxed) filters All / $28 941-276-1881 C ARPET RUNNER quality Turkish 32Žx10 beautiful, must sacrifice $45 941-780-3977 CHAIR CUSHIONS(12) NEW 21X21X4 $120 239-849-9815 CO FFEE TABLE Italian, white with glass inlay. Exc. cond. $150 941-625-5632 COOLERS NEW 5 pc T urquo i se Rubbermaid Set +Beach Towel $25 941-276-1881 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 ELEPHANT CO FFEE TABLE Glass top. Like New. $350, OBO 941-467-4159 FINE C HINA Of Japan, Imperial 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 GENERATOR 5000/6200SUBARU ENGINE $350 941-255-1832 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LAMPS 2 B eaut if u l L amps. $20ea. OBO 941-223-4335 MATTRE SS Double 5Ž thick foam, exc. cond. $50 941-625-5632 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRR O R C hinese Black Lacquer Dimension: 26 x 42 $200 941-460-9540 OVEN KENMORE a l so h ave 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 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. PREMIUM BAMBOO SHEETS New 6 pc Queen or King ass t 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 White Dorm sized, good condition $25 941-426-7511 R O TI SS ARY & BB Q S how time, Ex. cond. includes acce sories. $70 941-627-9083 ROYAL ALBERT country roses service for four 20 pieces $200 941-769-2389 R O YAL ALBERT old English country roses tea pot creamer sugar $95 941-769-2389 ROYAL ALBERT p l atter serv i ng bowl two soup bowls $45 941-769-2389 RU G PER S IAN Hand Woven 7 x 10 excellent condition $500 941-460-9540 SAMOAŽ BATH (b am b oo mot if S.Curtain, dark wicker access) New! $55 941-276-1881 THERMOSTAT b y Whi te Rodgers Model#1F86-344 $8, OBO 941-624-2105 WHITE WICKER DB/DR NS 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 INE B O TTLE S 5 boxes. ex. cond. ready to use. $60 941-235-2203 W YLAND WA S TEBA S KET 3 D ceramic, $35 value, 10Ž tall x 8ŽW; $20 941-639-0838 6031 HOLIDAYITEMS BARBIE DOLLS 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 ACCENT TABLE B eaut if u l African Motif accent table $20, OBO 941-223-4335 BDRM SET BASSETT FUL/QU Hdbd, dresser, mirror, chest, night std $300 941-380-1275 BED Q UEEN Boxspring & Mat tress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED Q ueen f rame box and mat tress $40, OBO 941-830-2583 BED with mattress and f ounda tion, full size. Good condition $50 941-460-9540 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 C ARPET RUNNER quality Turk ish, 32Žx10 must sacrifice, beautiful $45 941-780-3977 C HAIR S 4 Arrow back Windsor chairs, natural, Xcond $80 716 492-1023 CHINA CABINET LIGHTS & BROWN $50, OBO 941-255-9152 COFFEE TABLE & 2 en d ta bles, Chrome, Metal & wood 6/mths old $375 941-467-5474 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE TABLE O val glass top. 40x28 $35.00 941-627 9083 DAYBED BEAUTIFUL, C lassic Maple. Can incl. Bedding. $300 941-822-4577 DINING ROOMSET R ectangu lar table, 6 chairs, & China cab inet $250 941-380-1275 DINING ROOM set Th omasv ill e Solid dark oak, Queen Ann style 6 side chairs, 2 captians chairs and 2 leafs. $300 941-467 2303 or 941-456-7468 DININ G R OO M TABLE and 4 arm chairs Heavy glass top $125, OBO 724-992-9073CLASSIFIEDS

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 10 6035 FURNITURE END TABLES (2) MATCHING GLASS TOPS BROWN $50, OBO 941-255-9152 END TABLE S G lass tops, light color. $50, OBO 574-292-2746 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 G LA SS BI S TR O Table Leaders ,40h x 42Ž Ratan $450 941-979-6974 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 RECLINER $50 OBO 941-875-3710 LOVESEAT B y K roe hl er, 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 & BOX SPRING F u ll size, adjust metal bed frame. Exc Cond $95 941-697-0794 BED MATTRESS & BOX $100 941-629-5550 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 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 SOFA L ove S eat, Ch a i r & O ttoman. Palm tree design. Good condition. $300 941-624-6449 TABLE & 4 chairs 4 2 Ž round wood & blk metal chairs, nice $50, OBO 941-876-3878 TABLE 41Ž+ lea f Hitchcock design. Dont miss this beautiful t able. $45 941-488-5595 TABLE DETACHABLE f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TV CO N SO LE f or 4 8 Ž tv. Dark 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 WINDSOR ROCKER n i c h o l s & stone co. Solid maple. Ex.c $100 941-235-2203 6038 ELECTRONICS A NDR O ID 4.4 net book New in original package $50 941-4238524 ELE C TRI C FIREPLA C E L OGS LIKE NEW $25, OBO 941-255-9152 ELECTRONIC LOGS 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 SUBWOOFER BLACK O pt i mus 120 watt powered subwoofer. $100, OBO 941-258-1118 W ALKIE TALKIE new $2 5 941-218-4502 WARRIOR DRONE N ew i n b ox 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 SO NY 4 0 in. Bravia model works great, manuals,remote in cluded. $100 941-637-8455 TV, 4 8 IN C H f lat screan new $300 941-218-4502 6060 COMPUTER EQUIPMENT CO MPUTER BA G S amsonite rolling leather excellent condition $40 941-228-1745 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 GREEN TANZANITE r i ng 14K YG and Plat.Ovr .925 sz 8 TGW 1.42 cts. $60 941-554-2140 NE C KLA C E, AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 O PEN HEART 14k gold ring w/diamond chip,gift box $65 941-276-1881 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 WALLET HARLEY DAVIDSON with chain. Never used $20 941-235-2203 W AT C H R O LEX upscale replica w/all markings like new w/box $120 941-629-5576 WATCHES MOVADO an d 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 1918 SHEET M us i c S ome b o d 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 941258-0512 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 educed! Tripod feet $20, OBO 941-697-8598 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CANDLE STICKS REDUCED! 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 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 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 FARM T OO L S S ickle S cythe & Buck saw vintage collectors $50 941-214-8188 GO LD CO IN $ 5 Indian 1 9 11 $460 781-956-8891 HUMMEL FI G URINE  The Pho tographerŽ-reduced 1948 mint 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 LI C EN C E PLATE S singles & pairs many states starting @ 5 $5 941-214-8188 LONGABERGER LOTS o f Longaberger stuff all new $5, OBO 941-228-1745 LP AEROSMITH T oys i n t h e attic Classic rock vinyl $10 941-214-8188 LP MICHAEL J ac k son THILLERŽ classic vinyl is back $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 LP THE King For Fans O nly Classic 1959 Elvis top collector $15 941-214-8188 LU S ITANIA C ANDYDI S H f rom liner sunk May 7, 1915 by U boat. $150 941-258-0512 MIRR O R S MAN C ave bar room beer & wine vintage starting @ 20 $20 941-214-8188 P O L S R O D C AMERA sun 600 with case $20 941-218-4502 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 S ILVER CO IN S u.s.silver coins $150 781-956-8891 6070 ANTIQUES COLLECTIBLES RE CO RD The Who Behind Blue Eyes 45 classic rock vg cond $10 941-214-8188 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 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 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 JAZZY S ELE C T 6 New never used, must see! $499 941-613-0021 RECLINER e l ectr i c lif t c h a i r up/down sleep orig 1100 $349, OBO 941-580-4460 STAIR LIFT Acorn superglide 130, outdoor. LH unit 16 $2,000, OBO 585-469-1707 W ALKER 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 BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE T aylor brand. Ex. cond. med. size. $25 941-235-2203 CO MPLETE TEN S UNIT New in box get pain under control $75 941-421-9984 6110 TREES & PLANTS DE S ERT R OS E Will bloom red $5 941-255-9152 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 A DAM S HYBRID irons IdeaS enior graph-5-sw + #3 hybridmen r/h $225 941-875-5983 CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $35 941-488-7774 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GOLF BALLS 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 TREADMILL PROFORMXP lik e 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 WILSON SOFTBALL g l ove A1000-men r/hleather14Žexcl cond $55 941-875-5983 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. 6133 HUNTING & FISHING SUPPLIES C ARVER BIMINI T O P 4 bow, 4887 sunbrella $250 941-979-6974 FISHING ROD MITCHELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 6135 BICYCLES/ TRICYCLES 26 Ž (2) SC HWINN 1 M, 1 F, Bike rack exc cond. $200 941-716-2083 BI C Y C LE HUFFY, boys 2 4Ž, used once $50 941-625-5632 BI C Y C LE Mens 26 Ž Avalon 7 Speed Cruiser Like New $90 941-662-8936 BI C Y C LE Mens 26 Ž Hu ff y 1 0 Speed Good working condition $50 941-662-8936 BIKE 26 Ž G irls good cond. rides gr. $30, OBO 518-813-2909 BIKE 26 Ž Ladies S chwin 7 sp. tires exc. $65, OBO 518-813-2909 BIKE RA C K f its 2  hitch f or 2 bikes $40 941-743-0582 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RA C K HIT C H M O UNT by PRO SERIES for 3 Bikes LIKE NEW $75 941-268-8954 6135 BICYCLES/ TRICYCLES BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $180 941-257-5500 JOY RIDER 3 w h ee l tr i cyc l e step through design tires are ex cellent $320 941-460-9540 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 TRICYCLE WHITE f o ldi ng tr ik e, 20Ž wheels 2 years old excellen t condition $150 941-391-4707 6138 TOYS/GAMES FI S HER PRI C E BARN vtg Inc. All animals quality 1994 toy $25 941-496-8765 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, chem icals $175 941-626-3265 P OO L PUMP 1 hp marathon runs good $75 941-743-0582 SOLAR BLANKET 14X28 ne w & in box $37, OBO 941-457 3990 6160 LAWN & GARDEN C HAIN S AW Poulan Pro 2 0Ž 50c.c. NEW $200, OBO 941-485-0681 CHAIN SAW Vi ntage J on serded Pro SP49 CC 16  bar & chain $125 941-214-8188 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 DR FIELD& BRUSH MOWER Like new, half price $1,500 941-380-3075 GRASS/HEDGE TRIMMERS 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 ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER cra f tsman honda engine new blade runs good $70, OBO 941-473-2424 LAWN M O WER ELE C TRI C 14Ž w/grass catcher. Good condi tion $33 941-697-0794 LAWN MOWER TROY BILT 21Ž 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 ADJUSTABLE WHITE/ BROWN LIKE NEW $40 941-456-3301 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $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 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 S PREADER SCO T S speedy green spreader $20 941-473-2424 T O R O BL O WER + Vac Bag $17 941-457-3990 W EED TRIMMER Echo curved shaft 21 cc runs good deal $75 941-214-8188 6161OUTDOOR LIVING GAS GRILL Weber,Spirit,E210,cover. $250, OBO 941-624-2105 G LA SS PATI OS et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 PATI O FURNITURENEW! 11 pcs, 4 lounge chairs, Table & 7 Chairs. Cost $3200 Sell for $1,600 941-637-7979 S M O KER MASTERBUILT,ELEC.USED 2x $150, OBO 941-624-2105 TABLE & 4 chairs Rod iron 4 8 Ž table & 4 round back chairs with cushions. Great condition. $150 615-946-0926 6170 BUILDING SUPPLIES ALUM HURRICANE PANELS Used. priced per foot Good Cond $3, OBO 941-697-5996 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745CLASSIFIEDS

PAGE 23

The Sun /Thursday, May 10, 2018 www.yoursun.com E/N/C Page 23 11 6170 BUILDING SUPPLIES HURRICANE PANELS Al um, 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 6190 TOOLS/ MACHINERY 4 LED s h op li g h t N ew i n b ox un breakable bright 2 bulbs $35 941-421-9984 AIR COMPRESSOR Nik ota I ndustrial 13 gal. Oil Lubrication $100 941-625-0408 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 J O INER MA C HINE f reud JS100A 4Ž $50 941-979-6974 LADDER 6  Aluminum.No Plas tic. GC. $15 941-766-0637 LADDER 8 f oot extension $30 941-380-1311 MASTER MECHANIC NEW Adj Workbench drill sander jigsaw mis $90, OBO 941-408-7535 MIG WELDER Li nco l n, W e ld Pac 100hp. inclds cart & helmut. $200 941-505-1033 PORTABLE COMPRESOR HUSKEY 1.5GALLON 135 PSI on wheels $40 941-456-3301 R O UTER DEAL: EX CO ND Router,table,8 new bits. 10am 8pm $80 941-204-7615 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 NOTICE : S tatute 585 195 s tates 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. NEUTERED MALE S IAME S E Cat to good home. He's chipped, young, shots are up to date and is in good health. Very friendly, inside cat. We are unable to care for him any longer. Rehoming fee $25 includes carrier. Call 941-661-8544. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 KEURIG DELUXE co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 MI CO WAVE WHIRLP OO L WORKS GREAT $20, OBO 941456-3301 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 Aide Side x side, bottom freezer $700, OBO 941-456-7093 TURKEY FRYER C har-Broil The Big Easy Oil-Less Liquid Propane (NIB) $50 941-676-2019 WASHER &DRYER 24Ž S tac k 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 records you pick $1.00 each. 941-496-9252 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 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s B OO T S white rubber size 11, new $12 941-496-9252 C EILIN G FAN 5 2 Ž Brushed nickle new in box $35 941-268-8951 EMERGENCY KIT 71 p i ece auto travel new in box $20 941585-8149 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 LA SS CO RNER TV S tand Three shelves. $50, OBO 574292-2746 HAND TRU C K new tires good cond $30, OBO 941-473-2424 LASER DISC Vid eo $15 941-496-9252 METAL DETE C T O R White, 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 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O T MAKER complete out f it $100 941-624-4244 S URVEY O R S WALK measuring wheel $25 941-496-9252 WIRE SHELVING 6 p i eces (3 4) + hardware $5 941-5858149 6265 FREE MERCHANDISE FREE 3 C ypress T ree T run k s 941-697-8359 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 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 EN CO RE exc cond, 12K + or miles, assume GM Lease $125.62 per month for 18 months. 680 or better FICO Score. 941-451-4442 7030 CADILLAC 20 14 C ADILLA C C T S $22,911. RED, NAV, 34K MI. 855-280-4707 DLR 2004 CADILLAC XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 20 1 2 C ADILLA C C T S -V $49,877. BLACK PEARL, 47K MI 855-481-2060 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 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2005 CHRYSLERSEBRING CONVERT 37K ACTUAL MILES! SR. OWNED, PRETTYMUCHLIKENEW. $5475/ OROCALL941-468-3375 NODISAPPOINTMENTS! 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,877 PITCH BLACK, 2,291MI 855-481-2060 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 14 JEEP G R. C HER O KKEE $13,990. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 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 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 7147 AUDI 20 1 6 AUDI A 8 L4 Q T $10,990. 71K MI. 855-280-4707 DLR 20 1 6 AUDI A 620 T $30,911.WHITE, NAV, 29K MI. 855-280-4707 DLR 2015 AUDI Q5 $30,911.BLACK, NAV, 42K MI. 855-280-4707 DLR 7148 BMW 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA A CCO RD $12,911. GREEN, SPORT, 50K MI. 855-280-4707 DLR 2018 HONDA CR V $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,987 CRYSTAL BLACK, EX-L 9,438MI 85 5-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 DLR 2017 HONDA PILOT $43,987 LUNAR SILVER ELITE 5,175MI 8 55-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 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 7163 HYUNDAI 20 15 HYUNDAI S ANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 2002 JA G UAR X-TYPE S edan, 66,186 orig miles, 4 new tires. $5000 OBO 941-483-1965 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2012 LEXUS CT 200H $16,990. BLACK, CERT, NAV, 66K MI. 855-280-4707 DLR 2010 LEXUS IS 350C $20,990. GRAY, CONV, NAV, 68K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $21,911. WHITE, CERT, 28K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $22,990. WHITE, CERT, NAV, 30K MI. 855-280-4707 DLR 2013 LEXUS RX 350 $24,911. WHITE, CERT, 34K MI. 855-280-4707 DLR 2011 LEXUS LS 460 $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 2015 LEXUS IS 250C $37,990. RED, CONV, NAV, 30K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2009 JA G UAR XF, $14,990. BLUE, NAV, 38K MI. 855-280-4707 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2015 TOYOTA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 14 T O Y O TA AVAL O N $22,990. BLACK, LTD, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 30K MI. 855-280-4707 DLR 2015 TOYOTA 4 RUNNER $32,977. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1993 GMC SIERRA $16,500 or will trade. 75% Restored. 941-764-7138 1970 CADILLAC DEVILLE $7,500/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7260 AUTOS WANTED P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES RECEIVER CARGO Carrier + extra stuff $45, OBO 941-457-3990 C HEVY HEI DI S TRIBUT O R O riginal GM $25 941-629-6429 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 H O LLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 FULL SERVICE GARAGE PCT We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 CO RVETTE FA C T O R Y Corvette Aluminum finned Valve Covers $150 941-629-6429 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,377 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 10KMI 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 16K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,487 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $34,677 WHITE DIAMOND, 21K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $37,877. WHITE DIAMOND, 17K MI 855-481-2060 DLR 2017 HONDA ODYSSEY $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 20 1 8 H O NDA O DY SS E Y $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 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 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 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 2016 CHEVY SILVERADO 1500 $39,990. BLACK, LTZ, 21K MI. 855-280-4707 DLR 2016 CHEVY SUBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2001 NISSAN PATHFINDER LE $3,000 175k mi, Good cond. Very clean 941-204-1289 7305 SPORT UTILITY/ VEHICLES 2006 FORD EXPLORER $7,500 obo Eddie Bauer. Full Frame. Loaded! Very Well Maintained, Must SEE! New Michelin Tires, 106K Miles. 941-637-0456 2016 CHEVY TAHOE $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 23 1989 PRO-LINE CC w/t top, 2003 Yamaha 225, 4S less 600 hrs. $6,500 717-386-1078 7334 OUTBOARD/ MARINE ENGINES O UT B O ARD Motor 9 .5 horse Evinrude with new gas tank. $400 715-551-6890 BOATMOTOR JOHNSON 2 hp ex cond low hr $325 9417430582 7338 MARINE SUPPLY & EQUIP. BOAT GASTANK 19 ga l T empo tank 16Ž/19Ž/29Ž $50 941-276-8265 7339 CANOES/KAYAKS 15 SUNDOLPHIN CANOE oars, wheeldolly, roof pads,3 seat $225 941-769-3475 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED 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 2015 ROAD KING 1 000 m i Loaded with Options! BRAND NEW! $16,000 941-661-2644 2015 HARLEY Davidson Switchback Excellent condition, under 3,000 miles, Vance & Hines exhaust, many extras $12,500 740-360-1290 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com 7380 MOTOR HOMES / RVs RV HOTLINE 1-877-684-5132 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822CLASSIFIEDS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, May 10, 2018 12 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASSIFIEDSThe National Junior Honor Society of Imagine School in North Port took part recently in a plantingŽ of kindness at Shannon Staub Public Library. The group gathered up some rocks, painted them, and planted them back in the librarys reading gardens.ŽPlanting kindness SUN PHOTOS BY MONICA AMAYAThe National Junior Honor Society ocers from Imagine School in North Port were at the Shannon Staub Public Library recently. in the afternoon to plant kindnessŽ in their gardens with painted rocks. Sisters Cassidy and Kayla Homatas, ninth-graders and ocers with the National Junior Honor Society of Imagine School, choose rocks to be planted.Ž Right: Imagine School in North Port NJHS President Kayla Homatas plantsŽ a painted rock in one of the Reading Gardens of the Shannon Staub Public Library. Left: Tyler Briggs, ninthgrader and treasurer for the Imagine School NJHS, shows some of the rocks painted by the members of the Honor Society. Volunteer Mentors needed in Charlotte CountyAs a Volunteer Mentor with The Childrens Network of Southwest Florida you will provide general support to parents as well as assist them with basic budgeting, money management, and referrals to community resources. Your support will help ensure that parents meet the needs of their family with the goal of increasing self-suf“ciency and decreasing stress. The next meeting is scheduled fro 9 a.m. to 3 p.m. on Saturday, June 9, at Childrens Network of“ce 19621 Cochran Blvd., Unit 4 Port Charlotte. For more information, contact Pamela Malik at 941-6133937 or pmalik@cnsw”. org, to register for mentor training and learn more about the Mentoring For Success Program in Charlotte County.Art intakeThe North Port Art Center is accepting art for its exhibit Summertime SizzleŽ from 10 a.m.-1 p.m. Saturday, May 12. Entries are the artist interpretation of summertime,Ž according to of“cials of the art center. The exhibit runs until June 22. A reception for it is Friday, May 18. The center is at 5950 Sam Shapos Way. For more information, call 941423-6460 between 9 a.m.4 p.m. Monday … Friday. COMMUNITY NEWS BRIEFSwhat I wanted and needed, and that helped me decide how I should go about doing it. By having an element of speci“city and measure, I was able to select a training program to help me reach my goal. I knew what paces I needed to run speed, tempo, long runs and easy runs at in order to prepare myself to achieve my race goal, and I was motivated to reach those training paces. Consider if I had simply said I want to better. How would I train to meet that goal? What is better, anyway? Good goals include an element of speci“city and measure: I want to improve my best 5K time by 30 secondsŽ instead of I want to run faster.Ž Or I want to run 30 miles a weekŽ instead of I want to run more.Ž Good goals should also require you to reach outside your comfort zone while remaining within the realm of possibility. In other words, they need to be suf“ciently hard but achievable. This summer, Im starting a program to improve my speed at short distances. Deciding what is achievable has been a real struggle because I rarely run short races, so I dont even know what Im capable of now. Setting the goal too high could set me up for failure or injury. I certainly dont want to do that. But setting the goal to low will not be motivating. Sometimes you have to pick a goal with the understanding that you will reassess it and modify if needed. Actually, you should be consistently assessing your progress towards your goals. However, your goal should be based on what is achievable given your starting “tness. So if I tweak my goal, Ill do it shortly after I begin to work towards my goal. What you dont want to do is change your goal midstream because you are getting “tter. You should be getting “tter. Im going to skip relevance for a second and move to time. Its human nature to be motivated by a deadline. Having a date by which you want to reach your goal helps you plan how to reach it. My speed segment is eight weeks „ plenty of time to reach my end goal. For marathons, I give myself 14 to 18 weeks to reach my goal. Time is very much linked to achievability. If you dont give yourself suf“cient time, you will probably not achieve your goal. However, giving yourself too much time can cause you to lose motivation. So think about time carefully. Most importantly, let your running goals be about your own hopes and dreams, not anyone elses. Although my friends encouraged me to think about doing a short-distance speed segment, they certainly didnt tell me I have to. Thats a goal I set for myself. Just like the Boston goal I set for myself. Which leads me to relevance. A good goal has personal meaning. It should feel right. It should motivate you to do what is necessary to achieve it. Training to reach a goal requires a lot of hard work. When you hit a tough stretch, either physically or mentally, if the goal youre working toward has deep significance for you, youll find a way to persevere. Whats your running goal? Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u”.edu or 941-764-4346. BETTYFROM PAGE 1 and arrow, pistol, ri”e, shotgun and blackpowder gun „ the whole deal. When I see these kids after they have got their Hunter Safety cards, they are really proud and feel safe and con“dent. Even if these kids never go hunting, the program builds good habits, discipline and skills they cant learn on the computer. These kids will never be the ones you read about in the paper doing bad things related to “rearms. They know safety, respect and take pride in what they have learned „ and they should. The program is free of charge and class schedule information can be obtained online at https://goo.gl/vvjd8m. There is no particular age to talk to your child about gun safety. A good time to introduce the subject is the “rst time he or she shows an interest in “rearms, even toy pistols or ri”es. Talking openly and honestly about gun safety with your child is usually more effective than just ordering them to stay out of the gun closet or safe. Such statements just seem to stimulate a childs natural curiosity to investigate further. I am a “rm believer in the idea that its better to gun-proof your kids than to try to kid-proof your guns. At Babcock Webb Public Range, all kids are welcome. The rules are simple and strictly enforced. The child must be adult supervised at all times and it must be hands-on control. Dad or Mom cant be off somewhere not supervising while junior is shooting. Kids love to shoot and it builds some excellent disciplines and respect and is part of our American heritage. I grew up in a Tom Sawyer/Huck Finn environment and was taught respect for guns as well as the safety and skills needed. The kids today miss a lot „ video games might offer instant gratification, but its not the same as real outdoors fun. Kids should not learn firearms from Black Ops or Grand Theft Auto or some of the other worse gun-related games. Shooting can be fun for the whole family and is perfectly safe and wholesome when done correctly. So dust off Dads old .22, get the family and some sandwiches and spend a day at the range. Safe shooting. Billy Carl is an NRAcerti“ed “rearms instructor and is available for individual instruction in “rearms safety and concealed carry classes. Contact him at 941769-0767 or through Sportrap Gun Shop at 941-629-7775.BILLYFROM PAGE 1

PAGE 25

The News Wire Thursday, May 10, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Romaine lettuce outbreak update: 149 sick in 29 statesSee page 3 AP PHOTOSIn this May 3 photo, people watch a TV news report, showing portraits of three Americans, Kim Dong Chul, left, Tony Kim and Kim Hak Song, right, detained in the North Korea, at the Seoul Railway Station in Seoul, South Korea. President Donald Trump says Secretary of State Mike Pompeo is on his way back from North Korea with the three American detainees, saying they seem to be in good health.Ž WASHINGTON „ Freed after more than a year in prison, three Americans ”ew homeward from North Korea late Tuesday toward a big middle-of-the-night celebration featuring President Donald Trump „ the latest sign of improving relations between longtime adversaries in the buildup to a historic summit between Trump and North Koreas Kim Jong Un. Trump promised quite a sceneŽ at Joint Base Andrews outside Washington for the detainees, who were released as Secretary of State Mike Pompeo visited North Korea on Wednesday to “nalize plans for the summit. Singapore was the likely site, late this month or in early June, for Trumps most ambitious foreign policy effort yet. Shortly after they touched down on American soil in Alaska „ for a refueling stop Wednesday afternoon„ the State Department released a statement from the freed men. We would like to express our deep appreciation to the United States government, President Trump, Secretary Pompeo, and the people of the United States for bringing us home,Ž they said. We thank God, and all our families and friends who prayed for us and for our return. God Bless America, the greatest nation in the world.Ž The men had boarded Pompeos plane out of North Korea without assistance and then transferred in Japan to a separate aircraft with more extensive medical facilities. They are expected to arrive at Joint Base Andrews outside Washington in the wee hours of Thursday morning. Trump made a point of publicly thanking North Koreas leader for the prisoners release „ I appreciate Kim Jong Un doing thisŽ „ and hailed it as a sign of cooling tensions and growing opportunity on the Korean peninsula. Kim decided to grant amnesty to the three Americans at the of“cial suggestionŽ of the U.S. president, said North Koreas of“cial news agency, KCNA. North Korea had accused Kim Dong Chul, Kim Hak Song and Tony Kim, all Korean-Americans, of anti-state activities. Their arrests were widely seen as politically motivated and had compounded the dire state of relations over the isolated nations nuclear weapons.Freed detainees head home for big welcome, featuring TrumpBy MATTHEW LEE and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ The Trump administration says scrapping a nuclear agreement with Iran strengthens its hand in negotiations with North Korea, signaling that President Donald Trump will accept only a real dealŽ that eliminates Pyongyangs nuclear arsenal. But Trumps exit from the Iran deal may in fact make reaching its goal with North Korea more dif“cult, leaving U.S. credibility in doubt as it embarks on an even tougher negotiation. Unlike with Iran, which halted its nuclear program before testing a weapon, Trump is asking North Korean leader Kim Jong Un to give up dozens of weapons and missiles that already exist while demanding intrusive inspections in a closed country with a long history of cheating on international agreements. Pyongyang likely sees the decision as proof the United States cannot be trusted „ that any deal reached with one president can be discarded by the next,Ž said Ivo Daalder, president of the Chicago Council on Global Affairs. That will make reaching any agreement with North Korea that much more dif“cult.Ž Trump, speaking to reporters Wednesday at the White House ahead of a Cabinet meeting, sought to rebut such criticism, portraying his strategies toward Iran and North Korea as parts of the same policy. We have a chance at something really great for the world and great for North Korea, and great for everyone,Ž Trump said, adding that people never thoughtŽ hed be able to pull it off. Within minutes, he also was lambasting the Iranians. Administration of“cials say they do not believe Kim is necessarily watching the Iran episode. If he is, they say, the message he will take away will be one of U.S. resolve that will make him more eager to sit down with Trump in a nuclear summit expected to take place within weeks.After dumping Iran deal, White House focuses on North KoreaBy DAVID S. CLOUD and TRACY WILKINSONTRIBUNE WASHINGTON BUREAUPAHOA, Hawaii (AP) „ Geologists warned Wednesday that Hawaiis Kilauea volcano could erupt explosively and send boulders, rocks and ash into the air around its summit in the coming weeks. The U.S. Geological Survey said the risk will rise if the lava drops below the groundwater level beneath the summits caldera. An in”ux of water inside could cause steamdriven explosions. Theres also potential for ash, steam and sulfur dioxide emissions. Kilauea is one of the worlds most active volcanoes. It has destroyed 36 structures since it began releasing lava into “ssures that opened in a Big Island residential neighborhood last week. Since the eruptions began, 14 such “ssures have opened in a subdivision and destroyed dozens of structures, including 26 homes. In the weeks ahead, the volcano could eject blocks up to two yards in diameter a little less than a mile away, the USGS said. It may also send pebbles NEW YORK (AP) „ Screening blood donations for the Zika virus netted only a few infections at a cost of more than $5 million for each positive test result, according to new research. The study was the “rst large look at the impact of guidelines set two years ago, when the Zika epidemic was an unfolding menace in the U.S. and health of“cials were scrambling to prevent new infections. The study, published Wednesday by the New England Journal of Medicine, found that the blood donation testing requirements offered little bang for the buck. It also raised questions about whether a cheaper testing method should be used. In more than 4 million blood donations checked in the United States, nine tested positive for the Zika virus. Of those, three were considered an infection threat. We cant afford to spend that kind of money to “nd a single case,Ž said Dr. W. Ian Lipkin, a Columbia University infectious diseases expert who was not involved in the research. Zika infections swept across Latin America and the Caribbean in 2015 and 2016, with a few very small outbreaks in the southern United States. The virus is mainly spread by tropical mosquitoes, but scientists also discovered some infections were spread through sex. Fearing Zika might also spread through transfusions, the U.S. Food and Drug Administration in 2016 called on all blood banks to screen for it. The risk from transfusion was poorly DETROIT „ A Michigan man serving life in prison for killing a 13-year-old girl is a suspected serial killer, police said Wednesday as they dug up part of a forest in a search for as many as seven other girls who have been missing for decades. Using earth-moving equipment, as well as shovels and rakes, authorities have spent two days excavating a wooded site about 30 miles northeast of Detroit in the belief that Arthur Ream buried all of his victims in the same general area. The police commissioner in nearby Warren appealed to the inmate to help investigators “nd the remains. You want to be a man about it?Ž Bill Dwyer said. Lets help the families out. Give them some closure. Thats what its all about.Ž Ream is no stranger to the area. Following his 2008 conviction for killing Cindy Zarzycki, he led investigators to her remains, which had been buried there for more than 20 years. The current search area spans about 24 acres. Searchers are trying to narrow that down to a more manageable size, police said. Police interviewed Ream a few months ago after fellow prisoners said he boasted about killing four to six other people. He later failed a lie-detector test, Dwyer said. Ream, who turned 69 on Wednesday, was sentenced in 1998 to 15 years in prison for criminal sexual conduct and taking indecent liberties with a child less than two years earlier. Cindy was last seen on April 20, 1986, after going to a Dairy Queen in Eastpointe, a mostly blue-collar suburb north of Detroit. Other possible victims include 12-year-old Kimberly King, who disappeared in 1979 while visiting her grandmother in Warren; Kim Larrow, who was 15 when she was last seen in 1981 in Canton Township, west of Detroit; and Kellie Brownlee, who was 17 when she vanished in 1982 from suburban Novi. Authorities are also searching for additional victims who have not been publicly identi“ed.Geologist warn of possible explosive event at Hawaii volcanoStudy finds little bang for the buck in Zika blood testingPolice look for victims of suspected Michigan serial killerBy COREY WILLIAMSASSOCIATED PRESS ZIKA | 2 VOLCANO | 2 TRUMP | 2 AP PHOTOSAuthorities work near a rural wooded area in Macomb Township, Mich., Tuesday, excavating woods about 30 miles from downtown Detroit, for the remains of a 12-year-old girl last seen in 1979. They say they also could be looking for the bodies of up to half a dozen others who have been reported missing over the years. Inset: Arthur Ream is shown; in 2008, Ream led police to the area and the remains of Cindy Zarzycki who disappeared. Cindy had been dating Reams son at the time of her disappearance. Arthur Ream was convicted of her murder and is serving life in prison. President Donald Trump and North Korean leader Kim Jong Un plan to meet at a summit soon. AP PHOTOA ssure erupts in Pahoa, Hawaii. Ocials issued mandatory evacuation orders when the lava rst emerged.

PAGE 26

Page 2 www.yoursun.com The Sun / Thursday, May 10, 2018 TODAY / TONIGHTClouds and sunMainly clearHIGH 91 LOW 645% chance of rain 5% chance of rainIntervals of clouds and sunshine91 / 6820% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny with a t-storm in the area89 / 7040% chance of rain SATURDAYCloudy with a shower and t-storm around83 / 6960% chance of rain SUNDAYPartly sunny with a thunderstorm possible90 / 7030% chance of rain TUESDAYMostly cloudy with some rain and a t-storm84 / 6855% chance of rain MONDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 490-50 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 VENICE708293969187Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.17Ž Normal month to date 0.54Ž Year to date 4.49Ž Normal year to date 10.08Ž Record 1.38Ž (1980) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date Trace Normal month to date 0.47Ž Year to date 2.51Ž Normal year to date 11.44Ž Record 1.38Ž (2006) High/Low 93/59 Normal High/Low 88/65 Record High 95 (1975) Record Low 53 (1992) High/Low 86/66 High/Low 91/64 Normal High/Low 85/66 Record High 93 (2003) Record Low 54 (1958)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 Fri.Apalachicola 85 65 s 86 66 s Bradenton 89 68 pc 89 70 pc Clearwater 87 69 pc 88 71 pc Coral Springs 85 74 pc 86 75 c Daytona Beach 83 63 pc 87 65 pc Fort Lauderdale 83 74 pc 84 76 t Fort Myers 91 69 pc 92 71 c Gainesville 91 61 s 95 63 pc Jacksonville 90 63 s 93 63 pc Key Largo 82 76 c 83 77 c Key West 85 75 sh 85 74 t Lakeland 90 63 pc 91 66 pc Melbourne 85 69 pc 87 73 pc Miami 84 74 c 84 76 t Naples 90 71 pc 90 72 t Ocala 90 61 pc 93 61 pc Okeechobee 85 63 pc 86 68 pc Orlando 89 64 pc 91 66 pc Panama City 84 62 s 86 66 s Pensacola 88 66 s 88 67 s Pompano Beach 83 75 pc 84 77 c St. Augustine 83 64 s 87 65 pc St. Petersburg 91 70 pc 91 72 pc Sarasota 90 67 pc 90 67 pc Tallahassee 92 62 s 95 63 s Tampa 91 69 pc 91 70 pc Vero Beach 84 68 pc 85 69 pc West Palm Beach 83 71 pc 83 72 t 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 1:12p 6:40a --7:19p Fri. 12:35a 7:20a 1:31p 8:08p Today 11:49a 4:56a 11:12p 5:35p Fri. 12:08p 5:36a --6:24p Today 10:46a 3:41a 10:28p 4:08p Fri. 11:07a 4:19a 11:28p 4:58p Today 1:44p 7:09a --7:48p Fri. 1:07a 7:49a 2:03p 8:37p Today 10:04a 3:35a 9:27p 4:14p Fri. 10:23a 4:15a 10:33p 5:03p NE 6-12 1-3 Light ENE 6-12 0-1 LightFt. Myers 91/69 part cldy none Punta Gorda 92/65 part cldy none Sarasota 90/67 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 3:43 a.m. 3:32 p.m. Friday 4:19 a.m. 4:28 p.m. Today 6:44 a.m. 8:06 p.m. Friday 6:43 a.m. 8:07 p.m. Today 2:22a 8:33a 2:45p 8:56p Fri. 3:02a 9:14a 3:26p 9:37p Sat. 3:43a 9:55a 4:07p 10:19p Monterrey 86/64 Chihuahua 99/66 Los Angeles 77/59 Washington 83/64 New York 72/58 Miami 84/74 Atlanta 87/66 Detroit 74/45 Houston 88/70 Kansas City 88/68 Chicago 73/46 Minneapolis 66/46 El Paso 101/70 Denver 87/51 Billings 69/45 San Francisco 67/53 Seattle 59/48 Toronto 68/39 Montreal 67/37 Winnipeg 54/31 Ottawa 67/35 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: 05/10/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 60 s 90 60 s Anchorage 54 44 c 51 41 sh Atlanta 87 66 s 89 69 pc Baltimore 82 60 c 82 61 s Billings 69 45 c 55 41 r Birmingham 90 66 s 92 63 s Boise 71 43 pc 61 46 pc Boston 67 52 pc 64 51 pc Buffalo 67 41 sh 61 44 c Burlington, VT 73 41 sh 61 43 pc Charleston, WV 83 57 t 87 65 t Charlotte 87 61 s 91 63 s Chicago 73 46 pc 61 48 r Cincinnati 80 61 pc 86 70 pc Cleveland 73 46 sh 63 54 sh Columbia, SC 93 67 s 95 69 s Columbus, OH 78 56 sh 82 70 pc Concord, NH 75 44 pc 64 39 pc Dallas 87 68 s 90 70 pc Denver 87 51 s 78 50 c Des Moines 82 63 pc 85 52 t Detroit 74 45 pc 57 46 r Duluth 57 32 pc 51 32 c Fairbanks 74 47 pc 67 39 c Fargo 58 41 pc 61 37 c Hartford 72 51 pc 70 47 pc Helena 66 42 c 49 41 sh Honolulu 83 70 c 85 73 pc Houston 88 70 pc 88 72 pc Indianapolis 81 61 pc 87 70 pc Jackson, MS 89 62 s 91 63 s Kansas City 88 68 pc 90 72 pc Knoxville 84 62 t 88 65 pc Las Vegas 98 74 s 93 68 s Los Angeles 77 59 pc 69 58 sh Louisville 86 68 pc 91 72 pc Memphis 90 68 pc 89 70 s Milwaukee 65 42 pc 49 43 r Minneapolis 66 46 pc 51 44 sh Montgomery 91 63 s 93 63 s Nashville 87 66 pc 90 67 pc New Orleans 90 66 s 89 70 s New York City 72 58 pc 74 59 pc Norfolk, VA 85 65 s 77 63 s Oklahoma City 87 66 s 86 69 s Omaha 86 63 pc 89 52 c Philadelphia 81 60 c 77 60 s Phoenix 105 75 s 100 71 s Pittsburgh 73 52 t 72 63 pc Portland, ME 60 47 pc 63 41 pc Portland, OR 63 48 c 68 49 s Providence 70 54 pc 69 48 pc Raleigh 87 62 s 88 65 s Salt Lake City 78 53 pc 60 44 t St. Louis 89 67 pc 91 72 pc San Antonio 88 68 pc 89 68 pc San Diego 70 59 pc 66 59 sh San Francisco 67 53 pc 72 60 pc Seattle 59 48 c 65 49 s Washington, DC 83 64 c 83 66 s Amsterdam 58 44 pc 65 52 s Baghdad 87 67 s 86 66 sh Beijing 85 62 c 77 56 c Berlin 82 52 t 67 50 pc Buenos Aires 70 60 r 67 50 r Cairo 100 71 pc 90 66 s Calgary 58 38 r 56 36 c Cancun 86 75 pc 86 76 sh Dublin 57 42 c 52 37 r Edmonton 48 36 r 64 39 pc Halifax 51 45 r 59 40 pc Kiev 76 46 pc 67 45 s London 61 45 pc 64 48 pc Madrid 74 49 s 78 53 pc Mexico City 75 53 pc 78 55 pc Montreal 67 37 sh 57 38 s Ottawa 67 35 r 57 38 s Paris 65 43 pc 70 52 s Regina 55 39 c 56 37 c Rio de Janeiro 82 67 s 83 69 pc Rome 71 58 pc 72 56 pc St. Johns 47 33 s 58 32 c San Juan 86 75 s 85 75 s Sydney 77 50 pc 62 54 s Tokyo 63 54 sh 70 61 s Toronto 68 39 c 55 39 pc Vancouver 60 46 c 63 48 s Winnipeg 54 31 s 60 35 pcHigh ................... 101 at Needles, CALow .................. 25 at Angel Fire, NM(For the 48 contiguous states yesterday)78On May 10, 1889, tornadoes hit several eastern Pennsylvania communities, including Reading, Shamokin and Philadelphia. Q: Where was the worst hailstorm of all time?A: India; April 30, 1888. Baseballsized hail killed 246 persons Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/64 89/63 89/67 89/66 89/64 91/64 88/63 87/63 88/64 91/69 89/68 87/71 88/67 91/69 91/64 92/65 90/66 92/63 91/64 89/64 89/65 91/62 91/63 91/70 89/64 86/70 87/67 89/67 91/63 90/65 87/67 89/63 90/67 87/69 86/70 89/68 90/68 91/64 ALMANACToday is Thursday, May 10 the 130th day of 2018. There are 235 days left in the year. Today in history On May 10, 1968 the Night of the BarricadesŽ began in Paris Latin Quarter as tens of thousands of student protesters erected obstacles against riot police; in the pre-dawn hours of May 11, the police moved in, resulting in violent clashes that left hundreds of people injured. Preliminary peace talks between the United States and North Vietnam began in the French capital. On this date In 1869 a golden spike was driven in Promontory, Utah, marking the completion of the rst transcontinental railroad in the United States. In 1924 J. Edgar Hoover was named acting director of the Bureau of Investigation (later known as the Federal Bureau of Investigation, or FBI). In 1994 Nelson Mandela took the oath of oce in Pretoria to become South Africas rst black president. Todays birthdays Author Barbara Taylor Bradford is 85. Rhythmand-blues singer Henry Fambrough (The Spinners) is 80. Writer-producer-director Jim Abrahams is 74. Singer Donovan is 72. Singer Dave Mason is 72. Actor Mike Hagerty is 64. Rock singer Bono (U2) is 58. Actor Darryl M. Bell is 55. Model Linda Evangelista is 53. Rapper Young MC is 51. Actor Erik Palladino is 50. Actor-singer Todd Lowe is 46. Actress Lindsey Shaw is 29. Olympic gold medal swimmer Missy Franklin is 23. Bible verse And this is the will of him that sent me, that every one which seeth the Son, and believeth on him, may have everlasting life: and I will raise him up at the last day.Ž „ John 6:40. Are you ready to face God and eternity? Remember, everlasting life comes only through the Son of God, Jesus. Trump entered of“ce as an emboldened North Korea developed new generations of nuclear weapons and ballistic missiles capable of hitting the continental U.S. Those advances were the subject of President Barack Obamas starkest warning shortly before Trump took of“ce, and this is a crisis hes convinced his negotiating skills can resolve. Crediting himself for recent progress, Trump has pointed to Kims willingness to come to the negotiating table as validating U.S. moves to tighten sanctions „ branded maximum pressureŽ by the president. The wee-hours ceremony Thursday was to be an early celebration for an issue that has already put the prospect of a Nobel Peace Prize on Trumps mind. Everyone thinks so, but I would never say it,Ž he said Wednesday when asked if the award was deserved. The release capped a dramatic day of diplomacy in Pyongyang. After Pompeos 90-minute meeting with Kim Jong Un, he gave reporters a “ngers-crossed sign when asked about the prisoners as he returned to his hotel. It was only after a North Korean emissary arrived a bit later to inform him that the release was con“rmed. The three had been held for periods ranging from one and two years. They were the latest in a series of Americans who have been detained by North Korea in recent years for seemingly small offenses and typically freed when senior U.S. of“cials or statesmen personally visited to bail them out. The last American to be released before this, college student Otto Warmbier, died in June 2017, days after he was repatriated to the U.S. with severe brain damage. On Capitol Hill, Senate Democratic leader Chuck Schumer celebrated the detainees return but warned that well see many more hostagesŽ if the administration provides an incentive for imprisoning Americans. We are happy theyve returned, but North Korea shouldnt gain by taking Americans and then releasing them,Ž he said.TRUMPFROM PAGE 1shooting into the air several miles away, the USGS said. In the Leilani Estates subdivision, police went door-to-door Tuesday to roust residents near two new volcanic vents emitting dangerous gases in areas where lava has poured into streets and backyards. Authorities previously ordered nearly 2,000 residents to leave the two communities in the mostly rural district of Puna on Hawaiis Big Island last Thursday. But some ignored the order and stayed to watch over their property. The emergence of the two new vents prompted Hawaii County to issue a cellphone alert ordering stragglers in the Lanipuna Gardens neighborhood to get out immediately. Police followed up with personal visits. Both communities are in a forested, remote part of the Big Island on the eastern ”ank of Kilauea volcano, which has been erupting continuously since 1983. In recent years the volcano has mostly released lava in hard-to-reach areas inside a national park or along the coastline. But last week, vents popped open and released lava, gas and steam inside neighborhoods. Theres no indication when the eruption might stop, or how far the lava might spread.VOLCANOFROM PAGE 1 known. We put this testing in place as a precaution without really having solid data about the necessity for it,Ž said Dr. Darrell Triulzi, a University of Pittsburgh transfusion medicine specialist. The new study is the “rst large one to evaluate whether the testing made sense, he added. The researchers looked at the results of screenings done by the American Red Cross, which collects 42 percent of the U.S. blood supply. They focused on donations from the Lower 48 states from June 2016 to September 2017. Health of“cials say there have been four transfusion-related Zika cases reported in Brazil, but none in the United States. In a related journal article, four Johns Hopkins University medical experts questioned whether it makes sense to maintain intensive testing for Zika. The FDA has never before revoked a recommendation to test blood donations for a potentially harmful germ, and its unlikely the agency would do that now, experts said. But the agency could call for a less intensive screening called minipool testing. Rather than running a test on each separate donor, minipool testing involves mixing samples from 16 donors and testing the batch. When a batch tests positive, individual testing is done to “nd the tainted donation. Thats whats done with West Nile virus and other germs, experts said. Mini-pool testing would cut the cost of Zika testing in half, said Susan Stramer, one of the studys authors and vice president of scienti“c affairs at the Red Cross. Details from the study were presented to an FDA advisory committee in December. The committee voted against the idea of eliminating Zika testing of blood donations but endorsed mini-pool testing. The FDA has not yet acted on the panels recommendation.ZIKAFROM PAGE 1NEW YORK „ The Trump administration signaled Wednesday that it intends to pull back on investigating potential abuses by companies in the $1.5 trillion student loan market. The Consumer Financial Protection Bureau will shutter its student lending of“ce, according to a memo written by its acting director, Mick Mulvaney. The student loan of“ce at the CFPB had been responsible for returning $750 million in relief. Its responsibilities are being moved under the broad umbrella of “nancial education.Ž The of“ce had been primarily responsible for an investigation into the troubled student lender Navient, which the CFPB sued last year for unfair and abusive practices. The company also investigated and sued for-pro“t education company Corinthian Colleges. A bureau spokesman did not respond to multiple requests for comment on whether the bureau plans to maintain the number of investigators at the bureau looking at student loans, or whether it plans to move forward with the lawsuit against Navient. This isnt the “rst time Mulvaney has reshuf”ed the bureau to change the CFPBs priorities. He took similar action with the bureaus Of“ce of Fair Lending earlier this year, moving the entire department under the bureaus education department. That of“ce had been focused on discrimination issues, particularly in the auto lending industry. Mulvaney has said that he planned to curtail the bureaus operations to only what it is required by law. He had been a long-time critic of the bureau while he was a Congressman from South Carolina, and while acting director has pleaded with Congress to trim the bureaus mandate and make it more subject to Congressional oversight. While the housing and stock market have recovered from the 2008 “nancial crisis, the problems in the student loan market have only become more exacerbated. Roughly 4.6 million Americans are in default on their student loans as of Dec. 31, 2017, according to the Department of Education, more than double what it was four years ago. Thats more than 10 percent of the total 42.8 million Americans who currently have a student loan outstanding backed by the Department of Education.Watchdog agency signals less focus on student loan abusesBy KEN SWEETAP BUSINESS WRITER

PAGE 27

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 3 AP PHOTOIn this April 7, 2018 photo, Pacic walruses rest on a beach a few miles outside Port Heiden, Alaska. Male walruses traditionally spend summers in the Bering Sea near Bristol Bay about 120 miles north of Port Heiden. The U.S. Fish and Wildlife Service says they may be seeking new foraging grounds. WASHINGTON „ President Donald Trumps CIA nominee said Wednesday at her con“rmation hearing that she doesnt believe torture works as an interrogation technique and that her strong moral compassŽ would prevent her from carrying out any presidential order she found objectionable. Under questioning by members of the Senate Intelligence Committee, acting CIA Director Gina Haspel said she would not permit the spy agency to restart the kind of harsh detention and interrogation program it ran at black sites after Sept. 11. It was one of the darkest chapters of the CIAs history and tainted Americas image worldwide. Senators asked how she would respond if Trump „ who has said he supports harsh interrogation techniques like waterboarding and a hell of a lot worseŽ „ ordered her to do something she found morally objectionable. I would not allow CIA to undertake activity that I thought was immoral, even if it was technically legal,Ž said Haspel, a 33year veteran of the agency. I would absolutely not permit it.Ž When asked if she agrees with the presidents assertion that torture works, Haspel said: I dont believe that torture works.Ž She added that she doesnt think Trump would ask the CIA to resume waterboarding, which simulates drowning. She faces what will likely be a close con“rmation vote in the full Senate. The CIA director position opened up after Mike Pompeo was named secretary of state. Haspel would be the “rst female CIA director. While she has deep experience, her nomination is contentious because she was chief of base of a covert detention site in Thailand where terror suspects were waterboarded. There also have been questions about how she drafted a cable that her boss used to order the destruction of videotapes of interrogation sessions conducted at the site. Protesters disrupted the hearing shouting, Prosecute the torturers!Ž and Bloody Gina!Ž Haspel remained stone-faced as police escorted them out of the room. I realize that there are strong disagreements on the effectiveness of the CIAs detention and interrogation program,Ž Haspel wrote in answers to more than 100 questions submitted by committee members and released at her hearing. In my view „ a view shared by all nine former directors and acting directors „ the CIA was able to collect valuable intelligence that contributed to the prevention of further terrorist attacks. That said, it is impossible to know whether the CIA could have obtained the same information in another way,Ž she wrote. She also said there is little question that the program harmed CIA of“cers who participated and that it damaged U.S. relations with allies. Being in the public spotlight is new for Haspel. She spent more than 30 years working undercover, acquiring secret information from dead drops and at meetings in dusty back alleys of third-world capitals. Still, the 61-year-old intelligence professional portrayed herself as a typical middle-class AmericanŽ with a strong sense of right and wrong.Ž She said she was born in Kentucky as the eldest of “ve children. While her family has deep roots there, she grew up as an Air Force brat, following her father to postings all over the world. She staunchly defended her role in the 2005 destruction of the videotapes. She said that she never saw the videos and was not depicted on them, but that the destruction was important at the time to protect the CIA personnel showed on the tapes from being targeted by militants. She said, however, that she would not support destroying them today. The Justice Department investigated the destruction of the tapes, but no charges were “led. Six Democratic senators wrote Attorney General Jeff Sessions on Wednesday saying that all senators should be able to see the Justice Departments investigative report on the destruction of the tapes. The Democrats wrote that they believe that no senator can consider Ms. Haspels nomination in good conscience without “rst reviewing this document.ŽCIA nominee says torture doesnt work as interrogation tool AP PHOTOGina Haspel, President Donald Trumps pick to lead the Central Intelligence Agency, smiles as she testies at her conrmation hearing before the Senate Intelligence Committee, on Capitol Hill, Wednesday, in Washington. ANCHORAGE, Alaska (AP) „ Residents of a remote Alaska village have been spotting Paci“c walrus in unusual places. Hundreds of walrus were photographed last month on the Alaska Peninsula, the land mass that juts out toward the Aleutians. Port Heiden Tribal Council President John Christensen, Jr. says he was out for a beach ride on his four-wheeler and photographed about 200 walruses on a beach. He says hes never seen more than one or two in the area. Two weeks later, Christensen saw more than a thousand walruses gathered about 20 miles outside the village. U.S. Fish and Wildlife Service biologist Joel Garlich-Miller says male walruses traditionally spend summers near Bristol Bay about 130 miles to the north. He says the animals may be looking for new areas to forage. WASHINGTON (AP) „ In his latest volley against the free press, President Donald Trump on Wednesday suggested that reporters have their credentials revoked for reporting negative news about him, calling such reporting fake.Ž In a tweet, Trump complained that despite the tremendous success we are having with the economy & all things else,Ž most of the network news about him is negative (Fake).Ž Why do we work so hard in working with the media when it is corrupt?Ž Trump went on to ask, adding: Take away credentials?Ž Reporters require credentials to access the White House grounds and cover the presidents of“cial and re-election campaign events. White House spokeswoman Sarah Huckabee Sanders, however, insisted the administration is very committed to a free pressŽ and demonstrates that commitment through neardaily press brie“ngs and access to the president. The fact that Im standing here taking questions, the fact that the president took questions from your colleagues just two hours ago demonstrates this White Houses commitment to accessibility, and to providing information to the American public,Ž she said. At the same time, the press has a responsibility to put out accurate information.Ž Since the early days of his candidacy, Trump has railed against the media, going as far as to call it the enemy of the people.Ž He has also mused about changing libel laws to make it easier to sue reporters for inaccurate stories (though he has no such authority) and has blamed reporters for his low approval ratings.Walrus surprise residents in remote Alaska village Trump suggests revoking reporters credentialsTALLAHASSEE, Fla. (AP) „ A Florida man reported missing 17 years ago didnt suffer a duck-hunting mishap, and he wasnt eaten by alligators. An indictment made public Wednesday accuses Mike Williams widow of plotting his death for months before his best friend shot him. Denise Williams was ordered held without bond Wednesday after pleading not guilty. She was arrested Tuesday on charges of “rst-degree murder, conspiracy to commit murder and accessory after the fact in her husbands December 2000 killing. The indictment by a Leon County grand jury alleges that she conspired with Brian Winchester for more than nine months to kill Williams. Winchester helped him write a $1 million insurance policy six months before he disappeared, and later married his widow. Tallahassee attorney Ethan Way says Denise Williams had nothing to do with her husbands disappearance and murder. The most troubling is the indictment spells out that Winchester killed Mike Williams and he has not been charged. Obviously Mr. Winchester has admitted to killing Mike Williams,Ž Way said. Denise has had to live with the drumbeat of speculation for 17 years. She has cooperated with law enforcement from the beginning.Ž The case has been considered suspicious for years and has been covered extensively by the Tallahassee Democrat. Without a body, Denise Williams later petitioned to have him declared dead due to accidental drowning while duck hunting alone and being eaten by alligators. She married Winchester in December 2005, but the relationship soured and they divorced in 2016. Last year, Winchester pleaded no contest to kidnapping his ex-wife at gunpoint, and was sentenced to 20 years in prison. The very next day, authorities announced that Mike Williams remains were found at the end of a dead-end road after they received new information.Ž The body had been discovered two months earlier, but the states Department of Law Enforcement needed to con“rm through DNA tests that it was actually Mike Williams. Williams and Winchester could also face insurance fraud charges. Florida Chief Financial Of“cer Jimmy Patronis said Wednesday that he has directed the states Division of Investigative and Forensic Services to investigate alleged life insurance fraud in the case.Indictment: Missing man was killed by wife, friend HEADLINE NEWS FROM AROUND THE NATIONRomaine lettuce outbreak: 149 sick in 29 statesNEW YORK (AP) „ Four more states are reporting illnesses in a food poisoning outbreak linked to romaine lettuce. The Centers for Disease Control and Prevention updated its numbers on the outbreak Wednesday, revealing that 149 people in 29 states had gotten sick. Florida, Minnesota, North Dakota and Texas have joined the list of states reporting at least one E. coli illness linked to the outbreak. Health of“cials have tied the outbreak to romaine lettuce grown in Yuma, Arizona, which provides most of the romaine sold in the U.S. during the winter.Man sentenced to life in killing livestreamed on FacebookJACKSON, Mich. (AP) „ A Michigan man convicted of murder after he was accused of breaking into a home and shooting a woman while livestreaming the attack on Facebook has been sentenced to life in prison without parole. Twenty-year-old Anthony Gelia was given the mandatory punishment Wednesday. He was convicted in March of “rst-degree murder and other charges stemming from the November 2016 killing of 26-year-old Brittany Southwell. Jurors watched a Facebook Live recording recovered from Gelias cellphone showing him kicking in a door and opening “re.Seattle sugary drink tax generates $4M in 3 monthsSEATTLE (AP) „ Seattle of“cials say the citys sugary beverages tax generated more than $4 million in revenue in its “rst three months. Finance and Administrative Services department spokeswoman Julie Moore says the of“ce had received more than $4 million in “rst-quarter tax payments as of last Friday.Diverging values lead to Mormon retreat from Boy ScoutsSALT LAKE CITY (AP) „ The Mormon church is ending its centurylong alliance with the Boy Scouts of America, sending two organizations whose values had diverged in recent years on separate and uncertain paths. The Church of Jesus Christ of Latter-day Saints will bank on nurturing its youth in a still-to-be developed program set to launch in 2020. It will likely include outdoor activities and character building similar to Boy Scouts but be tailored for the churchs doctrine and designed to roll out around the globe. The 425,000 Mormon boys who will be leaving in 2020 represent about 18.5 percent of 2.3 million youth in the Boy Scouts.Trump promotes federal government hiring of military spousesWASHINGTON (AP) „ President Donald Trump signed an executive order Wednesday to promote the hiring of military spouses by the federal government. Trump signed the order at a Mothers Day event at the White House that recognized the contributions of military mothers and spouses. Trump said military spouses too often dont get the recognition they deserve for enduring long separations during deployments, multiple family relocations and keeping their households running and the familys spirit high. A report released Wednesday by the presidents Council of Economic Advisers said military spouses also suffer “nancial disadvantages because of their frequent moves and other sacri“ces. They earn at least $12,000 a year less than other workers as a results, which adds up to estimated losses of nearly $190,000 over a 20-year military career, the report said.Court says border agents need suspicion to search cellphonesRICHMOND, Va. (AP) „ A federal appeals court in Virginia has ruled that U.S. border authorities cannot search the cellphones of travelers without having some reason to believe a particular traveler has committed a crime. The 4th U.S. Circuit Court of Appeals ruled Wednesday in the case of a Turkish national who was arrested at Dulles International Airport after agents found “rearm parts in his luggage. A lower court judge refused to suppress evidence obtained from a warrantless search of Hamza Kolsuzs phone. The 4th Circuit upheld that ruling and also found that a forensic search of electronic devices requires individualized suspicionŽ of wrongdoing. The court said agents had that suspicion because Kolsuz had made two previous attempts to smuggle weapons parts out of the U.S.Afghan detained despite helping US is freed after 14 monthsNEWARK, N.J. (AP) „ An Afghan man detained by the U.S. for more than a year despite having a special visa for people who helped the United States has been released. The American Civil Liberties Union says the man worked for “ve years in dining services for the U.S. Armed Forces and the U.S. Embassy Forces. He held a visa reserved for Afghan citizens who worked for the American government or its contractors. The ACLU says his service to the U.S. military would have put his life at risk in Afghanistan. The man hasnt been identi“ed because of safety issues. He was detained at Newark Liberty International Airport in March 2017 and held at a federal facility in New Jersey during deportation proceedings. He was released Tuesday night.By DEB RIECHMANN and KEVIN FREKINGASSOCIATED PRESS

PAGE 28

Page 4 www.yoursun.com The Sun / Thursday, May 10, 2018 CVRS Corindus n .80 -.26 CSOD CorOnDem 47.30 +1.78 GLW Corning 27.08 +.28 OFC CorpOffP 28.00 +.15 COST Costco 196.04 +1.56 COTY Coty 15.01 -.89 CUZ CousPrp 9.19 +.01 CBRL CrackerB 161.15 -5.43 CPG CrescPtE g 8.04 +.09 CEQP CrestEq rs 28.85 +.35 CROX Crocs 15.71 -.50 CCI CrwnCstle 103.79 +1.05 CCK CrownHold 44.97 +.79 CMI Cummins 146.52 +.53 CYBE CybrOpt 16.10 ... CY CypSemi 16.06 +.39 D-E-FDCT DCT IndlTr 65.75 -.09 DDR DDR Corp 7.50 +.21 DNP DNP Selct 10.82 +.02 DHI DR Horton 43.63 -1.29 DTE DTE 100.24 -.86 DHR Danaher 99.54 +.36 DRI Darden 91.84 -.43 DF DeanFoods 10.20 +.45 DE Deere 145.16 +3.09 DK Delek 49.43 -.04 DAL DeltaAir 51.62 -.75 DNR DenburyR 3.79 +.39 XRAY Dentsply 44.58 +.11 DEPO Depomed 5.96 -.12 DERM Dermira 10.11 -.23 DB DeutschBk 13.78 +.19 DVN DevonE 40.22 +1.20 DEO Diageo 144. 06 +.16 DO DiamOffsh 19.90 +1.03 DRH DiamRk 11.82 +.26 FANG DiambkEn 136.52 +1.80 DCIX DianaCnt rs 2.05 +.41 DSX DianaShip 3.99 +.14 DKS DicksSptg 30.84 +.66 DBD Diebold 13.10 +.60 DGII DigiIntl 12.40 +.10 DLR DigitalRlt 105.92 +1.38 DDS Dillards 68.92 +.71 DFS Discover 74.12 +1.25 DISCA DiscIncA 22.28 -.77 DISCK DiscIncC 21.11 -.72 DISH DishNetw h 31.12 +1.31 DIS Disney 99.97 -1.82 DG DollarGen 93.52 -.36 DLTR Do llarTree 93.55 -.13 D DomEngy 62.67 -.47 DPZ Dominos 249.91 -.50 UFS Domtar g 45.49 +.18 DCI Donaldson 46.91 +.34 DOV Dover 76.89-16.85 DWDP DowDuPnt 66.03 +1.80 LEO DryStrt 7.64 +.01 DBX Dropbox n 31.40 +1.17 DRYS DryShips s 3.67 +.02 DUC DufPUC 8.45 -.02 DUK DukeEngy 77.64 -.24 DRE DukeRlty 28.70 +.31 DVAX DynavaxT 16.05 -.55 ETFC E-Trade 64.00 +1.06 EBAY eBay s 38.23 +.13 EOG EOG Rescs117.79+2.50 EPE EP Energy 2.61 +.40 EQT EQT Corp 51.24 +.70 ETN Eaton 75.66 +.84 EOS EV EEq2 17.08 +.33 EXG EVTxMGlo 9.30 +.06 ECR EclipseRs 1.52 +.20 ECL Ecolab 146.98 +1.49 EIX EdisonInt 60.42 -.69 EW EdwLfSci s135.23 +.40 EGO EldorGld g .97 -.01 ESIO ElectSci 18.60 +.51 EA ElectArts 131.01 +7.12 EBIO ElevenBio 2.83 +.13 LLY EliLilly 79.27 +.39 ELLI EllieMae 106.00 +.56 ESBK ElmiraSB 20.50 ... EMES EmergeES 9.16 +.43 EMR EmersonEl 71.93 +2.17 EEP EnbrdgEPt 9.31 +.28 ENB Enbridge 32.11 +.91 ECA EnCana g 13.34 -.11 ENDP Endo Intl 5.83 +.04 NDRO EnduroRT 4.35 +.40 EGN Energen 67.71 +1.73 ETE EgyTrEq s 16.81 +.12 ETP EngyTrfPt 18.29 +.06 ERF Enerpls g 12.42 +.13 ENLC EnLinkLLC 16.40 +.30 EBF Ennis Inc 18.05 +.25 ESV ENSCO 6.58 +.56 ETM Entercom 7.75 -.90 ETR Entergy 78.02 -.49 EPD EntProdPt 26.93 +.18 EVHC EnvisnHl n 40.71 +1.83 EQR EqtyRsd 62.56 +.4 2 ESPR Esperion 41.74 +1.25 EL EsteeLdr 137.81 +1.61 ETSY Etsy n 29.99 -1.43 EVLO EveloBio n 16.25 ... ES EversrceE 57.00 -.32 EVLV EvineLive 1.10 -.06 EXAS ExactSci h 51.54 +.60 EXEL Exelixis 21.69 +.02 EXC Exelon 39.97 -.77 EXPE Expedia 112.22 +1.68EXPD ExpdIntl 70.54 +.96 EXPR Express 8.38 +.43 ESRX ExpScripts 68.63 +.51 XOG ExtrOilGs n 14.40 -.33 EXTR ExtrmNet 8.71 -3.04 XOM ExxonMbl 79.93 +1.84 EZPW Ezcorp 1 3.25 -1.45 FG FGL Hldg n 8.97 -.05 FNB FNBCp PA 13.32 +.16 FB Facebook 182.66 +3.74 FMSA FairmSant 6.27 +.27 FAST Fastenal 51.51 +.20 FDX FedExCp 244.17 +2.22 FRT FedRlty 118.61 +.83 FNHC FedNatHld 18.55 +.41 RACE Ferrari n 135.64 -1.13 FGP Ferrellgs 3.60 -.04 FCAU FiatChrys 22.33 -.36 FNF FidlNatFn 37.67 +.03 FIS FidNatInfo 103.91 +.72 FDUS FidusInvst 13.36 ... FITB FifthThird 33.67 +.57 FNSR Finisar 16.83 +.13 F EYE FireEye 18.11 +.25 FDC FstData n 19.50 +.35 FHB FsHawaii n 27.74 -.61 FHN FstHorizon 18.79 +.07 AG FMajSilv g 6.84 -.01 FSLR FstSolar 69.43 +2.17 FE FirstEngy 33.52 +.28 FIT Fitbit n 5.36 +.28 FLC FlrtyTotR 19.36 +.03 FLEX Flex Ltd 14.34 +.07 FLO FlowrsFds 22.29 -.24 FLR Fluor 45.42 +.75 FL FootLockr 41.46 -.47 F FordM 11.06 -.21 FTNT Fortinet 59.02 +2.08 FBHS FBHmSec 55.25 -.17 FOSL Fossil Grp 17.93 +1.49 BEN FrankRes 32.66 -.65 FI FranksIntl 7.96 +.74 FCX FrptMcM 15.68 +.38 FTR Frontr rs 9.06 -.72 G-H-IGGP GGP Inc 20.30 +.25 GNC GNC 3.15 -.22 GWPH GW Pharm144.83 +.27 GDV GabDvInc 22.30 +.16 GGT GabMultT 9.40 +.01 GUT GabUtil 5.95 -.05 GME GameStop 12.93 +.14 GLPI Gam&Lsr n 34.33 +.12 GCI Gannett n 11.45 +.61 GPS Gap 29.21 +.49 GDI GardDnv n 32.05 +.54 GRMN Garmin 59.41 -.17 GST GastarExp .80 +.15 GAM GAInv 34.25 +.37 GD GenDynam201.05 +1.43 GE GenElec 14.62 +.35 GIS GenMills 42.51 +.21 GM GenMotors 36.27 -. 06 GEL GenesisEn 20.91 -.02 GNTX Gentex 22.91 +.16 GPC GenuPrt 90.19 +.41 GNW Genworth 3.19 +.05 GILD GileadSci 65.69 +.47 GSK GlaxoSKln 40.22 +.61 GSAT Globalstar .60 +.01 GMED GlobusMed 49.55 +.65 GLUU GluMobile 5.49 +.23 GDDY GoDaddy n 68.99 +3.03 GOGO Gogo 5.32 +.26 GG Goldcrp g 13.47 -.02 GS GoldmanS 241.73 +4.73 GT Goodyear 25.19 +.27 GPRO GoPro 5.70 +.02 GOV GovPrpIT 13.89 +.07 GRA vjGrace 71.67 +1.44 GPT Gr mPrTr rs 27.52 +.01 GTE GranTrra g 3.38 +.12 GPK GraphPkg 13.87 +.07 GXP GtPlainEn 31.96 -.18 GEF Greif A 59.88 +.05 GRIF Griffin 37.95 +.11 GRPN Groupon 4.88 +.04 GSH GuangRy 29.84 +.07 GPOR GulfportE 10.50 +1.45 HEES H&E Eqp 37.22 +.81 HCA HCA Hldg 100.12 +2.72 HCP HCP Inc 23.88 +.36 HPQ HP Inc 22.58 +.62 HRG HRG Grp 11.36 +.16 HSBC HSBC 49.54 +.91 HAIN HainCels lf 28.01 +.56 HK HalconRs n 5.07 +.38 HAL Hallibrt n 52.70 +.83 HBI Hanesbds s 16.56 -.19 THG HanoverIns117.51 +.58 HOG HarleyD 40.10 -.21 HLIT Harmonic 3.65 +.10 HRS HarrisCorp 155.39 +1.45 HSC Harsco 22.40 +.40 HIG HartfdFn 52.67 +.11 HE HawaiiEl 33.87 -.35 HCSG HlthCSvc 37.52 -.82 HTBX HeatBio rs 1.29 +.01 HL HeclaM 3.95 -.02 HMNY HeliMAn h .79 -.67 HLX HelixEn 8.08 +.31 HP HelmPayne 68.12 -.36 HEB Hemisphrx rs .31 -.00 HSIC HSchein s 71.58 +.50 HSY Hershey 92. 61 +.46 HTZ HertzGl 17.13 -.88 HES Hess 62.35 +1.44 HPE HP Ent n 17.60 +.21 HCLP Hi-Crush 13.40 +.10 HPR HighPtRs 6.55 -.50 HTH HilltopH 22.59 +.04 HLT Hilton 82.85 +.42 HIMX HimaxTch 7.02 -.18 HFC HollyFront 67.97 +.87 HOLX Hologic 36.91 -.03 HD HomeDp 186.36 +1.32 HMC Honda 32.61 -.53 HON HonwllIntl 145.69 +1.46 HOPE HopeBcp 18.21 +.10 HZNP HorizPhm 13.81 -.82 HRL Hormel s 36.09 +.58 HDP Hortonwks 18.06 -.88 HPT HospPT 27.35 +1.14 HST HostHotls 20.61 +.58 HOV HovnanE 1.91 -.14 HNP HuanPwr 26.27 +.02 HUBB Hubbell 104.72 +.87 HUM Humana 273.25 -5.56 HBAN HuntBncsh 15.09 +.23 HII HuntgtnIng 221.54 -.27 HUN Huntsmn 30.98 +1.36IAC IAC Inter 138.76 +.87 IAG IAMGld g 6.13 -.02 IDXX IdexxLab s 206.62 +1.66 ING ING 16.03 -.44 IQ IQIYI n 18.62 +1.90 DVY iShSelDiv 96.09 +.43 IBB iShNsdBio s103.79+1.38 HDV iShCorHiDv 83.81 +.51 PFF iShUSPfd 36.97 ... ICHR IchorHld n 26.25 +2.32 IDA Idacorp 91.27 +.20 IDRA IderaPhm 1.72 +.12 ITW ITW 146.47 +1.98 IMGN ImunoGn 10.09 +.18 PI Impinj n 18.09 +.69 INCY Incyte 64.35 +1.48 IBCP IndBkMI 24.65 +.15 INFN Infinera 11.76 -.04 IR IngerRd 88.56 +.48 INGR Ingredion 111.12 +.11 INOV Inovalon n 9.03 -2.13 INPX Inpixon rs .36 +.02 INTC Intel 54.34 +.71 I Intelsat 13.12 +.74 ICPT InterceptP 72.00 +1.85 ICE Intcn tlExc s 71.87 +1.80 IBM IBM 142.61 +1.18 IGT IntlGmeT n 28.02 ... IP IntPap 52.19 +.48 IPG Interpublic 23.72 +.24 INTX Intersectns 2.19 +.06 IPI IntPotash 3.96 -.09 ISRG IntSurg s 462.27 -.33 IVZ Invesco 27.98 -.16 IVR InvMtgCap 16.02 -.02 INVH InvitHm n 23.73 +.23 IONS IonisPhm 42.80 +2.28 J-K-LJPM JPMorgCh 113.41 +2.42 JEC JacobsEng 62.86 +.76 JAGX JaguarHlth .17 -.00 JAKK JkksPac 2.50 +.10 JHG JanusHn n 32.88 +1.26 JELD JeldWen n 28.61 -.89 JBLU JetBlue 18.71 -.54 JNJ JohnJn 123.51 +.90 JCI JohnContl n 36.27 -.02 JNPR JnprNtwk 26.17 +.24 KBH KB Home 26.15 -1.40 KBR KBR Inc 16.97 +.12 KKR KKR 22.88 +.21 KLAC KLA Tnc 109.17 +2.27 KSU KC Southn 109.51 +1.61 FRAC KeanGrp n 15.60 -.12 K Kellogg 60.33 + .03 KEM Kemet 20.67 +1.19 KERX KeryxBio 5.14 +.28 KEY Keycorp 20.06 +.27 KEYS Keysight 53.15 +.42 KMB KimbClk 103.06 +1.21 KIM Kimco 14.47 +.02 KMI KindMorg 16.45 +.38 KGC Kinross g 3.67 -.45 KNX KnSwftT rs 40.01 +.53 KSS Kohls 61.39 +.38 KOS KosmosEn 7.04 -.05 KHC KraftHnz n 58.48 -.28 KTOS KratosDef 10.77 +.11 KR Kroger s 24.36 +.27 KRO KronosWw 22.56 -1.62 KLIC Kulicke 23.29 +.12 LB L Brands 34.12 +.18 LLL L-3 T ch 193.75 +1.39 LTC LTC Prp 38.13 +.66 LQ LaQuinta 20.25 +.63 LRCX LamResrch199.72 +4.86 LW LambWst n 67.73 +1.07 LSTR Landstar 109.40 +.75 LPI LaredoPet 9.96 -.05 LVS LVSands 77.89 +1.25 LHO LaSalleH 30.75 +.31 LEG LeggPlat 41.60 -.03 LC LendingClb 3.40 +.58 LEN LennarA 53.61 -.82 LUK LeucNatl 24.64 +.20 LXP LexRltyTr 8.30 -.13 USA LbtyASE 6.27 +.05 LBRDKLibBrdbdC 71.12 -1.11 LBTYA LibtyGlobA 30.34 -.81 LBTYKLibt yGlobC 29.52 -1.89 LPT LibtProp 43.49 +.34 LTRPALibTripA A 12.05 +2.80 LECO LincElec 86.31 +.24 LNC LincNat 67.59 -.81 LPCN Lipocine 1.14 -.64 LYV LiveNatn 42.87 -.17 LMT LockhdM 326.12 +1.93 LPX LaPac 26.93 -.63 LOW Lowes 84.42 +.17 LYB LyonBas A109.90+5.36 M-N-0MTB M&T Bk 184.11 +3.05 MBI MBIA 8.67 +.11 MDC MDC 30.93 -1.31 MDU MDU Res 28.18 -.55 MFA MFA Fncl 7.59 +.04 MTG MGIC Inv 10.47 -.18 MGM MGM Rsts 32.90 +.84 MVC MVC Cap 10.05 +.02 MIC Macquarie 38.80 +.26 M Macys 30.14 +.36 MGA Magna g s 60.85 +.27 MNK Mallinckdt 13.72 +1.39 MNKD MannKd rs 1.79 +.06 MFC Manulife g 19.22 +.35 MRO MarathnO 21.26 +.82 MPC MarathPt s 77.11 +1.80 MAR MAR 137.90 -1.41 MMLP MartinMid 14.50 +.10 MRVL MarvellTch 21.29 +.21 MAS Masco 37.63 -.55 MA MasterCrd 190.63 +.10 MTDR MatadorRs 34.19 +.60 MTCH Match n 36.85 +.53 MAT Mattel 14.49 +.08 MXIM MaximIntg 57.33 +.88 MXL MaxLinear 18.84 -4.99 MNI McClatch rs 9.70 -.02 MKC McCorm 105.36 +.97 MDR McDrmInt 6.64 -.18 MCD McDnlds 164.24 -.53 MCK McKesson 144.81 +.80 MUX McEwenM 2.17 +.04 MPW MedProp 13.22 +.06 MCC MedleyCap 3.69 -.66 MDT Medtrnic 84.06 +.86 MRK Merck 57.95 +1.19 MCY MercGn 45.50 +.36 MDP Meredith 51.25 ... MTOR Meritor 20.96 +.17 MET MetLife 46.59 +.04 KORS MKors 62.38 +.99 MFGP MicrFoc n 17.26 +.19 MCHP Microchp 91.86 +1.21 MU MicronT 51.01 +2.44 MSFT Microsoft 96.94 +1.13 MVIS Microvisn 1.51 +.15 MIDD Middleby 108.56-23.08 MSEX MdsxWatr 41.08 -.28 HIE MHowHiInc 11.99 +.06 MDXG MiMedx 7.41 -.60 MB Mindbody n36.05 -7.70 MUFG MitsuUFJ 6.56 +.03 T AP MolsCoorB 61.07 +.68 MDLZ Mondelez 38.77 +.19 MON Monsanto 124.69 -.24 MNST MonstrBv s49.11 -3.97 MOG/AMoog A 85.16 +.86 MS MorgStan 54.14 +.76 MOS Mosaic 25.80 -.30 MSI MotrlaSolu 105.78 -2.06 MUR MurphO 30.29 +.60 MYL Mylan NV 36.72 +1.35 NCR NCR Corp 29.89 +.44 NRG NRG Egy 34.23 +.33 NYLD NRG Yld C 17.50 -.15 NVT nVent El n 24.48 -.15 NXPI NXP Semi 98.64 -.15 NBR Nabors 8.03 +.04 NFG NatFuGas 50.41 -.66 NGG NatGrid 57.47 +.48 NHI NtHlthInv 70.80 +.47 NOV NOilVarco 40.37 +1.25 NPK NatPresto 97.25 +.35 NAVI Navient 13.33 +.34 NKTR NektarTh 77.83 -.27 NEOG Neogen s 71.44 -.39 NVCN Neovasc g .05 -.00 NTAP NetApp 71.17 +1.54 NFLX Netflix s 330.30 +3.41 NSU Nevsun g 3.59 +.15 NGD NwGold g 2.46 -.01 NJR NJ Rscs s 42.90 -.10 NEWM NewMedia 16.91 -.16 EDU NewOriEd 91.99 -.26NEWR NewRelic 87.98+10.86NYCB NY CmtyB 11.69 +.14 NYMT NYMtgTr 6.12 -.06 NWL NewellRub 26.96 -.35 NFX NewfldExp 28.19 +.32 NEM NewmtM 39.96 -.02 NEE NextEraEn 158.29 -1.62 NI NiSource s 24.65 -.45 NLSN Nielsen plc 30.21 +.33 NKE NikeB s 67.95 -.51 NE NobleCorp 5.19 +.29 NBL NobleEngy 34.90 +1.46 NOK NokiaCp 6.35 +.08 NAT NordicAm 2.09 +.02 JWN Nordstrm 49.27 +.87 NSC NorflkSo 150.93 +4.84 NOG NthnO&G 2.19 +.18 NOC NorthropG 327.59 -1.68 NWBI NwstBcsh 16.76 +.11 NW N NwstNG 60.45 -.95 NCLH NorwCruis 51.16 +.51 NG NovaGld g 4.80 -.09 NVS Novartis 77.09 -.05 NVAX Novavax 1.71 +.09 NVO NovoNord 48.04 -.32 NUS NuSkin 76.45 +1.47 NUAN NuanceCm 15.28 +.10 NUE Nucor 62.71 +.09 NTNX Nutanix n 58.50 +1.35 NTR Nutrien n 48.69 +1.04 NAD NuvDivA 13.21 +.02 NUW Nv AMT-Fr 15.74 -.08 JPC NvPfdInco 9.85 -.03 BXMX NuvEqtP 14.09 +.03 NVDA Nvidia 255.78 +5.38 NXTM NxStageMd 25.84 -.59 OGE OGE Engy 33.60 -.22 OCSL OaktrSpL 4.71 +.05 OCSI OaktStInco 8.31 -.11 OAS OasisPet 11.47 -.07 OXY OcciPet 82.40 +4.20 OCFC OceanFst 27.35 ... OCLR Oclaro 8.52 -.08 ODP OfficeDpt 2.16 -.21 OKTA Okta n 49.28 +1.53 ONB OldNBcp 17.75 +.10 ORI OldRepub 20.55 +.10 OLN Olin 33.34 +1.29 OHI OmegaHlt 28.36 +.56 ON OnSmcnd 23.26 +.34 OHGI OneHorz rs .88 +.27 OKE ONEOK 64.71 +.77 OPK OpkoHlth 4.16 +.94 ORCL Oracle 46.58 +.64 ORBK Orbotch 60.70 +.81 ONVO Organovo 1.21 +.05 OFIX Orthofix 53.25 -.91 OSK OshkoshCp 73.30 -.18 OTTR OtterTail 43.40 -.50 OSTK Overstk 35.65 -2.50 OMI OwensMin 15.08 +.05 OC OwensCorn 66.37 +.16 P-Q-RPBF PBF Engy 41.26 +1.61 PDCE PDC Engy 59.99 +.16 PCG PG&E Cp 42.59 -.18 PGTI PGT Inc 18.60 +.15 PNC PNC 150.29 +2.76 PNM PNM Res 38.20 -.20 PKX POSCO 82.65 -.97 PPG PPG s 107.05 +.82 PPL PPL Corp 27.89 +.44 PCAR Paccar 64.05 -.20 PANW PaloAltNet 206.61 +4.81 P Pandora 7.50 +.33 PZZA PapaJohns 56.55 -2.18 TEUM Paretem rs 2.49 -.48 PK ParkHot n 30.25 +.45 PKD ParkDrl .62 +.01 PH ParkerHan 174.54 +4.19 PE Parsl eyEn 32.49 -.02 PDCO Patterson 22.23 +.14 PTEN PattUTI 22.25 -.20 PAYX Paychex 62.21 +.62 PYPL PayPal n 77.01 +1.29 PBA Pembina g 34.24 +.05 PGH PengthE g .83 +.01 PENN PnnNtGm 31.70 -.07 PNNT PennantPk 6.86 +.10 JCP Penney 2.88 +.11 PAG Penske 46.45 -.43 PNR Pentair 44.55 +.11 PBCT PeopUtdF 18.64 +.17 PEP PepsiCo 96.16 -.63 PKI PerkElm 73.93 +.38 PRGO Perrigo 73.45 -1.05 PFE Pfizer 35.17 +.19 PM PhilipMor 81.99 + 1.18 PHG PhilipsNV 41.88 -.12 PSX Phillips66 117.50 +1.25 PFN PimIncStr2 10.67 +.04 PNW PinWst 77.41 -.89 PXD PioNtrl 201.52 +3.87 PBI PitnyBw 8.88 +.02 PAA PlainsAAP 24.31 -.23 PAGP PlainsGP rs 24.86 -.39 PLNT PlanetFit n 38.69 -1.96 PAH PlatfmSpc 10.57 +.07 PLUG PlugPowr h 2.00 +.16 PII Polaris 107.14 -.17 POL PolyOne 42.03 -.41 PTLA PortolaPh 42.28 -.08 PX Praxair 155.51 +1.51 PDS PrecDrill 3.61 +.07 TROW Price TR 116.66 +2.49 PFG PrinFncl 57.72 +.29 PRA ProAssur 41.00 +.60 PLD ProLogis 65.22 +.03 PUMP ProPetr n 19.53 +.94 PG ProctGam 72.37 +.93 PSEC ProspctCap 6.37 -.08 PRU Prudentl 100.13 +.03 PEG PSEG 50.57 -.51 PSA PubStrg 211.54 +1.51 PHM PulteGrp 30.76 -.41 PSTG PureStrg n 23.13 +.80 PMM PMMI 7.01 -.05 QEP QEP Res 12.74 +.55 QCOM Qualcom 53.17 +.31 DGX QstDiag 100.64 +.77 QRTEAQuratQVC A24.55 +.44 RES RPC 18.95 +.1 8 RSPP RSP Perm 50.31 +.05 RL RLauren 109.85 +3.27 RRC RangeRs 14.79 +.43 RAVN RavenInds 40.40 +.55 RJF RJamesFn 92.43 +1.18 RYN Rayonier 37.80 +.15 RTN Raytheon 212.23 +1.83 RGSE RealGSol rs 1.31 +.31 RLGY Realogy 24.58 -1.35 O RltyInco 52.87 +.41 RWT RedwdTr 16.28 -.12 REGN Regenrn 284.60 -1.26 RF RegionsFn 19.22 +.25 RS RelStlAl 91.04 -.70 BAX Baxter s 69.32 -.13 BTE BaytexE g 4.73 +.21 BECN BeacnRfg 44.45 -5.41 BZH BeazerHm 15.47 -.40 BDX BectDck 223.39 +2.04 BBBY BedBath 16.72 -.12 BLCM BellicumP 7.93 +1.07 BMS Bemis 42.74 +.36 BRK/B BerkH B 199.87 +3.63 BERY BerryPlas 48.51 -.08 BBY BestBuy 76.22 +.59 BIG BigLots 40.42 +.17 BCRX Biocryst 5.33 +.30 BIIB Biogen 274.03 +4.30BPMX BioPhrmX .20 -.00 BKH BlkHillsCp 57.58 -.73 BKI BlKnight n 49.60 -.85 BB BlackBerry 11.58 +.46 BME BlkHlthSci 35.20 +.27 MUA BlkMuniast 13.17 .06 BX Blackstone 31.95 +.31 BLNK BlinkCh n 4.93 -1.31 HRB BlockHR 27.39 -.43 APRN BlueAprn n 2.67 -.17 BWP BdwlkPpl 9.70 +.54 BA Boeing 344.50 +6.13BKNG BookingHl 2183.59+21.99BWA BorgWarn 49.93 +.30 SAM BostBeer 230.35 -.80 BSX BostonSci 29.83 ... BOX Box Inc n 27.13 +.66 BYD BoydGm 33.61 -.35 BGG BrigStrat 18.68 +.10 BHF BrghtFn n 49.01 -1.25 EAT Brinker 46.09 -.37 BMY BrMySq 51.09 +.56 BTI BritATob s 52.74 + 1.34 BRX BrixmorP 14.70 +.12 AVGO BroadcInc 238.05 -.80 BKD Brookdale 7.74 +.06 BIP BrkfInfra s 38.95 +.05 BC Brunswick 60.29 +.29 BPL Buckeye 40.69 +.89 BLDR BldrFstSrc 19.75 +.03 CJ C&J Eng n 31.38 +.74 CA CA Inc 34.40 -.16 CBL CBL Asc 4.44 +.09 CBRE CBRE Grp 46.71 +.23 CF CF Inds s 38.75 +.96 CMS CMS Eng 44.73 -.26 CNHI CNH Indl 12.45 +.01 CNX CNX Resc 15.55 +.26 CSX CSX 62.25 +1.68 CVRR CVR Rfng 18.95 +.10 CVS CVS Health 61.21 +.50 CYS CYS Invest 7.32 +.07 COG CabotO&G 23.10 -.24 CSTE CaesarStne13.10 -5.35 CZR CaesarsEnt 11.95 +.15 CALM Cal-Maine 47.85 -.05 CHY CalaCvHi 12.24 +.06 CAMP CalAmp 21.01 -.10 CRC CalifRes rs 31.41 -1.33 CWT CalifWtr 39.15 ... CPE CallonPet 14.26 +.08 CLMT CalumetSp 7.20 -.40 CPT CamdenPT 87.15 +.38 CPB CampSp 41.36 +.06 CWH CampWrl n 22.57 -.45 CM CIBC g 88.74 +.90 CNI CdnNR gs 79.35 +.53 CNQ CdnNRs gs 35.65 +1.38 COF CapOne 92.11 +1.93 CSU CapSenL 10.98 +.09 CMO CapsteadM 8.86 +.02 CPST CpstnTur rs 1.37 -.02 CAH CardnlHlth 52.76 +.26 CTRE CareTrust 15.16 +1.15 KMX CarMax 64.11 +.96 CCL Carnival 63.95 +.80 CRS CarpTech 56.71 +.31 CRZO Carrizo 24.49 +.67 CARS Cars.cm 25.13 -2.61 CVNA Carvana A n24.76 -.21 CAT Caterpillar 152.61 +2.68 FUN CedarF 65.77 +.15 CELG Celgene 82.80 -.33 CLDX CelldexTh .77 +.0 2 CVE CenovusE 10.96 +.23 CDEV CntRsDvA 20.44 +.95 CNP CenterPnt 26.27 -.28 CENX CentAl 15.36 -.03 CTL CntryLink 18.04 -.09 CERN Cerner 59.35 +.59 CERS CerusCp 6.29 +.82 CHFC ChemFinl 56.29 +.33 CC Chemours n50.67 +.09 LNG CheniereEn 62.40 -.20 CHK ChesEng 3.26 +.13 CVX Chevron 128.72 +2.15 CBI ChicB&I 16.12 -.72 CHS Chicos 9.67 +.07 ZNH ChinaSoAir 52.69 -.81 CMG Chipotle 424.69 +.27 CB ChubbLtd 134.69 +1.85 CHD Ch urchDwt s47.75 +.02 CIEN CienaCorp 26.88 +.14 CI Cigna 169.58 -1.12 XEC Cimarex 97.73 -2.33 CINF CinnFin 71.21 +1.03 CNK Cinemark 36.78 -2.03 CRUS Cirrus 39.00 +.09 CSCO Cisco 46.04 +.33 C Citigroup 71.95 +.95 CFG CitizFincl 42.17 +.85 CTXS CitrixSy s 107.78 +.49 CLNE CleanEngy 1.91 +.04 CLF ClevCliffs 8.08 +.29 CLX Clorox 120.33 +1.62 CLDR Cloudera n 15.87 -.03 CLVS ClovisOnc 46.39 +3.78 KO CocaCola 41.78 -.03 CDE Coeur 7.91 -.28CTSH CognizTch 75.03 -.52 RQI CohStQIR 11.65 +.05 PSF CohStSelPf 25.81 -.01 CL ColgPalm 61.91 -.37 CLNS ColNrthS n 6.35 +.11CMCSAComcast s 30.73 +.14CMA Comerica 97.32 +1.55 COMM CommScpe 29.58 +.10 CYH CmtyHlt 4.43 -.09 CTG CmpTask 6.31 -.62 CMTL Comtech 30.61 +.13 CAG ConAgra 37.67 +.27 CNDT Conduent n 18.78 -.52 CTWS ConnWtrSv 68.06 -.02 COP ConocoPhil 68.70 +.96 CNSL ConsolCom 11.47 -.11 ED ConEd 75.43 -.80 STZ ConstellA 221.97 +1.25 CLR ContlRescs 68.06 +1.84 CTB CooperTire 24.75 +.75 CORT Corcept 17.03 -.33 A-B-CADT ADT Inc n 7.82 ... AES AES Corp 12.07 +.34 AFL AFLAC s 44.75 -.07 AGNC AGNC Inv 18.80 ... AKS AK Steel 4.38 -.06 AMC AMC Ent 16.05 -.75 T AT&T Inc 31.40 -.30 AVHI AV Homes 17.85 -.15 ABT AbbottLab 59.40 +.69 ABBV AbbVie 101.18 +1.78 ANF AberFitc 26.30 +.31 FAX AbdAsPac 4.49 +.02 AXAS Abraxas 2.73 -.14 AXDX AccelrDiag 22.45 +.05 ARAY Accuray 4.65 +.15 ATNM ActiniumP .36 +.01 A TVI ActivsBliz 71.31 +1.70 A DN T Adient n 55.64 -.98 ADBE AdobeSy 239.74 +5.18 AEIS AdvEnId 64.77 +.45 AMD AMD 11.95 +.34 ACM Aecom 34.29 -1.11 AEG Aegon 7.15 +.11 AVAV AeroViron 61.27 +.30 AET Aetna 170.57 -.26 GNMX AeviGeno 1.54 ... AGEN Agenus 3.41 +.25 A Agilent 68.13 +.76 AYR Aircastle 21.64 +.06 AKAM AkamaiT 77.30 +3.62 AKER AkersBios .48 -.01 AKRX Akorn Inc 12.81 +.16 A GI AlamosGld 5.22 -.03 A LK AlaskaAir 60.39 -1.24 A LSK AlaskCom 1.53 +. 05 ALB Albemarle 101.75 +1.03 AA Alcoa Cp 53.49 -.27 ALXN Alexion lf 116.77 +1.82 ATI AllegTch 28.23 -.19 ALGT AllegiantT 159.10 -3.30 AGN Allergan 146.28 +2.48 ALE Allete 76.57 -.39 ARLP AllnceRes 17.95 -.05 AB AlliBern 26.55 -.35 LNT AlliantEg s 41.26 -.46 ALSN AllisonTrn 41.96 -.24 MDRX AllscriptH 12.47 +.22 ALL Allstate 96.41 +.70 ALLY AllyFincl 27.07 +.50 A LNY AlnylamP 97.09 +.95GOOG Alphabet C1082.76+28.85 GOOGLAlphabet A 1088.95+30.36AOD AlpTotDiv 9.03 ... AABA Altaba 75.93 -.11 ATUS Altice n 16.79 +.36 MO Altria 55.92 +.65AMZN Amazon 1608.00+15.61AMBA Ambarella 52.09 +1.53 AMDA Amedica rs 2.41 -.72 AEE Ameren 56.22 -.69 ATAX AFMulti 6.40 ... AMX AMovilL 17.19 -.17 AAL AmAirlines 41.50 -1.50 AXL AmAxle 14.92 -.08 AEO AEagleOut 20.30 +.42 AEP AEP 66.27 -.36 AXP AmExp 100.50 +.76 AIG AmIntlGrp 52.82 -.26 AWR AmStsWtr 54.82 +.40 AWK AmWtrWks 83.23 +.22 APU Amerigas 41.18 -.08 AMP Ameriprise 134.24 -.07 ABC AmeriBrgn 84.72 +.03 AME Ametek 74.80 +1.35 AMGN Amgen 169.64 +1.15 FOLD AmicusTh 13.90 +.32 APH Amphenol 86.31 +.57 APC Anadarko 67.44 +.40 ADI AnalogDev 92.62 +1.20 ANDV Andeavor 140.28 +2.73 AU AnglogldA 8.90 +.09 BUD ABInBev 97.93 -.31 NLY Annaly 10.17 -.03 A R AnteroRes 18.97 +.44 A NTM Anthem 221.77 -2.33 A NH Anworth 4.76 ... APA Apache 41.25 +1.13 AIV AptInv 41.22 +.23 AINV ApolloInv 5.43 +.01 AAPL Apple Inc 187.36 +1.31 AMAT ApldMatl 54.13 +.68 AAOI ApldOptoel 32.26 -2.87 APTV Aptiv 94.39 +.75 WTR AquaAm 34.18 -.45 ARLZ AralezPh .41 -.09 ARMK Aramark 37.47 -1.78 ARCB ArcBest 36.55 +1.15 MT ArcelorM rs 34.94 +.34 ADM ArchDan 43.70 -.25 AROC Archrock 11.40 +.65 A RNC Arconic 18.02 +.22 A RCC AresCap 16.43 -.03 A RES AresMgmt 22.1 5 +.25 ANET AristaNetw 259.42 +.13 ARRY ArrayBio 13.69 +.07 ARW ArrowEl 75.62 +.54 ARWR ArrowPhm 9.00 +1.25 ASNA AscenaRtl 2.31 +.17 ASH Ashland 74.17 +.89 AZN AstraZen s 36.16 +.50 HOME AtHomGr n 36.62 +.18 TEAM Atlassian n 64.29 +1.11 ATO ATMOS 87.68 -.07 ADP AutoData 127.04 +1.27 AVY AveryD 106.21 +.71 CAR AvisBudg 41.87 -1.57 A VA Avista 52.21 +.25 A VP Avon 1.93 -.13 A XGN AxoGen 42.10 -1.25 AAXN AxonEntpr 54.62 +9.97 BGS B&G Foods 26.20 +.20 BTG B2gold g 2.85 ... BBT BB&T Cp 54.92 +.70 BCE BCE g 41.41 +.05 BGCP BGC Ptrs 12.34 +.05 BBL BHPBil plc 44.45 +1.35 BP BP PLC 46.78 +1.45 BPT BP Pru 24.95 +.60 BW B&W Ent n 2.69 +.09 BIDU Baidu 261.29 -1.80 BHGE BakHuGE n 36.37 +.34 BCPC Balchem 94.64 -.39 BLL BallCorp s 38.59 +.52 BLDP BallardPw 3.06 +.05 BAC BkofAm 30.72 +.79 BMO BkMont g 77.83 +.96 BK BkNYMel 56.86 +.78 BNS BkNo va g 62.18 +.72 BKS BarnesNob 5.15 ... ABX BarrickG 13.32 +.04 XYZ BasicEnS .45 ...Tkr 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: 2,697.79 Change: 25.87 (1.0%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,160 7,360 Nasdaq compositeClose: 7,339.90 Change: 73.00 (1.0%) 10 DAYSAdvanced 1793 Declined 1070 New Highs 151 New Lows 56 Vol. (in mil.) 3,856 Pvs. Volume 3,676 2,226 2,029 1777 1079 175 66 NYSE NASDDOW 24586.48 24323.87 24542.54 +182.33 +0.75% s s t -0.71% DOW Trans. 10539.07 10421.74 10507.88 +62.67 +0.60% s s t -0.98% DOW Util. 684.61 676.25 678.62 -5.15 -0.75% t t s -6.19% NYSE Comp. 12652.11 12555.18 12632.53 +112.29 +0.90% s s t -1.38% NASDAQ 7344.80 7259.05 7339 .90 +73.00 +1.00% s s s +6.32% S&P 500 2701.27 2674.14 2697.79 +25.87 +0.97% s s s +0.90% S&P 400 1928.68 1912.61 1923.89 +9.98 +0.52% s s s +1.23% Russell 2000 1598.76 1584.17 1596.05 +9.66 +0.61% s s s +3.94% Toronto TSX 15910.81 15828.16 15910.81 +68.10 +0.43% s s s -1.84%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 3.0 percent on Wednesday. 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 1.85 1.83 +0.02 .89 6-month T-bill 2.04 2.03 +0.01 1.02 52-wk T-bill 2.24 2.23 +0.01 1.12 2-year T-note 2.53 2.53 ... 1.35 5-year T-note 2.84 2.81 +0.03 1.93 7-year T-note 2.96 2.92 +0.04 2.21 10-year T-note 3.00 2.98 +0.02 2.41 30-year T-bond 3.16 3.13 +0.03 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.98 1.97 +0.01 1.62 Barclays USAggregate 3.33 3.31 +0.02 2.60 Barclays US Corp 3.99 3.97 +0.02 3.31 Barclays US High Yield 6.30 6.29 +0.01 5.67 Moodys AAA Corp Idx 4.02 4.01 +0.01 3.92 10-Yr. TIPS .82 0.79 +0.03 .54Commodities U.S. crude oil prices rose 3 percent, and natural gas prices were mostly unchanged. Gold was flat and silver prices rose slightly.Crude Oil (bbl) 71.14 69.06 +3.01 +17.7 Ethanol (gal) 1.47 1.47 -0.47 +10.4 Heating Oil (gal) 2.22 2.16 +2.79 +6.9 Natural Gas (mm btu) 2.74 2.73 +0.18 -7.3 Unleaded Gas (gal) 2.17 2.11 +2.65 +20.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1311.30 1312.00 -0.05 +0.4 Silver (oz) 16.46 16.39 +0.43 -3.5 Platinum (oz) 916.60 912.10 +0.49 -1.9 Copper (lb) 3.04 3.04 -0.03 -7.3 Palladium (oz) 972.80 965.60 +0.75 -9.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.06 1.06 -0.59 -14.1 Coffee (lb) 1.19 1.20 -0.71 -5.9 Corn (bu) 3.95 3.96 -0.19 +12.5 Cotton (lb) 0.86 0.85 +0.56 +9.2 Lumber (1,000 bd ft) 596.90 602.00 -0.85 +33.2 Orange Juice (lb) 1.68 1.63 +3.23 +23.4 Soybeans (bu) 10.07 10.11 -0.40 +5.8 Wheat ( bu ) 5.15 5.18 -0.63 +20.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3555 +.0018 +.13% 1.2927 Canadian Dollar 1.2842 -.0113 -.88% 1.3721 USD per Euro 1.1861 +.0003 +.03% 1.0869 Japanese Yen 109.72 +.70 +.64% 114.28 Mexican Peso 19.5733 -.0000 -.00% 19.1958 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5882 +.0016 +.57% 3.6080 Norwegian Krone 8.0665 +.0012 +.97% 8.6918 South African Rand 12.5510 +.0002 +.25% 13.6490 Swedish Kro na 8.6975 +.0017 +1.48% 8.9002 Swiss Franc 1.0050 -.0029 -.29% 1.0088 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3397 -.0026 -.19% 1.3626 Chinese Yuan 6.3672 -.0061 -.10% 6.9055 Hong Kong Dollar 7.8499 +.0003 +.00% 7.7840 Indian Rupee 67.317 +.158 +.23% 64.687 Singapore Dollar 1.3454 +.0050 +.37% 1.4122 South Korean Won 1079.51 +1.40 +.13% 1137.20 Taiwan Dollar 29.95 +.16 +.53% 30.25 ASIA/PACIFICForeign Exchange The dollar fell against the euro and British pound but rose against the Japanese yen. The dollar fell against the Canadian dollar and was unchanged against the Mexican peso.LAST6 MO AGO 1 YR AGO RGEN Replgn 40.30 -.22 RSO ResCap rs 10.02 +.18 QSR RestBrnds 55.70 +.22 ROIC RetailOpp 17.22 +.11 RAD RiteAid 1.63 ... ROK RockwlAut 177.20 +2.11 COL RockColl 133.93 +.63 ROG Rogers 114.85 +.49 ROKU Roku n 36.08 +2.96 ROP Roper 275.07 +3.37 ROST RossStrs s 81.85 +1.01 RDC Rowan 15.83 +1.24 RY RoyalBk g 77.33 +.98 RCL RylCarb 105.17 +1.10 RDS/B RoyDShllB 74.69 +1.68 RDS/A RoyDShllA 71.71 +1.68 R Ryder 68.32 +.16 S-T-USTBA S&T Bcp 44.28 +.38 SCG SCANA 35.13 -.11 SLG SLGreen 100.91 +.64 SLM SLM Cp 11.53 +.01 SM SM Energy 24.72 +.47 SRCI SRC Eng 11.89 +.01 SBR SabnR 46.70 +.10 SBRA SabraHltc 19.70 +.22 SABR SabreCorp 22.97 +.30 SAIA Saia Inc 74.50 +.90 JOE StJoe 17.95 -.10 CRM Salesforce 129.73 +.98 SBH SallyBty 15.23 +.26 SJT SJuanB 6.92 -.01 SN SanchezEn 3.25 +.19 SGMO SangTher 15.30 +.65 SNY Sanofi 37.63 +.83 SC SantCUSA 19.32 +.16 SLB Schlmbrg 70.88 +1.34 SCHW Schwab 58.73 +1.43 STNG ScorpioTk 2.93 +.16 SDRL SeadrillLtd .28 +.00 STX SeagateT 57.23 +.74 SHLD SearsHldgs 3.20 +.44 SSW Seaspan 8.84 +.06 SEAS SeaWorld 16.74 -.25 EYES SecndSight 2.04 +.23 SRE SempraEn 105.14 -1.30 SNH SenHous 16.21 +.15 NOW ServcNow 180.04 +4.01 SHW Sherwin 380.81 +2.87 SFL ShipFin 14.75 +.30 SPG SimonProp159.94 +1.19 SINA Sina 89.84-10.14 SBGI Sinclai r 29.85 +2.55 SIRI SiriusXM 6.77 +.16 SKX Skechers s 29.26 -.53 SWKS SkywksSol 95.55 -1.07 SJM Smucker 113.79 +.94 SNAP SnapInc A n11.01 +.04 SNA SnapOn 148.04 +.14 SODA SodaStrm 91.41 -.48 SOGO Sogou n 9.26 +.49 SLRC SolarCap 21.37 +.10 SON SonocoP 52.74 +.45 SNE SonyCp 47.31 -.08 SRNE SorrentoTh 7.55 +.60 SOR SourcC 40.20 +.38 SJI SoJerInd s 31.79 +.12 SO SouthnCo 43.79 -.36 LUV SwstAirl 51.56 -.77 SWN SwstnEngy 4.29 +.13 SRC SpiritRltC 8.48 +.04 SPLK Splunk 114.84 +1.70 SPOT Spotify n 150.07 -.57 S Sprint 5.18 +.03 SQ Square n 54.26 +.94 STAG STAG Indl 26.18 +.29 SWK StanBlkDk 141.92 +1.07 SGU StarGas 9.75 -.02 SBUX Starbucks s 57.04 -.33 STT StateStr 101.11 +1.81 STLD StlDynam 46.92 +.42 SMRT SteinMart s 2.57 +.02 SYK Stryker 167.39 +.77 SPH SubPpne 22.41 -.03 SUM SumtMtls n 29.50 -.36 SUI SunCmts 94.07 -.06 SNHY SunHyd rl 45.96 -3.04 SU Suncor g 38.94 +.51 SPWR SunPower 9.01 +.54 RUN Sunrun n 9.83 +.40 SHO SunstnHtl 16.61 +.23 STI SunTrst 68.55 +1.30 SPN SupEnrgy 11.23 +.08 SGC SupUnifm s 24.97 -.12 SYMC Symantec 28.75 +.15 SYF Synchrony 33.73 +.65 SYNH SyneosH h 38.50 -.35 SGYP SynrgyPh 1.67 +.14 SNV SynovusFn 53.98 +.61 SYY Sysco 63.50 +.76 TMUS T-MobileUS 56.32 +.74 TAL TAL Educ s 40.00 +.65 TCP TC PpLn 25.82 +.26 AMTD TD Ame ritr 61.41 +.79 TEL TE Connect 93.46 +.54 TJX TJX 83.89 +1.31 TOPS TOP Shi rs 1.72 +.10 TPGE TPG Pace n10.30 +.04 TAHO TahoeRes 4.87 -.05 TTWO TakeTwo 115.99 +4.69 TPR Tapestry 45.40 -.14 TRGP TargaRes 47.59 +.19 TGT Target 69.93 +.51 TCO Taubmn 56.16 +.03TECD TechData h 80.82 +1.35 FTI Technip 33.51 +.81 TECK TeckRes g 26.55 +1.06 TGNA Tegna 10.54 ... TDOC Teladoc n 46.65 +1.35 TEN Tenneco 46.13 +.24 TDC Teradat a 39.48 +.23 TER Teradyn 36.67 +.58 TEX Terex 40.99 +1.13 TNH TerraNitro 83.96 ... TSLA Tesla Inc 306.85 +4.88 TXN TexInst 107.54 +2.08 TXRH TexRdhse 62.63 -1.21 TGH Textainer 16.05 -1.15 TXT Textron 65.17 +.27 TXMD TherapMD 6.05 -.13 TMO ThermoFis 208.69 +.62 DDD 3D Sys 12.02 +.99 MMM 3M Co 203.42 +1.68 TIF Tiffany 103.36 +.95 TWX TimeWarn 92.38 -.07 TKR Timken 48.05 -.10 TOL TollBros 42.26 -1.35 TMK Torchmark 85 .02 -.02 TD TorDBk gs 57.58 +.8 1 TOT Total SA 62.53 +.86 TM Toyota 136.29 +5.39 TSCO TractSupp 66.69 +.21 TRXC TransEntx 2.08 +.25 RIG Transocn 13.10 +.69 TRV Travelers 129.75 +1.09 TY TriContl 26.91 +.20 TYp TriCntl pf 50.10 ... TRCO TribMda A 37.48 +1.48 TRMB Trimble 33.94 -1.10 TNET TriNetGrp 51.95 -.61 TRN Trinity 33.47 +.41 TRIP TripAdvis 47.62 +8.84 TRVG Trivago n 5.01 +.37 TROX Tronox 17.52 +.19 TBI TrueBlu e 24.95 +.4 0 TRUE TrueCar 9.42 -.98 TRST TrstNY 8.75 +.05 TUP Tuppwre 42.77 -.66 TRQ TurqHillRs 2.93 ... HEAR TurtleBc rs 6.94 -.90 FOXA 21stCFoxA 37.70 -.29 FOX 21stCFoxB 37.24 -.21 XXII 22ndCentry 2.38 -.17 TWLO Twilio n 52.41 +8.06 TWTR Twitter 32.46 +.61 TWO TwoHrbI rs 15.43 +.15 TWOU 2U 92.68 +1.80 TSN Tyson 67.27 +.61 UBS UBS Grp 16.22 +.24 UDR UDR 36.40 +.18 UGI UGI Corp 48.36 +.01 USFD US FdsHl n 34.27 +1. 0 2 SLCA US Silica 32.23 +.18 UCTT UltraClean 18.06 +.73 UPL UltPetro n 2.45 -.11 UAA UndrArm s 18.29 -.03 UA UnAr C wi 16.51 ... UNF UniFirst 168.65 -.65 UN UnilevNV 56.32 +.61 UNP UnionPac 139.90 +2.81 UNT Unit 21.71 +1.02 UAL UtdContl 65.80 -1.92 UPS UPS B 111.40 +.13 URI UtdRentals162.32 +2.99 USB US Bancrp 50.83 +.50 X USSteel 34.96 +.41 UTX UtdTech 123.11 +1.32 UNH UtdhlthGp 229.21 -2.82 UNIT UnitGrp 19.22 +.2 0 UVV UnvslCp 47.40 -.25 UNM UnumGrp 37.76 -.49 UEC UraniumEn 1.61 +.05 V-W-X-Y-ZVFC VF Corp 78.13 +.85 VICI VICI Pr n 18.89 +.48 EGY VaalcoE 1.60 +.03 VRX ValeantPh 20.25 +.48 VLO ValeroE 114.82 +1.63 VR Validus 67.57 -.04 VLY VlyNBcp 12.80 +.04 VIG VangDivAp100.68 +.66 VVC Vectren 70.19 +.07 VTR Ventas 53.15 +.31 VER Vereit 6.99 +.08 VRSN Verisign 123.33 +.66 VZ VerizonCm 46.38 -.64 VVI ViadCorp 50.65 -.10 VIAV Viavi 10.14 +.05 VIRT VirtuFin n 31.45 -1.90 V Visa s 130.84 +.94 VSH Vi shayInt 21.20 +.9 5 VST VistraEn n 22.99 -.18 VMW VMware 138.57 +2.07 VOD Vodafone 28.80 +.24 VOYA VoyaFincl 52.77 +.68 VMC VulcanM 127.06 +.33 WTI W&T Off 7.40 +.18 WDFC WD 40 131.20 -.95 WEC WEC Engy 61.44 -.69 WPC WP Carey 65.99 +.45 WPX WPX Engy 18.54 -.04 WMT WalMart 83.06 -2.68 WBA WalgBoots 62.94 +.58 HCC WarrMet n 26.01 +1.03 WPG WashPrGp 6.98 +.12 WRE WREIT 29.32 +.07 WM WsteMInc 83.01 -.06 WAT Waters 193. 38 +1.1 1 WFT WeathfIntl 3.37 +.10 WBS WebsterFn 63.29 +.63 WTW WtWatch 68.87 -.66 WRI WeinRlt 27.50 +.09 WFC WellsFargo 53.76 +.57 WELL Welltower 55.38 +.24 WEN Wendys Co 16.71 -.60 WR WestarEn 52.96 -.23 WIA WAstInfSc 11.43 -.06 WDC WDigital 78.45 +.72 WU WstnUnion 19.92 +.20 WBK WestpacBk 22.16 +.02 WRK WestRck 60.48 +.37 WY Weyerhsr 36.45 +.06 WHR Whrlpl 154.60 +.62 WLL WhitngPet rs46.48 +.14 WMB WmsCos 26.52 + .4 0 WPZ WillmsPtrs 36.80 +.13 WIN Windstm rs 1.52 -.04 DON WT MCD s 34.73 +.18 WIX Wix.com 83.43 -2.63 WWW WolvWW 31.95 +2.15 WWD Woodward 73.98 +.37 INT WorldFuel 22.69 +.06 WWE WldW Ent 42.59 +.53 WP Worldpay 84.49 +.73 WOR Worthgtn 45.13 -.05 WYNN Wynn 199.21 +7.46 XL XL Grp 55.08 -.05 XEL XcelEngy 44.81 -.19 XCRA Xcerra 13.33 +.09 XRX Xerox rs 28.83 +.45 XLNX Xilinx 68.43 +.78 YRCW YRC Wwde 10.08 +.09 AUY Yaman a g 2.95 ... YNDX Yandex 34.32 +.58 YORW YorkWater 32.35 +.05 YUM YumBrnds 84.45 +.94 YUMC Yum China 37.67 +.04 ZTO ZTO Exp n 16.80 -.26 ZAGG Zagg 14.45 +2.95 ZAYO ZayoGrp 34.12 -.44 ZEN Zendesk 55.62 +1.44 Z ZillowC n 56.38 +1.28 ZBH ZimmerBio 116.21 +.22 ZION ZionsBcp 57.28 +1.33 ZTS Zoetis 82.33 +.33 ZNGA Zynga 3.90 +.03 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,542.54 +182.33 NASDAQ 7,339.90 +73.00 S&P 500 2,697.79 +25.87 10-YR T-NOTE 3.00% +.02 30-YR T-BOND 3.16% +.03 CRUDE OIL $71.14 +2.08 GOLD $1,311.30 -.70 EURO $1.1861 +.0003p p p p p p p p p p p p q q p p STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 61 years old and in good shape. I have Crohn's disease, which makes eating a good diet dicult. Fruit and fresh vegetables go right through me. I can digest a banana. My doctor just told me that my total cholesterol is 215, HDL 45 and LDL 146. Should I consider medication? He also said that I need to watch my sugar and not eat so many carbs. My fasting glucose is 100, and triglycerides were 105. I am worried because my dad had a heart attack at 49 and a ve-way bypass at 70, but he ate terribly and was overweight. He lived until 90. Diabetes does run in my family. I am 5 feet, 9 inches tall and weigh only 150 pounds. Can you please tell me what I can eat to stay healthy? „ G.G. ANSWER: Nearly everyone I see would benet from eating less meat, less processed carbohydrates (I mean starches, like bread and pasta) and more vegetables and fruits. However, because of your Crohn's disease, you have to balance a healthy diet for your heart with what your digestive system will tolerate. First, I would try slowly expanding your diet and using a food diary. Try some fruits that you haven't had before. Mangoes, peeled pears and avocados are well-tolerated by many people with Crohn's disease, but only a trial will tell you for sure. Similarly, legumes, like lentils and chickpeas, may be better tolerated. Butter lettuce and roasted peppers are good choices for many with Crohn's. Nuts and nut butters are great sources of protein and healthy fats. Breads should be enjoyed less often; choose breads with whole grains if you can tolerate those. As far as medicine for heart disease goes, it seems unlikely that you are at high enough risk to meet the guidelines for treatment (unless your blood pressure is quite elevated). However, given that your fasting blood glucose is 100, you just qualify for a diagnosis of prediabetes. Your family history makes the advice your doctor gave you about simple sugars and processed carbohydrates very important. Along with diet, exercise is the other key factor in avoiding diabetes, so I would advocate a half-hour or more daily of moderate exercise. DEAR DR. ROACH: What is your opinion of Neti pots? I use one as a preventive measure once a week, and if I have any symptoms of a cold or a stuy head, I'll use it more often. I haven't had a cold or any bronchial problems in seven years. I'm 68 years old. „ F. ANSWER: It's hard to argue with success, but you may be breaking out the Neti pot more than you need to. A Neti pot uses saline solution to irrigate the nasal passages. The uid gets rid of allergens, bacteria and mucus. Some people don't mind the uid sensation; others cannot tolerate it. Using a Neti pot at the onset of congestion makes sense. I'm not sure you need to use it as a preventive, but if you have symptoms when you don't use it, it's perfectly reasonable. The side eects usually are local and mild, such as nasal irritation and occasional nosebleeds. READERS: The booklet on abnormal heart rhythms explains atrial brillation and the more common heart rhythm disturbances in greater detail. Readers can obtain a copy by writing: Dr. Roach Book No. 107 628 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: Our daughter turns 5 soon, and my wife still breastfeeds her to bed every night and wakes her a few times a night for more breastfeeding. This has had negative consequences on our marriage. All my daughter's peers have been weaned and have been sleeping alone through the night for the last three years. Our daughter's mouth is lled with cavities, my wife's breasts are no-touch zones sexually. Is it time for me to leave? „ Perplexed Dad In Wisconsin DEAR DAD: Your wife appears to be fostering dependency instead of helping the girl to achieve independence. Your wife may think she has been doing the right thing, but if her own emotional needs are so great that she can't alter her parenting style, you may want to consult a licensed family therapist for guidance. DEAR ABBY: Our 28-year-old daughter, the mother of two, is in the middle of a divorce from her husband of three years. The divorce is not yet nal, but she's already involved with a new man. He is eight years older, jobless, has terminal cancer, lives with his father and is raising his 6-year-old daughter. This relationship seems wrong in so many ways, we cannot imagine how this could ever come to any good. My daughter is intelligent. She has a promising management position with a big company. But she's not the kind to listen to any advice, and has never made good decisions when it comes to men. Any advice from you would be greatly appreciated. „ Unsure In Texas DEAR UNSURE: Because you love your daughter, be patient and supportive. There is no way to "save" a daughter who consistently makes poor choices about men and won't listen to advice. Some people have to learn life lessons the hard way. The sooner you accept it, the better your own life will be. Dear Readers: Browsing through the PRODUCE DEPARTMENT at the grocery store, you may notice prepackaged, prepared fruits and vegetables: pre-sliced apples, strawberries, carrot chips, radishes, pineapple and shredded lettuce, for example. The convenience factor is a plus, but the Food and Drug Administration (www.FDA.gov) agrees that these prepared fruits and vegetables may not be the healthiest selection you can make. Why? When a fruit or vegetable is cut during the production process, pathogens can sneak under the esh, and then the moist environment of the plastic packaging can be the perfect breeding ground for these pathogens to thrive. And no heat is used to kill bacteria. Your best bet may be to grab a whole piece of fruit, or a whole vegetable. This'll be easier on your pocketbook, too. „ HeloiseCrohn's disease presents issues sticking to healthy diet Father is concerned about his breastfed preschooler Prepackaged produce risksHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Thursday, May 10, 2018 ARIES (March 21-April 19). Its all going to go great, largely because of your social brilliance. Whats your secret? You know how to relax and listen. Youll catch on to the ghostliest wisp of feeling in others and respond in kind. TAURUS (April 20-May 20). Others see the magic trick; youll look for the secret. Others see the risk; youll look for the possibility. Others see the action; youll look for the motivation. Curiosity will land you in the honey. GEMINI (May 21-June 21). Glitches will occur, yet if you dont give them too much attention „ quickly le them away in the well, that happenedŽ category and move on „ all will unfold beautifully. CANCER (June 22-July 22). Youll change your mind. Something you once had time for now seems like a waste. Well, you had to try to know. A Virgo or Libra can help you set up your personal business for a smoother ow. LEO (July 23-Aug. 22). There are those who will turn absolutely anything into a competition. As for you, you dont think of yourself as a particularly competitive person until someone encroaches on your turf. VIRGO (Aug. 23-Sept. 22). Youre pretty clear about the boundaries of what youre willing to do. Threats and ultimatums wont be necessary, because you either do things or dont. This speaks volumes. People get you. LIBRA (Sept. 23-Oct. 23). The complaint is covering up something else. Maybe its a brag posing as a complaint, or maybe its a cry for attention and love. Listen deeper and see whether you can hear what the underlying need might be. SCORPIO (Oct. 24-Nov. 21). Youre brave. No question about that. So you dont have to take unnecessary risks to prove anything. All the excitement you need will be had by way of intelligent, thoughtful process. SAGITTARIUS (Nov. 22-Dec. 21). Youll be direct and honest, with a lightness that others nd charming. Youll get right to the point. Youll explain what you need and why and nd out pretty quickly whos a good t. CAPRICORN (Dec. 22-Jan. 19). The answer today will involve putting people to work. This is more eective than any other way of starting a relationship, creating bonds or fostering loyalty. AQUARIUS (Jan. 20-Feb. 18). Youre not the only one engaged in an internal battle. There are thousands of others. Just knowing this may be enough to give you the strength to sort it out, but if not, reach out and ask for help. PISCES (Feb. 19-March 20). Everyone needs attention. Some days, you need a little more of it, and this is one of those days. Good news: Youll have an audience for as long as youre willing to work for peoples focus. TODAYS BIRTHDAY (May 10). Youre the best kind of impressionable this year. Being around people with dierent lifestyles will make you appreciate certain things about your own. It will also inspire you to change a few things. Youll benet from the sale of valuables in July. A new chapter will begin with an October alliance. Your talent will open doors in 2019. Leo and Scorpio adore you. Your lucky numbers are: 5, 16, 14, 25 and 33. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Thursday, May 10, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.89 lb. FreshWhole or Half Boneless Pork Loin$1.49 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.49 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/16/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.49 lb.Fresh 73% Ground Beef $2.29 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $3.29 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.79 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.Fresh FloridaSweet Corn3 for $1Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.59 lb.Ground Round or Sirloin $3.19 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.99 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720319

PAGE 33

Thursday, May 10, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsNEW TERRITORYAlex Ovechkin and Barry Trotz are in new territory with Capitals reaching the East “ nal. Page 3INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Golf 6 By THOMAS BASSINGERTampa Bay TimesExplosiveness. Its a major reason why the Tampa Bay Buccaneers chose running back Ronald Jones II in the second round of Aprils draft. Hes a real explosive runner,Ž general manager Jason Licht said soon after making the pick. Hes explosive, and hes going to help,Ž coach Dirk Koetter said moments later. For Tampa Bay, explosiveness isnt just a trait. Its also a measure of productivity. Koetter regularly cites the importance of explosive plays. He believes that „ besides turnovers „ theyre the biggest factor in deciding who wins and who loses. The definition varies, but the standard for Koetter is a pass play of at least 16 yards or a run play of at least 12 yards. Last season, Bucs running backs were about as explosive as an ice bath. The team had 19 explosive runs last season, tied with Washington for second fewest. (The Cardinals were last with 17.) It was the second straight season in which the Bucs saw a decline in explosive runs. They went from 42 in 2015 to 25 in 2016. Its no wonder the Bucs made their run game a priority this offseason. In addition to drafting Jones, they signed Ryan Jensen to play center, which will allow Ali Marpet to move back to guard, his original position. They also traded up to draft guard/tackle Alex Cappa in the third round. Will Jones deliver the explosive runs the Bucs offense has so sorely lacked? To get a better sense of his big-play potential, I revisited his college career and tallied his runs of at least 12 yards. NFL: BucsCan Ronald Jones II fix Bucs run game?By TOM JONESTampa Bay TimesThree things to think about as the Lightning and Capitals prepare to play each other in the Eastern Conference final.Been there, done thatWhen the Lightning knocked off the Bruins in the last series, Tampa Bay appeared happy „ and determined. The celebration was muted in the Lightning locker room following the series-ending, Game 5 victory. Lightning veteran Ryan Callahan said, Were only halfway there. Weve got two more series to go.ŽNHL: CommentaryA CLOSER LOOKAP PHOTORunning back Ronald Jones, who wore 25 at USC, will wear No. 22 with the Bucs this season. SEE BUCS, 6AP PHOTOVegas Golden Knights goalie Marc-Andre Fleury is shown during a break in a game against the Nashville Predators in Nashville, Tenn. By STEPHEN WHYNOAssociated PressAnyone who has played with Marc-Andre Fleury can tell hes dialed in by watching his mannerisms. Last year, he rubbed the shaft of his stick after making a save with it on Alex Ovechkin. This year, he continued a career-long tradition of rubbing the post as a sign of appreciation for keeping a puck out. Thats when you know hes in the zone,Ž Pittsburgh defenseman Olli Maatta said. Fleury is in one of the best zones of his career in the playoffs with the expansion Vegas Golden Knights, who have followed up a magical inaugural season with a trip to the Western Conference final. The goaltending of Fleury is the biggest reason theyve gotten this far and is a continuation of his remarkable playoff reputation rehabilitation. NHL: Golden KnightsFleury back to being great playo goalieBy DENNIS WASZAK Jr.Associated PressNEW YORK „ Sam Darnold zipped pass after pass down the field, knowing each one of them counted. Literally. The New York Jets rookie quarterback was at his old stomping grounds of San Clemente High School in California last month, just a few weeks before being the No. 3 overall pick in the NFL draft tossing smartŽ footballs equipped with computer chips calculating his every throw. It was high-tech training that Darnold and Jordan Palmer, his mentor and a former NFL quarterback, believe will help him „ as well as other signal callers around the country „ improve skills through unique and meticulous data.NFL: JetsDarnold using high-tech training that could help QBs SEE FLEURY, 3 SEE DARNOLD, 6 AP PHOTOSAt left, Houston Rockets head coach Mike DAntoni reacts to a call during the third quarter of a game against the Boston Celtics in Boston. At right, Golden State Warriors coach Steve Kerr gestures during the teams game against the Los Angeles Lakers in Oakland, Calif. By TIM REYNOLDSAssociated PressThe buildup for this series truly began in February, with some pointed comments from Golden States Draymond Green. Or in October, when Houston won at Golden State on ring night. Or in June, when the Rockets landed Chris Paul. Whenever it started, however it started, its clear that this is the series that the NBAwatching world wanted. Western Conference finals, Golden State versus Houston, Game 1 on Monday on the Rockets home floor. Series winner to the NBA Finals, series loser will undoubtedly feel like they let a championship ring slip away. They got us. We got them,Ž Green said. Got to go out there and play. Well see who better.Ž After more than 10 months of playing, posturing and some pontificating, it really is that simple. This Rockets team was assembled „ the key being the trade for Paul last summer „ with hopes of unseating the reigning champion Warriors from their perch atop the NBA. So far, so good. Houston set a franchise record with 65 wins in the regular season, went 2-1 against the Warriors in games that were hyped at the time though seem meaningless now, and has the likely MVP in James Harden. But how this Houston season will be remembered hinges largely on the outcome of this series. Everybody at the beginning of the year thinks theyve got a chance to be here,Ž Houstons P.J. Tucker said. Everybody talks about winning. Everybody talks about fighting for a championship. ... We really believed it. Were really fighting to get there. This is not a game. Everybody takes their job serious.Ž Hes right on all counts, particularly on the talking.NBA: Western Conference FinalsWarriors-Rockets is the series everyone wantedSEE NBA, 3DIRK SHADD | TIMESLightning center Steven Stamkos (91) loads up for a shot during a game against the Washington Capitals in October. Three thoughts about Bolts Caps seriesAP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) stops a shot by Boston Bruins right wing David Pastrnak (88) during the third period of Game 5 Sunday in Tampa. SEE LIGHTNING, 3

PAGE 34

By DICK SCANLONAssociated PressST. PETERSBURG „ Nick Markakis hit a three-run homer and the Atlanta Braves set a franchise record for consecutive shutout innings on the road Wednesday night in a 5-2 win over the Tampa Bay Rays. Wilson Ramos tworun single with two outs in the eighth ended a string of 34 straight shutout innings for the Braves, who won for the seventh straight time on the road. That is the longest streak for the Braves in the modern era (after 1900), according to the Elias Sports Bureau, surpassing the 30 consecutive innings by Atlantas staff in July 1992. Ramos hit extended his hitting streak to 16 games, the longest active streak in the majors. Julio Teheran (3-1) struck out seven in six shutout innings, the third time in four starts that the right-hander has not given up a run. Arodys Vizcaino pitched the ninth for his sixth save in seven opportunities. Markakis seventh homer of the season capped a four-run third inning against Rays starter Ryan Yarbrough that gave the Braves with a 5-0 lead. Ender Inciarte, who came into the game in an 0-for-19 slump, drove in Atlantas first run with a single, the first of his two hits. Yarbrough (2-2) gave up five runs and six hits while striking out seven in five innings for the Rays, who have lost three straight.TRAINERS ROOMBraves: SS Dansby Swanson (left wrist inflammation) is eligible to come off the disabled list Monday, but is not yet swinging a bat. Rays: SS Adeiny Hechevarria, who left Tuesdays game early with a left eye contusion, was out of the lineup but available, manager Kevin Cash said. ... RHP Nathan Eovaldi (right elbow surgery) struck out three in two innings in his second rehab start for Class A Charlotte, throwing 32 pitches and giving up one run on two hits. The Rays have not ruled out Eovaldis return by the end of the month.UP NEXTRays: RHP Jake Faria (3-1) will pitch in Baltimore on Friday night in the opener of an 11-game road trip. Page 2 SP www.yoursun.com Thursday, May 10, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 9N ............................. 2-9 May 9D ............................. 5-0 May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ..............................5-8 May 7D ............................. 2-7 D-Day, N-NightPICK 3May 9N ......................... 7-6-5 May 9D .......................... 6-7-5 May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ......................... 2-1-8 May 7D ......................... 9-9-9 D-Day, N-NightPICK 4May 9N ...................... 6-0-0-7 May 9D ...................... 2-7-6-2 May 8N ............................. 0-0 May 8D ............................. 3-2 May 7N ...................... 6-6-3-9 May 7D ...................... 0-1-0-1 D-Day, N-NightPICK 5May 9N ................... 4-8-9-7-4 May 9D ................... 4-3-1-7-1 May 8N ................... 0-4-4-2-1 May 8D ................... 2-4-3-1-6 May 7N ................... 9-5-7-4-0 May 7D ................... 2-8-9-8-8 D-Day, N-NightFANTASY 5May 9 .................2-8-13-29-34 May 8 ........... 12-16-19-21-36 May 7 ................. 1-2-5-11-23 € € € PAYOFF FOR May 8 2 5-digit winners $65,117.77 275 ... 4-digit winners $76.00 8,755 .. 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 .................. 1-14-17-35 Lucky Ball ......................... 14 May 4 ................... 4-15-27-33 Lucky Ball ......................... 15 € € € PAYOFF FOR May 8 0 ......... 4-of-4 LB $1.4 million 3................... 4-of-4 $1,175.00 40 .............. 3-of-4 LB $348.00 693 ................... 3-of-4 $64.50LOTTOMay 9 ......... 6-19-22-23-25-28 May 5 ......... 9-21-37-38-39-47 May 2 ....... 29-32-38-42-44-49 € € € 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 9 ............ 11-16-38-50-69 Powerball .......................... 19 May 5 ............ 14-29-36-57-61 Powerball .......................... 17 € € € 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 .............. 8-15-39-64-67 Mega Ball .......................... 13 May 4 ............... 4-5-10-12-18 Mega Ball .......................... 21 € € € PAYOFF FOR May 8 0 .....5 of 5 + MB $40 Million 0 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 15 ........................ 4 of 5 $500 ESTIMATED JACKPOT $45 million SPORTS ON TVStaff ReportsAnother day, another Charlotte Stone Crabs loss on the road. The Stone Crabs were unable to overcome a four-run third inning from the Fort Myers Miracle in a 7-6 loss Wednesday night. Brock Burke … who started his outing in the third inning after Tampa Bay Rays starter Nathan Eovaldi tossed a pair of rehab innings … allowed four runs to begin his night before being tagged for six runs on six hits and three walks. Burke, who was a top-30 prospect at one point this season, now owns a 6.89 ERA on the season. Charlotte made it interesting in the eighth inning when they plated four runs to cut into the Miracles lead. Nate Lowe started the eighth-inning scoring with an RBI single to score Robbie Tenerowicz. Miles Mastrobuoni also an RBI double. Lowe hit his eighth home run of the season in the second inning. Lucius Fox had himself another two-hit night. Lowe and Tenerowicz each had three hits. Jesus Sanchez had a pair of his. Josh Lowe is the only starting Stone Crabs batter to not get a hit in the loss as his average has plummeted to .250 during his current slump. Eovaldi allowed one run over two innings in his second rehab appearance since trying to return from surgery to clear up loose bodiesŽ in his elbow at the end of spring training.M i LB: Miracle 7, Stone Crabs 6Charlotte drops another on the road By IAN HARRISONAssociated PressTORONTO „ Theres a sign on the Ladner Trunk Road outside Ladner, British Columbia, the hometown of Seattle Mariners pitcher James Paxton, welcoming visitors to the coastal community south of Vancouver. The signs main feature is a heron, and locals occasionally dress the bird up for big events, such as Canada Day or a Canucks playoff game. Late Tuesday night, the heron was clad in a Seattle Mariners jersey with Paxtons name and number 65 on the back, honoring the leftys no-hitter against the Toronto Blue Jays. A Canadian flag was stuck in the birds mouth, and hand-lettered signs were taped up reading Congrats JamesŽ and Big Maple with a no-hitter,Ž a reference to Paxtons nickname, and the large maple leaf tattoo on his right forearm. Some friends did it last night and they sent me a picture of it,Ž Paxton said Wednesday. That was really cool to see. The support I have back home is really special. Its just so great of them to think to do something like that.Ž Paxton became the second Canadian to throw a no-hitter, and the first to do it north of the border, with Tuesdays 5-0 win over the Blue Jays. That the game was in Canada meant it aired on television in his hometown, which meant a lot to the sixyear veteran. It was definitely special to do in Canada,Ž Paxton said. Having talked to all the people Ive talked to since the game, just the ability they had to watch the game because it was in Canada, was really special. Everyone was watching,Ž he added. I got all kinds of text messages and videos of people watching the last out and stuff. It was pretty amazing.Ž Paxton has been doing a lot of talking since his big game, be it fielding interviews or the three hours he spent on the phone after Tuesdays game. I think my voice is starting to go,Ž he said. Its just been a whirlwind.Ž Paxtons gem also gave Mariners manager Scott Servais plenty to talk about Wednesday at his previously scheduled appearance at a luncheon for the Jays Care Foundation, the Blue Jays registered charity. Day after a no-hitter, pretty good day to do it,Ž Servais said. We had fun sharing a few stories with that group from last nights game.ŽMLB: MarinersPaxton happy to share no-hitter with hometownAP PHOTOSeattle Mariners starting pitcher James Paxton shows off his maple leaf tattoo after pitching a no-hitter against the Toronto Blue Jays in a game Tuesday in Toronto. GOLF 1 p.m. GOLF „ PGA Tour, The Players Championship, “ rst round, at Ponte Vedra Beach 4 a.m. (Friday) GOLF „ European PGA Tour, Rocco Forte Sicilian Open, “ rst round, at Agrigento, Italy (same-day tape) MLB BASEBALL 7 p.m. MLB „ Regional coverage, Boston at N.Y. Yankees OR Seattle at Toronto 10 p.m. FS1 „ Minnesota at L.A. Angels NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 7, Winnipeg at Nashville SOCCER 2:45 p.m. NBCSN „ Premier League, West Ham vs. Manchester United AP PHOTOTampa Bay Rays Denard Span (2) and C.J. Cron celebrate after scoring on a two-run single by Wilson Ramos off Atlanta Braves relief pitcher A.J. Minter during the eighth inning Wednesday in St. Petersburg. AP PHOTOTampa Bay Rays left fielder Denard Span makes a running catch on a fly ball by Atlanta B raves Johan Camargo during the seventh inning Wednesday in St. Petersburg. MLB: Braves 5, Rays 2Braves top Rays for seventh straight road win AP PHOTOBoston Celtics guard Jaylen Brown reacts after hitting a 3-pointer against the Philadelphia 76ers during the third quarter of Game 5 Wednesday in Boston. By JIMMY GOLENAssociated PressBOSTON „ Jayson Tatum caught a pass underneath the basket, shook off a hit and went up for the go-ahead layup with 23 seconds left and the Boston Celtics beat the Philadelphia 76ers 114-112 on Wednesday night to advance to the Eastern Conference finals. Tatum scored 25 points, Jaylen Brown had 24 and Terry Rozier 17, sinking a pair of free throws after forcing Joel Embiids turnover in the final seconds. Al Horford added 15 points and eight rebounds for Boston, which will play Cleveland for the second straight year for a spot in the NBA finals. Game 1 is Sunday in Boston. Embiid had 27 points and 12 rebounds for the 76ers, who roared back into the playoffs for the first time since 2012, winning won 20 out of 21 games before Boston beat them three straight times to open the conference semifinals. Dario Saric had 27 points and 10 rebounds, and Ben Simmons added 18 points, eight rebounds and six assists. Embiid had a chance to tie it after Tatum made it 111-109 with 18.8 seconds left. But he missed a heavily contested layup, failed to tip it back in and then grabbed that rebound, too. Rozier knocked the ball out of his hands, off his leg and out of bounds with 10.8 seconds left. Rozier made a pair of free throws to make it 113-109 „ eight straight points for Boston. J.J. Reddicks 3-pointer cut the deficit to one.NBA: Celtics 114, 76ers 112Celtics knock o 76ers, advance to face Cavs

PAGE 35

Tampa Bay has been here before. This is the third time in four seasons that it has reached the conference final. Enough times to know that it isnt good enough. Thus, the business-like approach even as the players were still wiping off the sweat of the Boston series. The Lightnings goal this season wasnt just to make the playoffs or even to get back to the final. Nothing less than a Stanley Cup will do. That has been the mission for four years now and the mission has yet to be accomplished. The Lightning eventually needs to win a Cup to be considered a success during this current run with players such as Steven Stamkos, Victor Hedman, Nikita Kucherov and so on. Now, lets be clear: the Caps have the exact same goal of winning a Cup. Following its second-round elimination of the Penguins, Caps coach Barry Trotz sounded just like Callahan when he said, We havent done anything yet.Ž Goalie Braden Holtby said, The third round isnt the Stanley Cup.Ž But having said that, did you see the reaction „ the huge sigh of relief „ the Caps had when they beat the Penguins on Monday night? Captain Alex Ovechkin looked like the world was removed from his shoulders. Granted, it was in overtime of a tense series against a hated opponent, but the Caps looked like a team that was pretty satisfied, as if they accomplished something huge. In a way, Washington had. It exorcised its personal demon and did something no one was convinced it could do, beat the Pens to reach the conference final for the first time in the Ovechkin era. Frankly, the Caps looked like a team that was fulfilled. You have to wonder if they are in for a letdown. You have to wonder if they think the highest hurdle has been cleared when, in fact, its about to get much tougher. Washington has a few days to come off its high and get refocused. But it sure seems like the Lightnings emotions are in better check.What happened wasAgai nst each other during the regular season, the Lightning and the Capitals ƒ uh, who cares? If the playoffs have taught us anything, its that the regular season doesnt mean a thing. The Devils were 3-0 against the Lightning this season and Tampa Bay dismantled them in five games. Next? The Bruins, who were 3-1 against the Lightning in the regular season and pretty much owned Tampa Bay throughout the Lightnings history. Lightning coach Jon Cooper said the Bruins waxedŽ Tampa Bay earlier this season. So what happened when the teams met in the playoffs? The Lightning lost Game 1 of the Eastern Conference semifinals, then won four straight in dominating fashion. Clearly, the postseason is a different animal than the regular season and what happened in the regular season does not carry over into the playoffs. For example, the Lightning went 2-1 against the Caps during the regular season, but one of the Lightnings victories came when Washington was playing the second game in two nights in two different cities. Was there anything that can be learned from the three meetings? Well, we saw that this Lightning team was able to better stand up physically to the Caps than it had in the past couple of seasons. There was a time not that long ago that Washington could manhandle the Lightning. Not anymore. And the most surprising aspect of the Lightnings victory against the Bruins was just how physical Tampa Bay was. Not only did it withstand Bostons physical game, it took the physical game to the Bruins. I think maybe we did surprise them a little bit with that,Ž Stamkos said after that series.It all comes down to ƒGoaltending, of course. We always say that. But its true. Holtby is a former Vezina Trophy winner. The Lightnings Andrei Vasilevskiy is a finalist for the Vezina. Both are superb. But which one is more likely to give up a softie at a bad time? My guess is Holtby, giving the Lightning a slight edge in goal.By STEPHEN WHYNOAssociated PressARLINGTON, Va. „ The smiling side of a handshake line at the end of the second round was a brand-new experience for Alex Ovechkin and Barry Trotz. Ovechkin received a message of good luck and a pat on the chest from Sidney Crosby, while Trotz got to enjoy a happy moment with longtime coaching friend Jacques Martin. Ovechkin acknowledged hed been in that position a lot of times „ though never as the one moving on to the third round. Until now. The Washington Capitals reaching the Eastern Conference final for the first time since 1998 is perhaps most special to the superstar captain and his coach who had never made it out of the second round before. No coach in NHL history had been behind the bench for more games than Trotz and no active player had been in as many playoff games as Ovechkin without reaching the conference finals. There is a kinship there, theres no question,Ž Trotz said. Ive been at this for a while and its so hard to move forward sometimes. Its always thrown in your face everywhere your turn. I know its thrown in Ovis face everywhere he turns, and hes a great player in this league. ... I knew the frustration because youre so close and you just cant get it, and you just got to stay with it.Ž After 51 playoff games together, Ovechkin and Trotz will take part in their first East final starting Friday night in Tampa Bay against the Lightning. Now that theyve gotten over a hump that defined their respective careers, Ovechkin, Trotz and the Capitals are in unfamiliar territory. Its something new for us and cool,Ž Ovechkin said Wednesday, less than 48 hours after Washington eliminated the defending champion Pittsburgh Penguins. Right now its just satisfaction we beat the Stanley Cup champions finally and we move forward and now were going to play against a very good team, against very good goaltending and solid players over there.Ž The Atlantic Divisionchampion Lightning present a formidable challenge, but the Capitals had to overcome something altogether different after losing in the first or second round in all nine playoff appearances that have come during the Ovechkin era dating to 2008. Beating the rival Penguins in overtime in a Game 6 on the road made the breakthrough even more emotional. We should be proud of that,Ž defenseman Matt Niskanen said. Its a big achievement. But I think weve got to be greedy. Weve got to want more because this is a heck of a run. I dont know if there is a group out there that knows how hard it is to get to this point.Ž The Capitals are at this point with Ovechkin on top of his game with eight goals and seven assists, his best playoff output since 2009. And theyre here in large part because of Trotz, a well-respected, 19-year NHL coach who does not have a contract for next season. I had a summer which was very enlightening to me, and I just look at everything way differently than I ever have,Ž Trotz said. I just recognized that I can only control what I can control, and the other stuff I cant.Ž Trotz cant control upper-body injuries to Nicklas Backstrom and Andre Burakovsky or a three-game suspension handed out to winger Tom Wilson, only the decisions he makes in replacing them. So far, Trotz has pushed the right buttons, like putting Braden Holtby back in net in Game 2 of the first round and promoting Jakub Vrana to the top line in Game 5 against Pittsburgh. The Sun / Thursday, May 10, 2018 www.yoursun.com SP Page 3NBA: RaptorsLIGHTNINGFrom Page 1AP FILE PHOTOWashington Capitals head coach Barry Trotz smiles towards left wing Alex Ovechkin, right, after Ovechkins goal in the second period of a game against the Winnipeg Jets in Washington. NHL: CapitalsOvechkin, Trotz in new territory with Washington in East “ nal AP PHOTOToronto Raptors head coach Dwane Casey gestures against th e Cleveland Cavaliers Monday in Cleveland. By TIM REYNOLDSAssociated PressThe Toronto Raptors Dwane Casey was the NBAs best coach this season, according to his fellow NBA coaches. Casey was announced Wednesday as the coach-of-the-year selection by the National Basketball Coaches Association. The award, named for longtime NBCA executive director Michael H. Goldberg, is voted on only by the leagues head coaches. A media panel voted separately for the NBAs Coach of the Year award, which will be announced June 25. To be honored by your peers is incredibly gratifying, and I am so thankful to my colleagues across the league for this recognition,Ž Casey said. Im also grateful to the talented and dedicated coaching staff I work with every day in Toronto. To be recognized with an award that bears Michael H. Goldbergs name is very special.Ž Casey won after a season in which Toronto went a franchise-best 59-23 and finished with the No. 1 seed in the Eastern Conference, before getting swept by Cleveland in the second round of the playoffs. Other coaches who received votes were Philadelphias Brett Brown, Houstons Mike DAntoni, Indianas Nate McMillan, San Antonios Gregg Popovich, the Los Angeles Clippers Doc Rivers, Utahs Quin Snyder and Portlands Terry Stotts. NBCA President Rick Carlisle, the Dallas Mavericks coach, called the Goldberg award one of the most meaningful in all of pro sports.Ž Dwane Casey once again maximized the Toronto roster to achieve the top record in the Eastern Conference,Ž Carlisle said. DAntoni and Miamis Erik Spoelstra shared the NBCA award when it was presented for the first time last season. Casey will receive the award at the NBCAs annual meeting in September.Dwane Casey voted by peers as NBA coach of the year By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ Predators goalie Pekka Rinne ha s years of postseason experience, including a couple Game 7s and a Stanley Cup Final. Connor Hellebuyck has the Winnipeg Jets on the verge of their first Western Conference final in his first playoff appearance, and the best comparison he can make to the looming Game 7 in Nashville is playing for Hockey East championships back in college. I have yet to be scored on in one, so I like those odds,Ž Hellebuyck said. This has nothing to do with that. This is whole new level and youve just got to get into the game as much as you can.Ž Nobody has reflected the roller-coaster ride of this thrilling Western Conference semifinal between the NHLs top two teams in the regular season than their Vezina Trophy finalists. Rinne has been pulled from not one but two games „ both on his own ice „ before staving off elimination in Game 6 with his second shutout this postseason. When you think about Game 7, as a team, as an individual, youre just going to give it all and do your best and do it as a team and trust your teammates,Ž Rinne said Wednesday. I think thats the best formula and focus on your own team.Ž Hellebuycks stats include a 2-1 record in Nashville in this series, which ends Thursday night (8 p.m. ET, NBCSN) in the only Game 7 of the second round this postseason. Hellebuyck gave up three goals in a 4-0 home loss Monday night turning this into a winner-take-all game for the right to play Vegas in the conference final. We know its all on the line, and nothing in the past is going to bother us,Ž Hellebuyck said. We cant let it. This is going to be the most fun game were going to play and I think a lot of us are going to enjoy ourselves.ŽNHL: Jets at PredatorsPredators, Jets lean heavily on Rinne, Hellebuyck After taking the Penguins to the Stanley Cup Final in 2008 and winning it all in 2009, Fleury lost four of the next five series he played and each postseason posted a save percentage under .900. He has since gotten his groove back, helping the Penguins win the Cup again a year ago, and now leads the NHL playoffs with a 1.53 goals-against average, .951 save percentage an d four shutouts. I dont think it was anything physically that he changed,Ž former Penguins teammate and current Capitals defenseman Brooks Orpik said. It was all confidence-driven. Hes always been a guy whos really competitive and really loose at the same time. I think it was just confidence. I think he needed a fresh start. Maybe he just needed a clean slate, and you perform better when youre more a pp reciated.ŽFLEURYFrom Page 1And the talking will most definitely continue over the next few days. With five full off days between the Warriors and Rockets respective secondround clinchers on Tuesday and Game 1 of their series, a lot of people will be saying a lot of somethings. I think its going to be a great series,Ž said New Orleans coach Alvin Gentry, whose Pelicans fell in five games to the Warriors in the West semifinals. I think it will be very entertaining. I think the people will have a great time watching that series, because you have great players out there. ... Im looking forward to it.Ž Hes hardly alone. For as great as LeBron James has been, again, the West matchup is going to overshadow the East finals between Cleveland and either Boston or Philadelphia. Thats no disrespect to the East; thats just reality given the seasons that the Warriors and Rockets have had, and the collision course that seemed so inevitable for either to avoid. The whole worlds been waiting for this matchup,Ž Hall of Famer Shaquille ONeal said in his role as an analyst Tuesday night on TNT. The three WarriorsRockets games were about as anticipated as any in the regular season: Golden State lost two of the three, and the final combined score of those matchups was Warriors 353, Rockets 352. That was so long ago,Ž Warriors forward Kevin Durant said. I think both teams are different and playing better. So you know, I try not to look at those games but we kind of know, they know what we do and they know what we do.ŽNBAFrom Page 1

PAGE 36

Page 4 SP www.yoursun.com Thursday, May 10, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston2510.714„„6-4L-111-414-6 NewYork2510.714„„9-1W-715-510-5 Toronto2017.541625-5W-110-810-9 TampaBay1519.441964-6L-38-107-9 Baltimore927.25016132-8W-16-113-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1818.500„„4-6W-111-87-10 Minnesota1517.469156-4W-57-78-10 Detroit1521.417374-6L-18-87-13 KansasCity1224.3336106-4L-16-136-11 Chicago925.2658121-9L-53-156-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2415.615„„5-5W-310-914-6 LosAngeles2214.611„6-4W-18-1014-4 Seattle2015.571216-4L-18-812-7 Oakland1819.486544-6L-311-97-10 Texas1524.385984-6W-17-168-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta2114.600„„7-3W-28-713-7 Philadelphia2115.583„5-5W-314-57-10 Washington2017.541219-1W-310-1010-7 NewYork1817.514322-8L-27-1011-7 Miami1323.361875-5L-37-116-12 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis2014.588„„5-5L-212-78-7 Milwaukee2116.568„5-5L-110-911-7 Pittsburgh2116.568„5-5W-310-511-11 Chicago1915.55915-5W-311-68-9 Cincinnati1027.27011114-6W-26-154-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2411.686„„6-4W-313-611-5 Colorado2116.5684„6-4L-16-815-8 SanFrancisco1918.514626-4L-310-79-11 LosAngeles1520.429953-7L-37-98-11 SanDiego1324.3511284-6L-27-156-9 MAJORLEAGUEBASEBALLINDIANS6,BREWERS2CLEVELANDABRHBIBBSOAVG. Lindorss512102.292 Kipnis2b501001.181 Gonzalez2b000000.375 Ramirez3b411010.283 Brantleylf311110.324 A lonso1b412001.218 Naquinrf412302.329 Zimmercf400001.224 R.Perezc411001.128 Carrascop401102.250 T OTALS376116210 MILWAUKEEABRHBIBBSOAVG. Caincf412001.274 Y elichlf411002.299 A guilar1b301101.349 S haw3b400102.223 S antanarf300002.259 V illar2b301002.270 Lopezp0000001.000 Pinac300001.167 A rciass200011.212 Guerrap100001.000 Barnesp000000--a-Phillipsph100001.154 Knebelp000000--H.Perez2b100000.212 T OTALS29252114 CLEVELAND000400101„6110 MILWAUKEE000000101„250 a-struckoutforBarnesinthe6th. LOB„Cleveland6,Milwaukee2.2B„ Ramirez(10),Alonso(3),Cain(8).3B„R. Perez(1).HR„Naquin(2),offGuerra;Lindor (10),offKnebel.RBIs„Lindor(22), Brantley(18),Naquin3(9),Carrasco(1), A guilar(11),Shaw(19).SB„Ramirez2(5). S F„Aguilar. Runnersleftinscoringposition„Cleveland 3 (Brantley,Alonso,Carrasco).RISP„ Cleveland3for8;Milwaukee0for2. Runnersmovedup„Yelich.GIDP„Cain, Pina. DP„Cleveland2(Lindor,Kipnis,Alonso), (Lindor,Kipnis,Alonso). CLEVELANDIPHRERBBSONPERA Carrasco,W,5-195221141173.61 MILWAUKEEIPHRERBBSONPERA Guerra,L,2-356 442999 3.09 Barnes12 000011 2.00 Knebel11 110015 9.82 Lopez22 110130 5.14 Umpires„Home,AndyFletcher;First,Jeff Nelson;Second,LazDiaz;Third,Manny Gonzalez. T „2:41.A„26,345(41,900). A NGELS8,ROCKIES0LOSANGELESABRHBIBBSOAVG. Cozart3b422111.246 T routcf522100.331 Uptonlf523201.257 Pujols1b401101.255 1-Martepr-1b010010.333 S immonsss400110.339 Kinsler2b401110.191 Blashrf301001.222 J .Andersonp000000--c-Ohtaniph101000.344 A lvarezp000000--Morrisp000000--Riverac311110.283 Barriap200000.000 Y oungrf200000.158 T OTALS37812854 COLORADOABRHBIBBSOAVG. Blackmoncf501002.281 Dahllf502000.304 A renado3b402000.322 Gonzalezrf402002.226 S toryss300002.220 Iannettac200012.217 Desmond1b400004.176 Castro2b400001.150 T .Andersonp100001.000 a-Cuevasph101000.357 Rusinp000000.000 b-Parraph100000.260 Poundersp000000--Dunnp000000--d-Woltersph000010.146 T OTALS34080214 LOSANGELES103000121„8120 COLORADO000000000„080 a-singledforT.Andersoninthe5th.bgroundedoutforRusininthe7th.c-singled f orJ.Andersoninthe8th.d-pinchhitfor Dunninthe9th. 1-ranforPujolsinthe8th. LOB„LosAngeles7,Colorado11.2B„ Cozart(9),Upton(6),Pujols(8),Dahl(2), A renado(7),Gonzalez(3).HR„Cozart(5), offT.Anderson;Upton(8),offT.Anderson; Rivera(2),offRusin.RBIs„Cozart(13), T rout(25),Upton2(25),Pujols(21), S immons(22),Kinsler(3),Rivera(9). Runnersleftinscoringposition„Los A ngeles2(Kinsler2);Colorado8(Dahl2, A renado,Iannetta2,Desmond,Castro2). RISP„LosAngeles3for7;Colorado0for12. Runnersmovedup„Story.LIDP„Dahl. GIDP„Rivera,Barria. DP„LosAngeles1(Simmons,Pujols); Colorado3(Castro,Story,Desmond),(Story, Desmond),(Castro,Story). LOSANGELESIPHRERBBSONPERA Barria,W,3-15.15 001789 2.45 J .Anderson1.20 000322 3.38 A lvarez12000319 1.04 Morris11 001120 4.26 COLORADOIPHRERBBSONPERA T .Anderson, L,2-156441380 4.23 Rusin21 111133 5.74 Pounders14 220027 6.00 Dunn11 1130 2410.38 Inheritedrunners-scored„J.Anderson1-0. HBP„Barria(Story),J.Anderson(Iannetta). Umpires„Home,JerryLayne;First,Greg Gibson;Second,JansenVisconti;Third, J ordanBaker. T „3:10.A„33,689(50,398).REDS2,METS1,10INNINGSNEWYORKABRHBIBBSOAVG. Nimmocf311021.255 Cabrera2b300100.319 Flores3b400002.221 Brucerf400000.233 Gonzalez1b401001.247 Mesoracoc400002.196 Confortolf401002.191 W heelerp200001.273 a-Reyesph100000.122 Gsellmanp000000.000 Lugop000000.000 c-Cespedesph100000.248 Ramosp000000--Rosarioss401001.248 T OTALS34141210 CINCINNATIABRHBIBBSOAVG. W inkerlf310010.265 Iglesiasp000000.000 Perazass301010.283 V otto1b401102.275 S uarez3b401001.312 S cheblerrf300010.270 Blandino2b401001.241 Cruzc400003.000 Romanop100001.000 Hughesp000000--b-Herreraph100000.111 Garrettp000000.000 Duvalllf111100.176 Hamiltoncf300001.202 TOTALS3125239 NEWYORK0010000000„140 CINCINNATI0000010001„250 Nooutswhenwinningrunscored. a-groundedoutforWheelerinthe7th. b-poppedoutforHughesinthe7th.cgroundedoutforLugointhe10th. LOB„NewYork5,Cincinnati6.2B„Conforto (4).3B„Nimmo(3).HR„Duvall(6),off Ramos.RBIs„Cabrera(22),Votto(20), Duvall(17).SB„Rosario(1).S„Romano. Runnersleftinscoringposition„NewYork 3(Flores,Rosario2);Cincinnati4(Schebler, Cruz2,Hamilton).RISP„NewYork0for5; Cincinnati1for6. Runnersmovedup„Cabrera. NEWYORKIPHRERBBSONPERA Wheeler641137885.03 Gsellman20 000017 3.57 Lugo100002122.53 Ramos,L,1-201110044.15 CINCINNATIIPHRERBBSONPERA Romano64 111796 3.83 Hughes10 000010 1.64 Garrett10 001015 1.83 Iglesias,W,1-020 000319 1.62 Umpires„Home,GabeMorales;First,Ed Hickox;Second,RonKulpa;Third,Jerry Meals. T„2:30.A„16,452(42,319).ASTROS4,ATHLETICS1HOUSTONABRHBIBBSOAVG. Springerdh411001.296 Altuve2b413001.331 Gurriel1b401200.284 Bregman3b401001.259 Gonzalezss400001.248 Reddickrf401001.232 Stassic412100.273 Fisherlf411100.194 Marisnickcf300000.150 TOTALS35410405 OAKLANDABRHBIBBSOAVG. Semienss400001.263 Joycelf311011.191 Lowrie2b401101.338 Davisdh301010.215 Olson1b400001.233 Chapman3b400002.222 Lucroyc300002.289 Piscottyrf301000.248 Canhacf100011.275 a-Fowlerph-cf100000.000 TOTALS3014139 HOUSTON000000220„4100 OAKLAND000001000„140 a-linedoutforCanhainthe7th. LOB„Houston4,Oakland5.2B„Altuve2 (9),Gurriel(9),Lowrie(9),Piscotty(8). HR„Stassi(3),offMengden;Fisher(4),off Mengden.RBIs„Gurriel2(13),Stassi(9), Fisher(10),Lowrie(32).SB„Altuve(2). CS„Gurriel(1),Joyce(2). Runnersleftinscoringposition„Houston 3(Springer,Gurriel,Gonzalez);Oakland2 (Chapman,Canha).RISP„Houston2for8; Oakland0for3. Runnersmovedup„Fisher.GIDP„Stassi. DP„Houston1(Stassi,Gonzalez);Oakland1 (Chapman,Lowrie,Olson). HOUSTONIPHRERBBSONPERA Cole,W,4-164 1139101 1.43 Smith,H,2.20 000077.94 Harris,H,31.10 000016 4.15 Giles,S,5-510 000015 4.38 OAKLANDIPHRERBBSONPERA Mengden, L,2-46.26220493 4.06 Petit1.13 220124 4.66 Coulombe11 000085.93 Umpires„Home,MartyFoster;First,Mark Ripperger;Second,JoeWest;Third,Doug Eddings. T„2:43.A„18,044(46,765).CUBS13,MARLINS4MIAMIABRHBIBBSOAVG. Rojasss513200.248 Prado3b500001.119 Castro2b400001.296 Andersonrf411001.267 Bour1b200120.231 Maybinlf200010.227 Gonzalezp101000.500 Brinsoncf401001.169 Holadayc411102.175 Chenp101000.250 Tazawap000000--a-Riveraph100001.138 Wittgrenp000000--Shucklf110010.212 TOTALS3448447 CHICAGOABRHBIBBSOAVG. Almoracf433010.295 Bryantrf422201.292 Hancockp100001.000 Montgomeryp000000.000 Baez2b511101.287 LaStella2b000000.289 Rizzo1b523501.210 Contrerasc523100.246 Bote3b401201.214 Happlf410013.231 Russellss323220.261 Quintanap200000.000 Zagunisrf201001.500 TOTALS3913171349 MIAMI000100201„480 CHICAGO10810201X„13170 a-struckoutforTazawainthe5th. LOB„Miami7,Chicago8.2B„Bryant (11),Rizzo2(2),Contreras(10),Russell (8).3B„Anderson(1),Contreras2(3). HR„Rojas(5),offHancock;Holaday(1),off Montgomery;Bryant(6),offChen;Rizzo(5), offChen;Russell(1),offChen.RBIs„Rojas 2(13),Bour(18),Holaday(3),Bryant2(17), Baez(33),Rizzo5(19),Contreras(9),Bote 2(4),Russell2(8).CS„Prado(1).SF„Bote. S„Quintana. Runnersleftinscoringposition„Miami 2(Brinson,Holaday);Chicago5(Baez2, Contreras,Bote,Zagunis).RISP„Miami0 for3;Chicago6for11. Runnersmovedup„Bour. MIAMIIPHRERBBSONPERA Chen,L,1-237 9921 6810.22 Tazawa12110022 7.41 Wittgren10 001115 0.90 Gonzalez38 331768 4.85 CHICAGOIPHRERBBSONPERA Quintana,W,4-265 1125108 4.42 Hancock1.21 2222 3710.80 Montgomery1.12 110015 4.58 Inheritedrunners-scored„Montgomery1-0. Umpires„Home,TedBarrett;First,Nic Lentz;Second,LanceBarksdale;Third, WillLittle. T„3:13.A„34,486(41,649).RANGERS5,TIGERS4,10INNINGSDETROITABRHBIBBSOAVG. Jonescf412011.245 Candelario3b401111.286 Mahtooklf401101.143 Hicks1b500003.246 Goodrumrf512002.210 McCanndh301111.278 1-Reyespr-dh100001.130 Greinerc501002.222 Iglesiasss400001.220 Kozma2b322100.667 a-Martinez p h100001.252 Machado2b000000.210 TOTALS394104314 TEXASABRHBIBBSOAVG. DeShieldscf120040.297 Kiner-Falefa2b412100.255 Mazararf422210.294 Beltredh201210.333 Gallo1b-lf300013.213 Profarss300001.220 Nunez3b301002.167 Rualf300001.191 Guzman1b101000.209 Perezc300001.100 TOTALS2757578 DETROIT0020110000„4100 TEXAS1020001001„572 Nooutswhenwinningrunscored. a-struckoutforKozmainthe8th. 1-ranforMcCanninthe8th. E„Nunez2(5).LOB„Detroit10,Texas7. 2B„Candelario(12),Goodrum2(6).3B„ Mahtook(1),Kiner-Falefa(1).HR„Kozma (1),offColon;Mazara(9),offStumpf; Mazara(10),offSaupold.RBIs„Candelario (16),Mahtook(2),McCann(14),Kozma (1),Kiner-Falefa(11),Mazara2(26),Beltre 2(12).SB„DeShields(7).SF„Mahtook, Beltre.S„Iglesias,Kiner-Falefa,Perez. Runnersleftinscoringposition„Detroit 7(Jones2,Candelario2,Hicks,Goodrum, Iglesias);Texas4(Kiner-Falefa,Profar3). RISP„Detroit2for13;Texas2for11. Runnersmovedup„Kiner-Falefa,Mazara, DeShields.LIDP„Rua.GIDP„Hicks,Mazara, Perez. DP„Detroit4(Iglesias,Kozma,Hicks), (Jones,Kozma),(Kozma,Iglesias,Hicks), (Hicks,Candelario);Texas1(Nunez,KinerFalefa,Gallo). DETROITIPHRERBBSONPERA Liriano44 334381 3.35 Hardy20002225 2.70 Barbato,H,1.20 001067.36 Stumpf,BS,3-3.11 110084.05 Jimenez10 000312 3.50 Saupold,L,1-112 110017 3.00 TEXASIPHRERBBSONPERA Colon56 321498 3.32 Chavez.23110120 5.48 Leclerc1.10 001426 2.19 Jepsen.10 001013 4.60 Diekman.20 000284.15 Kela,W,3-221 000323 5.14 Lirianopitchedto2battersinthe5th. Inheritedrunners-scored„Hardy2-0, Leclerc2-0,Diekman2-0.HBP„Liriano2 (Profar,Nunez).WP„Liriano,Kela. Umpires„Home,AngelHernandez;First, ToddTichenor;Second,AlanPorter;Third, BillMiller. T„3:22.A„30,387(49,115).PIRATES6,WHITESOX5PITTSBURGHABRHBIBBSOAVG. Frazierlf300000.242 a-Osunaph100001.300 Moroff2b000000.208 Polancorf412101.225 Martecf411002.290 Bell1b211021.250 Dickersondh400000.323 Diazc411200.372 Moran3b411200.283 Rodriguez2b-lf400003.145 Mercerss411101.238 TOTALS3467629 CHICAGOABRHBIBBSOAVG. Garcia2b-lf400000.256 Thompsonlf100000.118 Sanchez3b501001.302 Abreudh301010.271 Delmonicolf201000.240 Rondon2b211000.429 Castilloc412100.250 Palkarf323210.282 Davidson1b300013.252 Andersonss411202.254 Engelcf400002.163 TOTALS35510538 PITTSBURGH000002004„670 CHICAGO020200010„5100 a-struckoutforFrazierinthe8th. LOB„Pittsburgh3,Chicago6.2B„Diaz (1),Abreu(7),Castillo(4),Rondon(1). HR„Mercer(2),offLopez;Polanco(7), offLopez;Moran(3),offJones;Anderson (7),offWilliams;Palka(3),offWilliams. RBIs„Polanco(20),Diaz2(8),Moran2 (19),Mercer(11),Castillo(10),Palka2(10), Anderson2(11).SB„Palka(1). Runnersleftinscoringposition„Pittsburgh 1(Dickerson);Chicago2(Anderson2). RISP„Pittsburgh2for4;Chicago2for6. Runnersmovedup„Dickerson. GIDP„Delmonico. DP„Pittsburgh1(Rodriguez,Mercer,Bell). PITTSBURGHIPHRERBBSONPERA Williams57 442392 3.13 Brault21 000424 4.32 Rodriguez,W,1-112 111120 1.46 Vazquez,S,7-710 000014 3.00 CHICAGOIPHRERBBSONPERA Lopez7.13 2226100 2.44 Fry,H,1.200002100.00 Jones, L,2-1,BS,2-314 440117 4.40 Umpires„Home,JohnTumpane;First, MarkWegner;Second,BenMay;Third,Jim Reynolds. T„2:46.A„12,476(40,615).BRAVES5,RAYS2ATLANTAABRHBIBBSOAVG. Albies2b411000.283 Acunalf310003.302 F.Freeman1b300102.301 Markakisrf422300.338 Bautistadh400001.188 Flowersc400002.200 Inciartecf402100.253 Camargoss300002.184 Culberson3b311001.195 TOTALS32565011 TAMPABAYABRHBIBBSOAVG. Spanlf511001.240 Crondh412001.264 Duffy3b302010.297 Miller1b-2b400003.221 Ramosc401202.313 Wendle2b300001.273 a-Refsnyderph-1b100000.167 Gomezrf400000.195 Smithcf401003.326 Robertsonss401001.289 TOTALS36282112 ATLANTA014000000„561 TAMPABAY000000020„280 a-”iedoutforWendleinthe8th. E„Acuna(1).LOB„Atlanta2,TampaBay 8.2B„Duffy(5),Smith(5).HR„Markakis (7),offYarbrough.RBIs„F.Freeman(26), Markakis3(28),Inciarte(13),Ramos2(18). SB„Inciarte2(15).SF„F.Freeman. Runnersleftinscoringposition„Atlanta 2(Albies,Camargo);TampaBay5(Span, Wendle2,Gomez,Refsnyder).RISP„Atlanta 2for5;TampaBay1for11. Runnersmovedup„Flowers. ATLANTAIPHRERBBSONPERA Teheran,W,3-164 000793 3.14 S.Freeman10 000216 3.52 Moylan.12 221128 3.75 Minter,H,6.21 000112 2.30 Vizcaino,S,6-711 000112 1.62 TAMPABAYIPHRERBBSONPERA Yarbrough,L,2-256 550779 4.30 Andriese20 000226 3.92 Kittredge10 000211 5.62 Romo10000013 6.23 Inheritedrunners-scored„Minter3-2.HBP„ Yarbrough(Acuna).PB„Flowers(1). Umpires„Home,AdamHamari;First,Chris Segal;Second,TomHallion;Third,Phil Cuzzi. T„2:51.A„12,082(42,735).ORIOLES5,ROYALS3KANSASCITYABRHBIBBSOAVG. Jayrf501001.276 Solerdh411000.321 Moustakas3b400002.292 Perezc412000.290 Duda1b412301.239 Merri“eld2b-cf301010.261 Gordonlf200020.313 Escobarss401000.236 Almontecf200000.207 Goins2b200001.261 TOTALS3438335 BALTIMOREABRHBIBBSOAVG. Mancinilf401001.256 Santanderrf000000.204 Jonescf411001.247 Machadoss411000.343 Schoop2b422000.243 Trumbodh401201.303 Davis1b311310.176 Valencia3b400000.234 Gentryrf-lf201010.203 Josephc301000.174 TOTALS3259523 KANSASCITY000201000„380 BALTIMORE00030002X„591 E„Schoop(1).LOB„KansasCity7, Baltimore5.2B„Soler(10),Merri“eld(8), Schoop(5).HR„Duda(4),offCashner; Davis(4),offSkoglund.RBIs„Duda3(18), Trumbo2(3),Davis3(13).SB„Merri“eld (8),Gordon(2). Runnersleftinscoringposition„KansasCity 5(Jay3,Escobar2);Baltimore1(Valencia). RISP„KansasCity1for8;Baltimore3for7. Runnersmovedup„Almonte,Machado. GIDP„Soler,Duda,Jones. DP„KansasCity1(Escobar,Merri“eld, Duda);Baltimore2(Schoop,Machado, Davis),(Schoop,Machado,Davis). KANSASCITYIPHRERBBSONPERA Skoglund6.15 331386 6.34 McCarthy, L,3-11.14220023 3.07 Hill.10 001014 3.86 BALTIMOREIPHRERBBSONPERA Cashner66 3323111 4.84 Bleier,W,3-022 000025 0.40 Brach,S,4-510 001219 5.02 Inheritedrunners-scored„Hill1-0. Umpires„Home,PaulNauert;First,Kerwin Danley;Second,JeffKellogg;Third,Carlos Torres. T„2:45.A„14,375(45,971).BLUEJAYS5,MARINERS2SEATTLEABRHBIBBSOAVG. Gordoncf510001.340 Segurass513102.291 Cano2b500002.279 Cruzdh300010.248 Hanigerrf101130.295 Seager3b200010.235 Healy1b400001.246 Zuninoc400002.172 Heredialf200010.270 b-Gamelph101000.196 TOTALS3225268 TORONTOABRHBIBBSOAVG. Hernandezrf413100.267 Donaldsondh411002.213 Solarte2b402100.271 1-Alfordpr-lf010000.167 Smoak1b311110.254 Pillarcf402101.314 Martin3b411001.145 GurrielJr.ss400001.210 Mailec402100.309 Pompeylf200011.250 a-Grandersonph100001.284 Urena2b000000--TOTALS34512527 SEATTLE101000000„251 TORONTO00010004X„5121 a-struckoutforPompeyinthe8th.b-singled forHerediainthe9th. 1-ranforSolarteinthe8th. E„Gordon(4),Garcia(2).LOB„Seattle10, Toronto7.2B„Segura(11),Haniger(8), Hernandez(9),Donaldson(4),Solarte(7), Smoak(8),Martin(3).3B„Maile(1).HR„ Hernandez(6),offLeBlanc.RBIs„Segura (25),Haniger(29),Hernandez(15),Solarte (23),Smoak(19),Pillar(17),Maile(10). SB„Haniger(2).CS„Heredia(2). Runnersleftinscoringposition„Seattle 5(Seager,Healy3,Zunino);Toronto4 (Hernandez,Pillar,Martin,Granderson). RISP„Seattle1for10;Toronto4for13. Runnersmovedup„Cano,Solarte.LIDP„ Pompey.GIDP„Solarte. DP„Seattle2(LeBlanc,Cano,Healy), (Heredia,Cano). SEATTLEIPHRERBBSONPERA LeBlanc54 110358 3.18 Bradford,H,1.21 001129 2.40 Vincent,H,71.11 001121 4.61 Nicasio, L,1-1,BS,2-2.15 440021 6.00 Goeddel.21 000210 2.70 TORONTOIPHRERBBSONPERA Garcia53215392 5.40 Oh10000171.65 Axford11 000114 1.47 Tepera,W,3-110001116 3.06 Clippard,S,1-111 000220 1.40 Inheritedrunners-scored„Vincent2-0, Goeddel1-1.HBP„Garcia(Seager).WP„ Garcia,Goeddel. Umpires„Home,QuinnWolcott;First,Jeff Kellogg;Second,MarvinHudson;Third, JamesHoye. T„3:08.A„20,290(53,506).PHILLIES11,GIANTS3SANFRANCISCOABRHBIBBSOAVG. Hanson2b300111.263 McCutchenrf301000.250 Jacksoncf100011.221 Poseyc401000.304 Beltlf411002.296 Longoria3b302101.248 Lawp0000001.000 d-Hundleyph100000.321 Sandoval1b411001.255 Crawfordss412002.250 G.Hernandezcf-rf401002.295 Strattonp200001.118 Johnsonp000000--Tomlinson3b100110.240 TOTALS34393311 PHILADELPHIAABRHBIBBSOAVG. C.Hernandez2b410013.265 Curtisp000000--Altherrrf421011.211 Herreracf220031.341 Santana1b513500.189 Franco3b513200.292 Williamslf310011.209 Florimonss411001.250 Pivettap100001.214 a-Kingeryph101000.220 Rios p 000000--b-Hoskinsph000100.274 Dominguezp000000--c-Valentinph-2b100000.200 Knappc321111.185 TOTALS331110979 SANFRANCISCO000001002„392 PHILADELPHIA20012600X„11100 a-singledforPivettainthe5th.b-outon sacri“ce”yforRiosinthe6th.c-”iedoutfor Dominguezinthe7th.d-groundedoutfor Lawinthe9th. E„Sandoval(2),Stratton(1).LOB„San Francisco8,Philadelphia6.2B„Longoria2 (12),Santana(10),Florimon(4).HR„Franco (7),offStratton.RBIs„Hanson(9),Longoria (20),Tomlinson(4),Santana5(23),Franco 2(28),Knapp(3),Hoskins(24).CS„Kingery (1).SF„Hanson,Hoskins. Runnersleftinscoringposition„San Francisco5(Belt,Longoria,Sandoval2, Jackson);Philadelphia2(Franco,Florimon). RISP„SanFrancisco1for8;Philadelphia 6for9. Runnersmovedup„Posey.GIDP„Posey. DP„Philadelphia1(Franco,Santana). SANFRANCISCOIPHRERBBSONPERA Stratton,L,3-34.25 554796 4.60 Johnson.23 663035 5.60 Law2.22000239 7.00 PHILADELPHIAIPHRERBBSONPERA Pivetta,W,2-254 000796 4.15 Rios12 110124 3.38 Dominguez10 000180.00 Curtis23 223247 3.38 Inheritedrunners-scored„Johnson2-0,Law 3-3.WP„Stratton,Johnson,Law. Umpires„Home,PatHoberg;First,Mark Carlson;Second,BrianKnight;Third,Gerry Davis. T„3:19.A„18,448(43,647).LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .360;Gordon,Seattle,.353; Simmons,LosAngeles,.350; Martinez,Boston,.346;Machado,Baltimore,.346;Lowrie, Oakland,.340;Smith,Tampa Bay,.330;Trout,LosAngeles, .328;Soler,KansasCity,.324; Castellanos,Detroit,.321. RUNS: Betts,Boston,36; Springer,Houston,32;Trout, LosAngeles,30;Gregorius, NewYork,27;Lindor,Cleveland,27;Semien,Oakland, 27;Judge,NewYork,26; Stanton,NewYork,26;Gardner,NewYork,25;Correa, Houston,24. RBI: KDavis,Oakland,31; Lowrie,Oakland,31;Gregorius,NewYork,30;Haniger, Seattle,28;Moustakas, KansasCity,28;GSanchez, NewYork,28;Betts,Boston, 27;Machado,Baltimore, 27;Martinez,Boston,27; Springer,Houston,26. HITS: Altuve,Houston,49; Gordon,Seattle,49;Lowrie, Oakland,48;Springer,Houston,47;Machado,Baltimore, 46;Castellanos,Detroit,45; Martinez,Boston,45;Lindor, Cleveland,43;Simmons,Los Angeles,43;3tiedat42. DOUBLES: Escobar,Minnesota,15; Pillar,Toronto,15;Andujar, NewYork,12;Betts,Boston, 12;Correa,Houston,12; Bregman,Houston,11;Candelario,Detroit,11;Kepler, Minnesota,11;Lindor,Cleveland,11;8tiedat10. TRIPLES: YSanchez,Chicago, 4;Benintendi,Boston,3; Candelario,Detroit,3;Castellanos,Detroit,3;Chapman, Oakland,3;11tiedat2. HOMERUNS: Betts,Boston, 13;Gallo,Texas,12;Trout, LosAngeles,12;Gregorius, NewYork,10;Haniger,Seattle,10;Moustakas,Kansas City,10;Ramirez,Cleveland, 10;8tiedat9. STOLENBASES: Gordon, Seattle,15;Anderson,Chicago,10;Smith,TampaBay, 8;RDavis,Cleveland,7;Merri“eld,KansasCity,7;Trout, LosAngeles,7;DeShields, Texas,6;Garcia,Chicago,6; Pillar,Toronto,6;5tiedat5. PITCHING: Kluber,Cleveland, 5-2;McCullers,Houston, 5-1;Porcello,Boston,5-0; Severino,NewYork,5-1;12 tiedat4. ERA: Verlander,Houston, 1.17;Cole,Houston,1.42; Sale,Boston,2.02;Manaea, Oakland,2.11;Porcello, Boston,2.14;Morton,Houston,2.16;Severino,NewYork, 2.21;Snell,TampaBay,2.40; Lopez,Chicago,2.43;Bauer, Cleveland,2.53. STRIKEOUTS: Cole,Houston, 77;Verlander,Houston,70; Paxton,Seattle,67;Sale, Boston,63;Severino,New York,63;Kluber,Cleveland, 57;Bauer,Cleveland,54; Happ,Toronto,53;Hamels, Texas,52;McCullers,Houston,52. NATIONALLEAGUE BATTING: Kemp,Los Angeles,.353;Herrera, Philadelphia,.346;Dickerson, Pittsburgh,.333;Markakis, Atlanta,.333;Pham,St.Louis, .323;Cabrera,NewYork, .319;Arenado,Colorado, .315;Freeman,Atlanta,.308; Pollock,Arizona,.308;Posey, SanFrancisco,.306. RUNS: Albies,Atlanta,33; Blackmon,Colorado,29; Harper,Washington,29.BOXSCORES ROUNDUP/MATCHUPSCincinnati2,N.Y.Mets1,10innings: AdamDuvallhitawalk-offhomer. Cleveland6,Milwaukee2: Carlos Carrascothrewacompletegame with14strikeouts. ChicagoCubs13,Miami4: TheCubs brokethegameopenwithaneightrunthirdinning. Texas5,Detroit4,10innings: Nomar Mazarahittwohomers,includinga walk-offshot. Pittsburgh6,ChicagoWhiteSox5: ThePiratesralliedforfourrunsin theninthagainstNoteJones. L.A.Angels8,Colorado0: Justin Uptonhadthreehitsanddrovein apair. Houston4,Oakland1: GerritCole followeduphis16-strikeoutshutout withnineinsixinningsofwork. Baltimore5,KansasCity3: Mark Trumbostwo-runsingleinthe eighthbrokethetie. Atlanta5,TampaBay2: NickMarkakishitathree-runhomer. Toronto5,Seattle2: TeoscarHernandezhadthreehitsandahomerunas theBlueJaysreboundedfrombeing no-hitthenightbefore. Philadelphia11,SanFrancisco3: CarlosSantanadrovein“veruns andNickPivettatossed“veshutout innings. LATE BostonatN.Y.Yankees WashingtonatSanDiego ArizonaatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFranciscoBlach(L)3-33.604-41-114.13.77 PhiladelphiaVelasquez(R)1:05p2-45.143-40-00.00.00 AtlantaFoltynewicz(R)2-23.652-52-126.13.08 MiamiSmith(L)7:10p2-33.673-40-00.00.00 MilwaukeeChacin(R)2-14.086-21-116.13.31 ColoradoMarquez(R)8:40p2-35.034-31-05.26.35 WashingtonRoark(R)2-33.652-51-113.04.15 ArizonaTBD9:40p0-00.000-00-00.00.00 CincinnatiMahle(R)2-44.353-40-00.00.00 LosAngelesBuehler(R)10:10p2-01.133-00-00.00.00 St.LouisMikolas(R)4-02.704-20-00.00.00 SanDiegoLyles(R)10:10p0-03.660-00-03.15.40AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)3-05.296-00-111.04.09 NewYorkSabathia(L)7:05p2-01.394-24-026.01.04 KansasCityKennedy(R)1-32.923-40-14.09.00 BaltimoreTillman(R)7:05p1-59.241-50-04.16.23 SeattleLeake(R)3-36.284-30-00.00.00 TorontoHapp(L)7:07p4-23.675-21-06.00.00 MinnesotaBerrios(R)3-33.984-31-06.03.00 LosAngelesRichards(R)10:07p4-13.935-20-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague KansasCity15,Baltimore7 N.Y.Yankees3,Boston2 Seattle5,Toronto0 Detroit7,Texas4 Houston4,Oakland2 NationalLeague Philadelphia4,SanFrancisco2 Cincinnati7,N.Y.Mets2 ChicagoCubs4,Miami3 Arizona8,L.A.Dodgers5,12innings Washington4,SanDiego0 Interleague Minnesota7,St.Louis1 Atlanta1,TampaBay0 Milwaukee3,Cleveland2 Pittsburgh10,ChicagoWhiteSox6 Colorado4,L.A.Angels2 FRIDAYSGAMES AmericanLeague OaklandatN.Y.Yankees,7:05p.m. TampaBayatBaltimore,7:05p.m. BostonatToronto,7:07p.m. KansasCityatCleveland,7:10p.m. SeattleatDetroit,7:10p.m. TexasatHouston,8:10p.m. MinnesotaatL.A.Angels,10:07p.m. NationalLeague N.Y.MetsatPhiladelphia,7:05p.m. SanFranciscoatPittsburgh,7:05p.m. AtlantaatMiami,7:10p.m. MilwaukeeatColorado,8:40p.m. WashingtonatArizona,9:40p.m. CincinnatiatL.A.Dodgers,10:10p.m. St.LouisatSanDiego,10:10p.m. Interleague ChicagoWhiteSoxatChicagoCubs, 2:20p.m.

PAGE 37

The Sun / Thursday, May 10, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 21 11 .656 „ Tampa (Yankees) 18 15 .545 3 Lakeland (Tigers) 14 18 .438 7 Florida (Braves) 13 20 .394 8 Clearwater (Phillies) 13 20 .394 8 Dunedin (Blue Jays) 12 20 .375 9 South Division W L Pct. GB Jupiter (Marlins) 22 11 .667 „ Bradenton (Pirates) 19 14 .576 3 Palm Beach (Cardinals) 18 14 .563 3 Charlotte (Rays) 16 17 .485 6 Fort Myers (Twins) 16 17 .485 6 St. Lucie (Mets) 13 18 .419 8 Wednesdays Games Florida 1, St. Lucie 0 Tampa 2, Daytona 0, 11 innings Dunedin 6, Bradenton 2 Lakeland 6, Clearwater 5 Jupiter 10, Palm Beach 2, 10 innings Fort Myers 7, Charlotte 6 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. Fridays Games Daytona at Clearwater, 6:15 p.m. Florida at Tampa, 6:30 p.m. Charlotte at Jupiter, 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.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 May 7: 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 May 7: Philadelphia 103, Boston 92 Wednesday: Philadelphia at Boston, late x-Friday : Boston at Philadelphia, 8 p.m. x-Sunday: 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 May 6: Houston 100, Utah 87 Tuesday: Houston 112, Utah 102 GOLDEN STATE 4, 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 May 6: Golden State 118, New Orleans 92 Tuesday: Golden State 113, New Orleans 104CONFERENCE FINALS (Best-of-7; x-if necessary) WESTERN CONFERENCE HOUSTON VS. GOLDEN STATEMonday: Golden State at Houston, 9 p.m. Wednesday, May 16: Golden State at Houston, 9 p.m. Sunday, May 20: Houston at Golden State, 8 p.m. Tuesday, May 22: Houston at Golden State, 9 p.m. x-Thursday, May 24: Golden State at Houston, 9 p.m. x-Saturday, May 26: Houston at Golden State, 9 p.m. x-Monday, May 28: Golden State at Houston, 9 p.m. INDIVIDUAL PLAYOFF STATISTICSThrough May 8: SCORING G FG FT PTS. AVG. James, CLE 11 140 82 377 34.3 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Harden, HOU 10 90 72 285 28.5 Durant, GOL 10 102 57 280 28.0 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 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Paul, HOU 10 83 29 218 21.8 Thompson, GOL 10 84 16 212 21.2 Embiid, PHL 7 51 34 144 20.6 Redick, PHL 9 55 34 168 18.7 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Scott, WAS 26 41 .634 Capela, HOU 64 101 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 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. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 7 20 70 90 12.9 Capela, HOU 10 41 81 122 12.2 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 10 27 88 115 11.5 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 11 25 86 111 10.1 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 Green, GOL 10 90 9.0 James, CLE 11 99 9.0 Lowry, TOR 10 85 8.5 Simmons, PHL 9 71 7.9 Westbrook, OKC 6 45 7.5 Harden, HOU 10 74 7.4 Paul, HOU 10 64 6.4 Holiday, NOR 9 57 6.3ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Philadelphia -132 San Francisco +122 Atlanta -120 at Miami +110 at Colorado -149 Milwaukee +139 at Arizona Off Washington Off at Los Angeles -200 Cincinnati +180 St. Louis -151 at San Diego +141American LeagueKansas City -122 at Baltimore +112 at New York -144 Boston +134 at Toronto -157 Seattle +147 at Los Angeles -153 Minnesota +143NATIONAL BASKETBALL ASSOCIATION PlayoffsMondayFAVORITE LINE O/U UNDERDOG at Houston 2 225 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Nashville -158 Winnipeg +148Fridayat Tampa Bay -175 Washington +163 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Traded 3B Gio Urshela to Toronto for a player to be named or cash. DETROIT TIGERS „ Placed OF Leonys Martin and RHPs Jordan Zimmermann and Alex Wilson on the 10-day DL. Selected the contract of SS Pete Kozma from Toledo (IL). Recalled RHP Zac Reininger and OF Mikie Mahtook from Toledo. Transferred LHP Daniel Norris to the 60-day DL. LOS ANGELES ANGELS „ Sent RHP Keynan Middleton to Salt Lake (PCL) for a rehab assignment. OAKLAND ATHLETICS „ Placed RHP Trevor Cahill on the 10-day DL, retroactive to Sunday. Recalled OF Dustin Fowler from Nashville (PCL). TEXAS RANGERS „ Sent 2B Rougned Odor to Round Rock (PCL) for a rehab assignment. TORONTO BLUE JAYS „ Placed SS Aledmys Diaz on the 10-day DL. Recalled SS Richard Urena from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Placed RHP Braden Shipley on the 10-day DL, retroactive to Saturday. Recalled RHP Silvino Bracho from Reno (PCL). ATLANTA BRAVES „ Assigned RHP Luke Jackson outright to Gwinnett (IL). Recalled LHP Luiz Gohara from Gwinnett. CHICAGO CUBS „ Optioned RHP Jen-Ho Tseng and LHP Rob Zastryzny to Iowa (PCL). Selected the contract of RHP Justin Hancock from Iowa. Recalled OF Mark Zagunis from Iowa. CINCINNATI REDS „ Selected the contact of C Tony Cruz from Louisville (IL). LOS ANGELES DODGERS „ Sent OF Yasiel Puig to Rancho Cucamonga (Cal) for a rehab assignment. MILWAUKEE BREWERS „ Placed LHP Wade Miley and INF Nick Franklin on the 10-day DL. Reinstated RHP Corey Knebel from the 10-day DL. Recalled INF Tyler Saladino from Colorado Springs (PCL). Sent LHP Boone Logan to Colorado Springs (PCL) for a rehab assignment. NEW YORK METS „ Optioned C Tomas Nido to Las Vegas (PCL). Recalled SS Luis Guillorme from Las Vegas. Transferred RHP Anthony Swarzak to the 60-day DL. ST. LOUIS CARDINALS „ Sent LHP Brett Cecil to Spring“ eld (TL) for a rehab assignment. SAN FRANCISCO GIANTS „ Placed OF Mac Williamson on the 10-day DL, retroactive to April 28. WASHINGTON NATIONALS „ Sent LHP Matt Grace to Syracuse (IL) for a rehab assignment.American AssociationCHICAGO DOGS „ Signed LHP Scott Barnes. CLEBURNE RAILROADERS „ Signed 1B Rafael Palmeiro.Can-Am LeagueQUEBEC CAPITALES „ Signed RHP Karl Gelinas, INF Lachlan Fontaine and OFs Edgar Lebron and Kalian Sams. SUSSEX COUNTY MINERS „ Released RHP Steve DeLaCruz.Frontier LeagueEVANSVILLE OTTERS „ Signed 1B Brandon Dulin and RHP Ty Hensley. Released RHPs Brian Bass and Christian Meister, C Dillon Kelley and OF Trevor Rucker. FLORENCE FREEDOM „ Signed C Nick Crouse and OF Brandon Pugh. Released OF Terry Bennett, RHPs Jalen Miller and Enrique Zamora and INF Kameron Stewart. GATEWAY GRIZZLIES „ Released RHPs Tanner Cable and Shane Kemp and OF/1B Kurtis Kloke. JOLIET SLAMMERS „ Released RHP Evan Bell, 3B Stefano Belmonte, C Alex Lugo and UT Luis Diaz. LAKE ERIE CRUSHERS „ Traded C Conor Sullivan to Southern Illinois. Released INFs Brett Balkan and INF Tyler Beckwith and OF Matt McLean. SCHAUMBURG BOOMERS „ Released RHPs Josh Alberius and Michael Wood, INF John Holland and OF Danny Pardo. SOUTHERN ILLINOIS MINERS „ Signed INF Marc DiLeo and C Conor Sullivan. Released C Dalton Blumenfeld, OFs Bryson Bowman and Chris Scura and 3B Austin Call. TRAVERSE CITY BEACH BUMS „ Signed SS Max Dutto. Released RHP Alhanon Miller. WASHINGTON WILD THINGS „ Released INF Brandon Dulin, OF Zach Racusin and C Babe Thomas. WINDY CITY THUNDERBOLTS „ Signed INFs Andrew Dundon and Ransom LaLonde, OF Will Krug and RHP Will Landsheft to contract extensions.BASKETBALLNational Basketball AssociationSACRAMENTO KINGS „ Named Peja Stojakovic assistant general manager.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released DT Peli Anau and S Harlan Miller. ATLANTA FALCONS „ Agreed to terms with CB Isaiah Oliver, RB Ito Smith, WR Russell Gage and LB Foyesade Oluokun. INDIANAPOLIS COLTS „ Waived G Isaiah Williams. Signed OT Austin Howard. KANSAS CITY CHIEFS „ Promoted Mike Borgonzi to director of football operations, Ryan Poles to assistant director of player personnel, Chris Shea to football operations counsel and Ryne Nutt director of college scouting. PHILADELPHIA EAGLES „ Signed RB Matt Jones to a two-year contract. Agreed to terms with TE Dallas Goedert, CB Avonte Maddox, DE Josh Sweat and OLs Matt Pryor and Jordan Mailata. PITTSBURGH STEELERS „ Signed RB Jaylen Samuels to a four-year contract. SAN FRANCISCO 49ERS „ Signed OL Mike Person to a one-year contract.HOCKEYNational Hockey LeagueWASHINGTON CAPITALS „ Signed F Maximilian Kammerer to a three-year, entry-level contract and F Mathias Bau to a one-year, two-way contract.COLLEGESCOLLEGE OF CHARLESTON „ Promoted mens basketball operations director Matt Braeuer to assistant coach. MOUNT ST. VINCENT „ Announced it is joining the Skyline Conference, effective July 1, 2019.PRO 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 May 7: 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 May 6: 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 May 7: Nashville 4, Winnipeg 0 Today : 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 May 6: Vegas 3, San Jose 0 CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. TAMPA BAYFriday : Washington at Tampa Bay, 8 p.m. Sunday : Washington at Tampa Bay, 8 p.m. Tuesday, May 15: Tampa Bay at Washington, 8 p.m. Thursday, May 17: Tampa Bay at Washington, 8 p.m. x-Saturday, May 19: Washington at Tampa Bay, 7:15 p.m. x-Monday, May 21: Tampa Bay at Washington, 8 p.m. x-Wednesday, May 23: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE NASHVILLE/WINNIPEG WINNER VS. VEGASSaturday : Vegas at Nashville/Winnipeg winner, 7 p.m. Monday : Vegas at Nashville or Winnipeg, 8 p.m. Wednesda y, Ma y 16: Nashville or Winni p e g at Vegas, 9 p.m. Friday, May 18: Nashville or Winnipeg at Vegas, 8 p.m. x-Sunday, May 20: Vegas at Nashville or Winnipeg, 3 p.m. x-Tuesday, May 22: Nashville or Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Nashville or Winnipeg, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 7:PLAYOFF SCORING LEADERS GP G A PTS Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 David Pastrnak, BOS 12 6 14 20 Brad Marchand, BOS 12 4 13 17 Patrice Bergeron, BOS 11 6 10 16 Alex Ovechkin, WAS 12 8 7 15 Filip Forsberg, NSH 12 7 8 15 Mark Scheifele, WPG 11 9 5 14 Evgeny Kuznetsov, WAS 12 7 7 14 Ryan Johansen, NSH 12 5 8 13 Nicklas Backstrom, WAS 11 3 10 13 Blake Wheeler, WPG 11 3 10 13GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 10 667 17 1.53 Braden Holtby WSH 11 675 23 2.04 Andrei Vasilevskiy TB 10 600 22 2.20 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 11 661 26 2.36 Matt Murray PIT 12 715 29 2.43 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 12 673 33 2.94GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 10 667 17 344 0.951 Martin Jones SJ 10 584 22 304 0.928 Andrei Vasilevskiy TB 10 600 22 301 0.927 Braden Holtby WSH 11 675 23 311 0.926 Connor Hellebuyck WPG 11 661 26 335 0.922 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 12 673 33 356 0.907 Tuukka Rask BOS 12 686 33 339 0.903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 10 667 4 Connor Hellebuyck WPG 11 661 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 12 673 2ECHL PLAYOFF GLANCEDivision 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 Di vision 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. Western Conference Fort Wayne vs. Colorado Saturday, May 12: Fort Wayne at Colorado, 9:35 p.m. Sunday, May 13: Fort Wayne at Colorado, 9 p.m. Wednesday, May 16: Colorado at Fort Wayne, 7:35 p.m. Friday, May 18: Colorado at Fort Wayne, 8 p.m. x-Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9 p.m. GOLFUPCOMING TOURNAMENTSAll times EasternPGA 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: Today-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 three-year 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 major. 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: Today-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.com WEB.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/championsWORLD 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 3.68AUTO RACINGUPCOMING RACESNASCAR MONSTER ENERGY CUP KC MASTERPIECE 400Site: Kansas City, Kansas Schedule: Friday, practice, 12:35 p.m. and 2:05 p.m. (FS1), qualifying, 6:45 p.m. (FS1); Saturday, race, 8 p.m., FS1 Track: Kansas Speedway (tri-oval, 1 mile). Race distance: 400 miles, 267 laps. Last year: Martin Truex Jr. won after a restart with two laps to go. Last race: Kevin Harvick won at Dover, his fourth victory this season. Fast facts: Harvick is the third-fastest to four wins, reaching it in 11 races. Jeff Gordon won four of his “ rst eight in 1997 and Jimmie Johnson won four of his “ rst 10 in 2007. ... Harvick is a two-time winner at Kansas. ... Truex won both races at Kansas last season on his way to the series title. ... Matt Kenseth makes his season debut for Roush-F enway Racing, replacing Trevor Bayne in the No. 6 Ford. Kenseth has won twice at Kansas. ... Kyle Larson and his “ ance, Katelyn Sweet, announced the birth of Audrey Layne on Monday. The couple also has a 3-year-old son, Owen. ... Larson had to start from the rear last week at Dover after his car failed inspection three times. Alex Bowmans No. 88 Chevy also failed three times. Next race: NASCAR Cup Series All-Star Race, May 19, Charlotte Motor Speedway. Online: www.nascar.com NASCAR XFINITYLast race: Justin Allgaier won at Dover International Speedway. Next race: Alsco 300, May 26, Charlotte Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK 37 KIND DAYS 250Site: Kansas City, Kansas Schedule: Friday, practice, 9:35 a.m. and 11:35 a.m.; qualifying, 5:05 p.m. (FS1), race, 8:30 p.m., FS1. Track: Kansas Speedway (tri-oval, 1 mile) Race distance: 200 miles, 167 laps. Last year: Kyle Busch won for the second time in four years at Kansas. Last race: Johnny Sauter held off Matt Crafton in a two-lap shootout at Dover. Fast facts: Sauter has a 51-point lead over Ben Rhodes in the standings. Noah Gragson is third. ... Sauters only win at Kansas came in May 2010. ... NASCAR and Camping World modi“ ed their naming rights deal this week. Beginning next year, it will be known as the Gander Outdoors Truck Series. Camping World purchased Gander Mountain last year. The companys current deal with NASCAR runs through the 2022 race season. Next race: North Carolina Education Lottery 200, May 18, Charlotte Motor Speedway. Online: www.nascar.com VERIZON INDYCAR INDYCAR GRAND PRIXSite: Indianapolis Schedule: Friday, practice 9:15 a.m. and 12:30 p.m.; Saturday, race, 3:30 p.m. (ABC) Track: Indianapolis Motor Speedway (road course, 2.439 miles) Race distance: 207.315 miles, 85 laps. Last year: Will Power won from the pole, his second Grand Prix win in three years. Last race: Josef Newgarden won the Honda Indy Grand Prix of Alabama. Fast facts: Power and Simon Pagenaud each have won twice on the Indianapolis road course, the only drivers to reach victory lane. ... Power and Pagenaud have given Team Penske three consecutive Grand Prix wins. ... Helio Castroneves returns to IndyCar after teaming with Ricky Taylor to win a sports car race at Mid-Ohio last week. Castroneves will run the Grand Prix before trying to win his fourth Indianapolis 500. ... Team owner Roger Penske is chasing his 200th win in IndyCar racing. Next race: Indianapolis 500, May 27, Indianapolis Motor Speedway. Online: www.indycar.com FORMULA ONE SPANISH GRAND PRIXSite: Barcelona, Spain Schedule: Friday, practice 5 a.m. and 9 a.m. (ESPNU); Saturday, practice 6 a.m. (ESPNEWS), qualifying 9 a.m. (ESPN2); Sunday, race, 9:05 a.m. (ESPN2) Track: Circuit de Barcelona-Catalunya (road course, 2.892 miles) Race distance: 190.825 miles, 66 laps. Last year: Lewis Hamilton dominated from the pole to win in Barcelona. Last race: Hamilton won his “ rst race of the season in Baku, Azerbaijan. Fast facts: Hamilton has won two of the last four Spanish Grand Prix races, though there have been 10 different winners between 2007 and 2017. ... Hamilton leads fellow four-time champion Sebastian Vettel by just four points in the standings. ... Mexican driver Sergio Perez has landed on the podium for the second straight race for Force India in Baku. ... McLaren is planning a major aero upgrade for the Spanish race. Next race: Monaco Grand Prix, May 27, Monte Carlo. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast race: Leah Pritchett won in Top Fuel, Courtney Force won in Funny Car, Vincent Nobile won in Pro Stock and Eddie Krawiec won in Pro Stock Motorcycle at Atlanta Dragway. Next race: Heartland Nationals, May 18-20, Heartland Motorsports Park. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS SPRINT CARS: Friday and Saturday, Eldora Speedway, Rossburg Ohio; Sunday, Tri-State Speedway, Haubstadt, Indiana; Wednesday, Lincoln Speedway, Abbottstown, Pennsylvania. WORLD OF OUTLAWS LATE MODELS: Saturday, Fayetteville Motor Speedway, Fayetteville, North Carolina. NASCAR 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, 66SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 2 1 22 23 12 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 Columbus 5 3 3 18 14 10 New York Red Bulls 5 3 0 15 21 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 5 2 8 6 14 Toronto FC 2 5 1 7 10 15 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 7 2 2 23 23 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 Los Angeles Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 Seattle 2 4 2 8 7 10 San Jose 1 5 2 5 12 16 3 points for victory, 1 point for tieWednesdays GamesColumbus 1, Philadelphia 0 Sporting Kansas City 2, Atlanta United FC 0 Seattle 2, Toronto FC 1 Montreal at Chicago, late Minnesota United at Los Angeles FC, lateFriday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s GamesSeattle 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 LEAGUE W L T PTS GF GA North Carolina 5 0 2 17 12 5 Seattle 3 1 1 10 7 5 Chicago 2 2 4 10 10 9 Portland 2 2 3 9 10 10 Orlando 2 2 2 8 6 6 Utah 1 1 4 7 5 4 Houston 1 3 3 6 5 10 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s GamesPortland 1, Houston 1, tie Orlando at Utah, lateSaturday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 April 24Liverpool (England) 5, Roma (Italy) 2April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg May 1Real Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateMay 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) TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENWednesday at Caja Magica, Madrid, Spain Purse: ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-OutdoorMens Singles Second RoundPhilipp Kohlschreiber, Germany, def. Roberto Bautista Agut (11), Spain, 6-3, 4-6, 7-5. David Gof“ n (8), Belgium, def. Robin Haase, Netherlands, 7-5, 6-3. Kevin Anderson (6), South Africa, def. Mikhail Kukushkin, Kazakhstan, 5-7, 7-6 (3), 6-2. Kyle Edmund, Britain, def. Novak Djokovic (10), Serbia, 6-3, 2-6, 6-3. Pablo Cuevas, Uruguay, def. Albert RamosVinolas, Spain, 6-1, 6-7 (2), 6-2. Rafael Nadal (1), Spain, def. Gael Mon“ ls, France, 6-3, 6-1. John Isner (7), United States, def. Ryan Harrison, United States, 7-6 (1), 7-6 (7). Diego Schwartzman (13), Argentina, def. Feliciano Lopez, Spain, 7-5, 2-6, 6-2. Leonardo Mayer, Argentina, def. Fernando Verdasco, Spain, 6-2, 6-1. Borna Coric, Croatia, def. Jan-Lennard Struff, Germany, 6-0, 6-2. Dominic Thiem (5), Austria, def. Federico Delbonis, Argentina, 4-6, 6-3, 7-5. Alexander Zverev (2), Germany, def. Evgeny Donskoy, Russia, 6-2, 7-5.Womens Singles Third RoundSimona Halep (1), Romania, def. Kristyna Pliskova, Czech Republic, 6-1, 6-4. Karolina Pliskova (6), Czech Republic, def. Sloane Stephens (9), United States, 6-2, 6-3. Kiki Bertens, Netherlands, def. Caroline Wozniacki (2), Denmark, 6-2, 6-2. Caroline Garcia (7), France, def. Julia Goerges (11), Germany, 6-2, 6-4. Carla Suarez Navarro, Spain, def. Bernarda Pera, United States, 2-6, 6-2, 6-4. Petra Kvitova (10), Czech Republic, def. Anett Kontaveit, Estonia, 6-7 (4), 6-3, 6-3. Maria Sharapova, Russia, def. Kristina Mladenovic, France, 6-3, 6-4. Daria Kasatkina (14), Russia, def. Garbine Muguruza (3), Spain, 6-2, 4-6, 6-3.Mens Doubles First RoundDamir Dzumhur, Bosnia-Herzegovina, and Franko Skugor, Croatia, def. Karen Khachanov, Russia, and Lucas Pouille, France, 6-3, 6-4.Second RoundJamie Murray, Britain, and Bruno Soares (5), Brazil, def. Robin Haase and Jean-Julien Rojer, Netherlands, 6-4, 3-6, 10-6. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, 7-5, 7-6 (10).Womens Doubles Second RoundAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (7), Spain, def. Anastasia Pavlyuchenkova, Russia, and Olga Savchuk, Ukraine, 6-1, 3-6, 10-7. Ashleigh Barty, Australia, and CoCo Vandeweghe, United States, def. Barbora Krejcikova and Katerina Siniakova (6), Czech Republic, 6-0, 6-1. Ekaterina Makarova and Elena Vesnina (1), Russia, def. Daria Gavrilova, Australia, and Hsieh Su-wei, Taiwan, 6-4, 6-4. Latisha Chan, Taiwan, and Bethanie MattekSands (5), United States, def. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, 6-3, 7-6 (3). Johanna Konta, Britain, and Zhang Shuai, China, def. Gabriela Dabrowski, Canada, and Xu Yifan (4), China, 6-3, 1-6, 13-11.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.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).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.

PAGE 38

Then I compared his performance with the running backs taken before him „ Saquon Barkley, Rashaad Penny, Sony Michel and Nick Chubb. Jones didnt have the highest rate of explosive runs, but he and Barkley „ the second overall pick „ were nearly even. Perhaps Penny wasnt as much of a reach as many draft analysts have suggested, at least by this measure. Recent history suggests a high rate of explosive runs in college signals NFL success. When I did this exercise last year, Alvin Kamara and Kareem Hunt „ eventual third-round picks „ ranked higher than Leonard Fournette and Christian McCaffrey „ eventual first-round picks. In their rookie seasons, Kamara and Hunt proved to be the greater explosive threats. It can be difficult to isolate how much of a running backs success is the result of his vision, speed and elusiveness and how much is the result of the blocking in front of him or the quality of the opponent. With that in mind, I also looked at each running backs rate of explosive runs against opponents in the Power 5 conferences (ACC, Big Ten, Big 12, Pac-12 and SEC). Penny still led, though his sample of carries was by far the smallest. Jones effectiveness didnt slip much at all „ almost 90 percent of his explosive runs came against Power 5 opponents. Last season, Kamara and Hunt set the bar ridiculously high for rookie running backs. Jones probably wont have the same immediate impact, but if he can help the Bucs rushing attack return to anywhere near 2015 efficiency, hell be on track to proving he was worth the secondround pick.By DOUG FERGUSONAssociated PressPONTE VEDRA BEACH „ Rory McIlroy didnt break par until his fourth time at The Players Championship. The next step is having a chance on Sunday. The four-time major champion has learned to love the TPC Sawgrass „ learned to like,Ž he quickly clarified with a smile „ and he has taken small steps toward contention. The Stadium Course has a history of not favoring any one style of play, and the list of winners at the PGA Tours premier event illustrates that, going from Greg Norman to Lee Janzen, from Tiger Woods to Craig Perks, from Henrik Stenson to Tim Clark. I felt like it handcuffed me,Ž McIlroy said. I felt like I was just being stubborn, trying to hit driver where theres no point in hitting drive. So Ive learned to take it for what it is „ a very positional golf course.Ž Attitude is everything in golf, especially on this Pete Dye-designed course created on land that used to be a swamp. McIlroy said he now looks forward to The Players Championship, even though he has yet to finish closer than four shots of the winner. Much of that has to do with the water, just not any found on the golf course. I started staying on the beach a few years ago, and thats made the event a lot more enj oyable,Ž McIlroy said. McIlroy is not alone in his struggles. Jordan Spieth has gone the opposite direction. He nearly won the first time he played and didnt even make a bogey until his 59th hole. He tied for fourth. And that was the last time he played on the weekend at Sawgrass. I just kind of assumed that it would come easy to me,Ž Spieth said. Dustin Johnson has never finished better than a tie for 12th. That was last year, and he had to close with a 68 to finish that high. Even more remarkable for the No. 1 player in the world is that he has shot in the 60s just three times in 30 rounds. It all starts to unfold Thursday, the final time The Players Championship will be held in May after a 12-year run before returning to the preMasters date in March. The star attraction is Tiger Woods and Phil Mickelson paired in the same group for the first time since the 2014 PGA Championship. This is only the second time they have played with each other on the Stadium Course. The other was the third round in 2001, when Woods holed a birdie putt from one end of the island green to the other on the par-3 17th and wound up winning the next day. Woods has won twice at Sawgrass. He has never missed the cut. But he has been perplexed by the Stadium Course, just like so many others. He has finished out of the top 20 in just over half his appearances, some of those when he was the most dominant player in golf. Theres no way of faking it around this golf course,Ž said Woods, who won his first U.S. Amateur at Sawgrass in 1994. The golf course negates a lot of different things. Were all playing from basically the same spots off the tees with our approach shots.Ž Mickelson has said of his 2007 victory, I cant believe I won here.Ž The purse has been raised to $11 million, with the winner getting just under $2 million for a weeks work. The field is always among the strongest „ last year, only the three full-field majors had a higher-rated field. And while it has an AllStar roster of champions, equally impressive is the list of players who havent won. That includes the top five players in the world, all of whom have a mathematical chance to be No. 1 by the end of the week. First, they have to figure out Sawgrass. Its a golf course that can frustrate you,Ž McIlroy said. I think thats what Pete Dye does so well. He can frustrate you by the design of his golf courses, and you feel like youre getting bad breaks, and that can get under your skin a little bit. ... I think the mental side of golf is way more important than the physical. You can struggle with your swing and struggle with your putting, but if your mental side is on point, youre going to have a chance to win every week.Ž McIlroy has his own star group with Spieth and Justin Thomas, three players in their 20s who have combined for eight majors. The forecast is for warm temperatures, w hich should translate into a firm, fast course. When it gets firm and fast, its hard,Ž Thomas said. Its the hardest par 72 well play. You have to just take what it gives you, and take you medicine when you get out of position.Ž Page 6 SP www.yoursun.com Thursday, May 10, 2018 / The SunTENNIS: Madrid OpenBUCSFrom Page 1 adno=720651 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 PHOTORory McIlroy watches his tee shot on the third hole during the final round of the Wells Fargo Championship at Quail Hollow Club Sunday in Charlotte, N.C. GOLF: The Players ChampionshipMcIlroy still searching for the secret to Sawgrass AP PHOTONovak Djokovic reacts during his match against Kyle Edmund of Britain during the Madrid Open Wednesday in Madrid, Spain. By TALES AZZONIAssociated PressMADRID „ Novak Djokovic added another early elimination to his disappointing season, while Rafael N adal continued to look invincible on clay. Djokovic lost to Kyle Edmund 6-3, 2-6, 6-3 on Wednesday in the second round of the Madrid Open, the sixth straight tournament in which he has failed to reach the quarterfinals. Nadal later cruised past Gael Monfils 6-3, 6-1, extending his record of consecutive sets won on clay to 48. The 16-time Grand Slam champion, coming off titles in Monte Carlo and Barcelona, has won 37 of his last 38 matches on the surface, including 20 straight. Djokovic has struggled this year after saying he returned to action too quickly following a lingering right elbow injury. There are obvious things t hat are not working well for me,Ž the 12-time Grand Slam champion said. But I have to keep working on them and pray that ... and hope that my game will get stronger.Ž Djokovic lost in the third round in Monte Carlo and in the second round in both Miami and Indian Wells. The 12th-ranked Serb also failed to advance past the last 16 at the Australian Open. One or two points decide really these kind of matches,Ž Djokovic said. Luck was on his side a little bit. But, also, he was courageous enough to attack the balls when it mattered and deserved to win.Ž Djokovic played poorly in the first set but recovered to comfortably win the second. He had a chance to go up a break early in the third set but lost five straight points to allow Edmund to come back from 0-40. The unseeded British player then broke Djokovics serve to go up 5-3 and easily closed out the match on his serve. I just felt good today, felt I was hitting the ball well,Ž Edmund said. I just knew that if I put myself in the match hopefully in the closing stages I would give myself a chance. That game in the third set was very key. When Novak gets a lead its very hard to break him down because he becomes a bit more aggressive.ŽDjokovic loses to Edmund in Madrid; Rafael Nadal cruises Darnold and Palmer are serving as advisory staff members for Wilson, which makes the official balls used by the NFL. The Chicagobased company has been incorporating technology and performance-based data with its Wilson X Connected Football, which debuted two years ago. Now, Darnold and Palmer are helping develop the next-generation version that will enhance film sessions and, possibly, on-field production. I think its really cool to come out here with Wilson and give them my feedback on what it really takes to be a quarterback and what Im looking for in this data,Ž Darnold said in a video provided by Wilson, and help kind of build the prototype that is going to push this game to the next level.Ž Wilson hopes to have the 2.0 version of its Connected Football technology available for a wide release to college and pro teams later this year. In the meantime, the company is gathering feedback from some players and coaches at both levels, including Darnold and Palmer. Before this technology, it was really just based on the eye, the naked eye,Ž Darnold said, being able to look at the film and based on a throw, you might look at your feet, your hips or something like that, to tell you what might have happened, what might have gone wrong. Now with this technology, it gives us hard evidence, hard data to be able to look back on and figure out exactly what happened and what might have gone wrong and what we can improve on and keep improving as a quarterback.Ž Darnolds involvement with the Wilson technology began over a year ago when he was working with Palmer, who played in the NFL for parts of eight seasons and has become one of the countrys elite quarterback trainers. One of the biggest criticisms of Darnold at USC before last season was a glaring flaw in his mechanics: an elongated motion with which hed drop his right arm a bit when he wanted to air out a pass. After one of Palmers buddies told him about the first-generation Wilson X Connected ball, he decided to use it „ and it confirmed his theory. I knew kind of how to fix it because its really just retraining muscle memory,Ž Palmer said in a phone interview. I knew that, but to try to get it to where it was digestible and understandable, where I could prove definitively that he shouldnt do that, I just needed data to back that up.ŽDARNOLDFrom Page 1By ANNE M. PETERSONAssociated PressPORTLAND, Ore. „ The salvos are being launched well before Sundays rivalry game between the Portland Timbers and the Seattle Sounders. It will be the 100th meeting between the two Pacific Northwest teams, dating back to a rainy May day in 1975 when both teams were in the North American Soccer League. The Timbers put out a mock-documentary about the rivalry Tuesday, poking fun at Seattles traffic, the departure of the SuperSonics and even Clint Dempseys ill-fated attempt at rap It points out that Portland won its MLS Cup championship before the Sounders got theirs. Despite the chiding, the Sounders rule the all-time series 50-35-14 across all competitions. There have been many memorable (or notorious) moments, including the U.S. Open Cup match in 2008 when Seattles Roger Levesque mimicked chopping down a tree after scoring on Portlands field, drawing the ire of fans. The mockumentary came after the Sounders set up a special (and more serious) website to commemorate the 100th meeting, highlighting mostly Seattles triumphs, calling it the most important soccer rivalry in the U.S.Ž Sundays match features a pair of teams had appeared headed in different directions. The Timbers, after losing the first five games of the season (all on the road), have won three straight, including last weekends 1-0 victory at San Jose. Weve been building exactly for these type of matches,Ž Portland coach Giovanni Savarese said. Once you build the mentality, once you build the group that wants to play together, we go (in the game) with an idea. But the important thing is, throughout the match, the guys have to be mature and be able to achieve a good result.ŽSOCCER: MLSTimbers tease Sounders before match

PAGE 39

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 185 11.45 +27.2sAAR AIR .30 .6 27 46.52 33.17 163 47.11 +19.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1416 23.86 -11.0ABM ABM .70 2.3 19 45.12 29.87 435 30.43 -19.3ADT Inc n ADT ... ... ... 11562 7.82 AES Corp AES .52 4.3 11 12.45 9.86 8094 12.07 +11.4AFLAC s AFL 1.04 2.3 14 46.19 36.41 2518 44.75 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 112 18.09 -4.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 0 25.61 +1.0AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 5 25.52 +.8AGCO AGCO .60 .9 27 75.95 58.12 604 63.45 -11.2AH Belo AHC .32 6.5 ...dd 6.00 4.35 49 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 14217 4.38 -22.6AMC Ent AMC .80 5.0 ...dd 27.00 10.80 2265 16.05 +6.3AMCON DIT .72 .8 11 113.60 80.95 12 94.33 -3.6AMN Hlth AMN ... ... 21 68.20 34.71 928 53.35 +8.3ARC Docu ARC ... ... 15 4.84 2.04 79 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 108 10.62 -6.2tAT&T Inc T 2.00f 6.4 12 39.80 31.58 37475 31.40 -19.2AT&T 66 n TBB ... ... ... 26.72 24.47 199 24.84 -4.8A10 Ntwks ATEN ... ... ...dd 8.88 5.63 221 6.26 -18.9AU Optron AUO .18e ... ... 5.35 3.69 1690 4.22 +1.4AVX Cp AVX .46 2.9 ...dd 20.22 14.51 239 15.85 -8.4AZZ Inc AZZ .68 1.5 26 58.20 40.00 243 46.50 -9.0Aarons AAN .12f .3 9 49.77 34.03 1361 39.76 -.2AbbottLab ABT 1.12 1.9 26 64.60 42.88 4103 59.40 +4.1AbbVie ABBV 3.84f 3.8 18 125.86 64.61 5665 101.18 +4.6AberFitc ANF .80 3.0 ...dd 29.20 8.81 2314 26.30 +50.9AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1804 4.49 -8.0AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 32 6.04 -5.2AbdnChile CH .58e 6.6 ...q 9.64 6.97 181 8.78 -1.7AbdGlbInc FCO .84 10.1 ...q 9.48 8.17 19 8.29 -6.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.23 7 9.01 -.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.5 21 30.63 21.34 518 24.16 -11.7Accenture ACN 2.66 1.7 27 165.58 119.10 1508 154.62 +1.0AccoBrds ACCO .24 2.0 21 13.98 10.35 506 11.90 -2.5AcmeU ACU .44 2.1 19 29.40 19.00 5 20.55 -12.2AcornInt rs ATV ... ... ... 28.50 9.33 15 26.01 +47.4ActiniumP ATNM ... ... ...dd 1.50 .33 4706 .36 -45.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 2 21.39 Actuant ATU .04 .2 75 27.95 21.50 519 24.10 -4.7Acuity AYI .52 .5 13 208.83 109.98 889 113.90 -35.3Acushnet n GOLF ... ... ... 24.70 15.16 220 23.13 +9.7AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 147 15.11 +.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 153 20.34 +2.5AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 48.08 +10.5Adecaogro AGRO ... ... ... 11.92 7.20 415 7.40 -28.4Adient n ADNT 1.10 2.0 ... 86.42 54.11 1232 55.64 -29.3AdtalemGl ATGE .36 .8 18 50.15 30.15 387 46.05 +9.5AdvAuto AAP .24 .2 22 151.72 78.81 1476 117.99 +18.4AdvDisp n ADSW ... ... ... 25.71 20.94 1195 23.06 -3.7AdvDrainS WMS .28 1.1 23 28.15 17.90 173 26.10 +9.4Advansx n ASIX ... ... ... 46.51 27.93 269 37.02 -12.0AdvOil&Gs AAV ... ... 5 7.35 2.70 224 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 44 15.32 -3.5AdvCCvII AGC .56 9.7 ...q 6.49 5.40 167 5.78 -3.5AdvClEnh LCM .84 10.3 ...q 8.87 7.73 20 8.12 -2.6AdSDorWr AADR .32e .6 ...q 64.00 45.81 12 57.87 -1.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 38 36.99 +2.3AdSNewT n FNG ... ... ... 24.13 19.60 18 21.50 +.1AdvSh 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 2 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.05 -.6AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 47 48.01 -.8AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.97 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 17 67.99 -4.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.29 -2.2AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.61 +1.7AdMadDm FWDD .18e .3 ...q 57.19 46.83 1 53.05 -.8AdvActBear HDGE ... ... ...q 9.21 7.43 132 8.30 +5.9Aecom ACM ... ... 11 39.90 30.15 1559 34.29 -7.7AegeanMP ANW .08 2.5 8 10.80 1.75 106 3.15 -26.7Aegon AEG .25e 3.5 ... 7.48 4.81 2182 7.15 +13.5Aegon cap AEH 1.59 6.2 ... 26.32 25.40 41 25.78 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 28 25.99 +.2Aegon t AEB .77 3.1 ... 25.44 23.55 16 24.84 +2.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 55.67 42.35 1232 55.37 +5.2Aerocntry ACY ... ... 3 17.34 9.98 2 15.45 +1.4AerohiveN HIVE ... ... ...dd 6.50 3.02 278 4.21 -27.8AerojetR AJRD ... ... ...dd 36.25 20.06 694 27.72 -11.2Aetna AET 2.00 1.2 17 194.40 138.91 1987 170.57 -5.4AffilMgrs AMG 1.20 .7 13 216.99 148.81 252 163.53 -20.3Agilent A .60 .9 80 75.00 55.60 2107 68.13 +1.7Agnico g AEM .44 ... 41 51.86 37.35 1105 43.63 -5.5AgreeRlt ADC 2.08 4.1 23 53.65 43.74 141 50.87 -1.1Air Inds AIRI .60 38.5 ... 2.83 1.15 29 1.56 -7.7AirLease AL .40 .9 6 50.70 35.61 505 44.16 -8.2AirProd APD 4.40f 2.7 25 175.17 140.78 761 164.89 +.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 338 21.64 -7.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 22 24.92 -6.2AlamoGp ALG .44f .5 25 120.58 82.00 160 92.50 -18.0AlamosGld AGI .02 .4 ... 8.58 4.83 1812 5.22 -19.8AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 3331 60.39 -17.8AlbnyIn AIN .68 1.1 46 68.85 45.80 88 60.20 -2.0Albemarle ALB 1.34f 1.3 22 144.99 86.75 1932 101.75 -20.4Alcoa Cp AA ... ... 50 62.35 29.55 3646 53.49 -.7AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 543 22.72 -18.1Alexanders ALX 18.00 4.6 ... 437.35 332.98 4 391.59 -1.1AlexREE ARE 3.60 2.8 32 134.37 114.00 317 129.84 -.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.57 -3.9AlexcoR g AXU ... ... ... 1.85 1.10 125 1.46 -8.2AlgonPw n AQN .47 ... ... 11.34 9.59 171 9.77 -12.5Alibaba BABA ... ... 55 206.20 114.00 13758 195.43 +13.3Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 175 1.98 -46.0AllegCp Y ... ... ...cc 639.42 521.07 65 577.23 -3.2AllegTch ATI ... ... ...dd 30.25 14.54 1359 28.23 +16.9Allegion ALLE .84 1.1 ... 89.81 73.85 1019 76.28 -4.1Allergan AGN 2.88 2.0 9 256.80 142.81 2908 146.28 -10.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 212 76.57 +3.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 9 12.76 -6.1AlliData ADS 2.28 1.1 13 278.33 192.02 853 203.88 -19.6AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.45 -7.1AlliOne rs AOI ... ... ...dd 30.70 9.85 134 18.80 +41.9tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.67 188 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.7 12 28.15 20.60 426 26.55 +6.0AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1663 41.26 -3.2AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 205 6.89 -2.0AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 215 6.04 -2.7AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 178 12.86 -1.5AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 71 21.59 +2.2Allz24Tgt n CBH ... ... ... 10.05 8.75 80 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 33 23.02 +5.4AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 7 25.51 +.1AllisonTrn ALSN .60 1.4 15 45.69 32.93 1839 41.96 -2.6Allstate ALL 1.84f 1.9 14 105.36 83.11 2360 96.41 -7.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 5 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 23 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 36 25.63 -1.5Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 13 25.94 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 63 25.92 -1.3Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 23 25.92 -2.6AllyFincl ALLY .52 1.9 12 31.29 18.11 2266 27.07 -7.2AlmadM n AAU ... ... ... 1.53 .71 123 .82 -20.4AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 41 29.58 -3.7AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 46 32.73 -1.0AlpMoIntQ IMOM ... ... ...q 33.00 25.58 3 30.03 -1.1AlpMoUSQ QMOM ... ... ... 31.51 24.51 1 30.80 +7.7AlpArcVl n VMOT ... ... ... 31.39 24.70 5 29.06 +.3AlphaPro APT ... ... 18 4.25 2.70 81 3.55 -11.3AlpGDDiv 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 1 43.54 -3.1AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.72 -1.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 27.70 +9.9AlpBzSoMed BUZ ... ... ... 36.15 27.44 0 34.40 +7.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.95 -5.1Alps RivDiv RFDA ... ... ... 33.92 27.47 67 31.64 -.1sAlpRvrCare RFCI ... ... ... 25.70 23.78 256 23.86 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.27 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 30.69 -8.7AlpMedBrk SBIO ... ... ...q 37.20 24.10 26 35.10 +7.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 42 19.76 -4.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 5 36.39 +.4tAlpEDvDg EDOG .73e 3.2 ...q 27.38 22.91 44 23.02 -9.4AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 4 21.50 -6.9AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.78 +.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 11 42.48 +2.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 22 24.52 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 121 43.50 -5.0AlpAlerMLP AMLP 1.35e 13.2 ...q 12.42 9.01 17313 10.26 -4.9Alteryx n AYX ... ... ... 39.21 16.66 1217 34.98 +38.4tAltice n ATUS ... ... ...dd 35.29 16.29 2824 16.79 -20.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.20 -21.3AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 5951 55.92 -21.7AlumChina ACH ... ... ... 23.54 11.03 36 13.94 -22.3ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.16 -11.8AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 9 18.33 -16.1AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 6 18.87 -16.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 18.39 -10.4AmTrF pfE AFSIpE ... ... ... 26.09 14.80 15 20.87 -8.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.60 -5.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 24.04 -3.8AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 10 19.16 -13.7AmberRd AMBR ... ... ...dd 10.29 6.14 91 9.54 +30.0Ambev ABEV .05e .8 6 7.43 5.30 51042 6.04 -6.5Ameren AEE 1.83 3.3 20 64.89 51.89 1796 56.22 -4.7Ameresco AMRC ... ... 18 13.20 5.25 123 11.05 +28.5AMovilL AMX .17e 1.0 13 19.91 14.96 2054 17.19 +.2AmMovl A AMOV ... ... ... 19.87 14.91 4 16.96 -.3AmAssets AAT 1.08f 3.1 22 41.69 30.62 268 35.09 -8.2AmAxle AXL ... ... 4 20.27 13.38 2027 14.92 -12.4AmCampus ACC 1.84f 4.6 39 49.26 34.52 811 39.78 -3.0AEagleOut AEO .55f 2.7 18 22.03 10.23 4252 20.30 +8.0AEP AEP 2.48 3.7 17 78.07 63.32 3535 66.27 -9.9AEqInvLf AEL .24f .8 17 35.79 23.02 510 28.89 -6.0AmExp AXP 1.40 1.4 16 102.96 75.97 2690 100.50 +1.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 231 110.88 +2.2AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.66 -2.1AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.35 -3.3AHm4Rent AMH .20 1.0 ... 23.23 18.39 1596 20.73 -5.1AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 21 25.28 -7.7AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 7 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 12 22.52 -10.5AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 22.94 -10.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4528 52.82 -11.3AmLorain ALN ... ... ...dd .54 .14 69 .16 -10.2AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 184 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 7.25 8 18.40 +43.2AmRenAs n ARA ... ... ... 24.07 9.91 423 14.59 -16.1AmShrd AMS ... ... 13 4.50 2.25 45 2.68 +3.2AmStsWtr AWR 1.02 1.9 29 60.00 44.01 278 54.82 -5.3AmTower AMT 3.00f 2.2 40 155.28 125.24 1661 137.95 -3.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 16.70 268 23.85 +21.4AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 853 83.23 -9.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 33 48.37 39.41 292 41.18 -10.9Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1411 134.24 -20.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2054 84.72 -7.7Ametek AME .36 .5 31 79.32 58.73 1878 74.80 +3.2tAmiraNatF ANFI ... ... ... 7.05 3.18 148 3.24 -22.3Ampco AP ... ... ...dd 18.60 8.49 21 9.70 -21.8Amphenol APH .92f 1.1 35 93.62 71.37 1125 86.31 -1.7AmpioPhm AMPE ... ... ... 4.95 .38 531 2.66 -34.6AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.55 +.6AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.33 -2.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 176 1.09 +7.9Amrep AXR ... ... 9 7.71 5.61 1 7.21 +2.6sAnadarko APC 1.00f 1.5 78 68.75 39.96 7238 67.44 +25.7Anadrk 18 AEUA 3.75 11.6 ... 48.28 28.60 71 32.36 -6.6Andeavor ANDV 2.36 1.7 50 144.08 80.46 1658 140.28 +22.7AndeavLog ANDX 4.42f 9.7 24 55.21 40.66 564 45.35 -1.8Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.03 -1.3AnglogldA AU ... ... ... 12.40 8.50 2748 8.90 -12.7ABInBev BUD 3.19e 3.3 24 126.50 94.57 3762 97.93 -12.2Anixter AXE ... ... 14 88.85 56.25 257 61.35 -19.3Annaly NLY 1.20 11.8 11 12.73 9.95 11020 10.17 -14.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 7 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 15 25.35 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 177 23.83 -3.8Annaly pfF NLYpF ... ... ... 26.59 24.54 69 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 280 17.16 -13.0AnteroMid AM 1.56f 5.8 21 35.55 24.20 250 26.98 -7.1AnteroRes AR 1.00 5.3 40 22.68 16.31 3856 18.97 -.2Anthem ANTM 3.00 1.4 14 267.95 174.96 1529 221.77 -1.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 412 4.76 -12.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.10 -1.3Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.31 -7.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.03 -.5Aon plc AON 1.60f 1.1 28 152.78 124.06 912 141.29 +5.4Apache APA 1.00 2.4 26 52.67 33.60 4512 41.25 -2.3AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1930 41.22 -5.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.85 -5.7ApolloCRE ARI 1.84 10.1 11 19.26 17.56 1301 18.14 -1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.24 -2.2ApolloGM APO 1.95e 6.4 10 37.35 25.61 1419 30.33 -9.4ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 80 24.92 -5.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 25 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 102 16.77 +3.4ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 47 15.83 +.5AppHReit n APLE 1.20 6.5 31 20.19 16.72 1184 18.53 -5.0ApldIndlT AIT 1.20 1.7 18 75.40 54.00 262 68.60 +.7Aptargrp ATR 1.28 1.4 27 96.39 79.97 256 92.96 +7.7Aptiv APTV .22 .2 18 96.91 69.96 1871 94.39 +11.3AquaAm WTR .82 2.4 25 39.55 31.18 566 34.18 -12.9Aquantia n AQ ... ... ... 18.49 9.60 282 12.06 +6.4Acquavnt n WAAS ... ... ... 17.87 10.87 122 14.24 -8.2Aramark ARMK .42 1.1 17 46.09 36.29 2449 37.47 -12.3sArborRT ABR 1.00f 10.6 8 9.44 7.83 668 9.47 +9.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.85 +2.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.67 +.4ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 8 26.43 +.9ArborRT 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 2421 34.94 +8.1ArchCoal ARCH 1.60 2.1 7 102.61 60.13 537 77.04 -17.3ArchDan ADM 1.34 3.1 18 46.25 38.59 3324 43.70 +9.0Archrock AROC .48 4.2 29 13.01 8.25 3065 11.40 +8.6Arconic ARNC .24 1.3 ...dd 31.17 16.66 5437 18.02 -33.9Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 22 10.80 7.40 1590 8.35 -19.3ArcusBio n RCUS ... ... ... 19.67 13.26 74 16.84 -2.1Ardaugh n ARD .56 3.0 ... 24.54 17.43 46 18.68 -11.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 225 8.65 +8.1AresCmcl ACRE 1.12f 8.4 12 13.86 11.96 77 13.39 +3.8AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 50 16.47 +.3AresMgmt ARES 1.18e 5.3 34 25.95 17.25 165 22.15 +10.8AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 50 26.37 -.5Argan AGX 1.25e ... 7 71.30 36.30 225 38.55 -14.3ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.41 +.5ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 135 62.15 +15.9AristaNetw ANET ... ... 61 311.67 138.80 870 259.42 +10.1ArkInnova ARKK ... ... ...q 45.35 26.08 278 42.34 +14.2ArkIndInno ARKQ ... ... ...q 37.14 27.25 27 34.42 +4.5ArkGenom ARKG ... ... ...q 30.51 19.97 132 26.99 +10.2ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 296 53.60 +16.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 24.49 +.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 9 20.07 -1.4ArlingAst AI 2.20 20.2 6 15.03 9.90 891 10.90 -7.5ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 1 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.70 -2.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.73 -.8ArmadaHof AHH .80 5.7 18 16.00 12.66 91 13.99 -9.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.21 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 6 24.88 -.6ArmourR rs ARR 2.72 12.1 5 27.60 21.40 640 22.55 -12.3ArmsFloor AFI ... ... 61 20.20 12.03 181 12.78 -24.5ArmstrWld AWI ... ... 14 64.60 41.20 302 57.80 -4.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 15 17.49 -2.8ArrowEl ARW ... ... 11 87.26 72.31 396 75.62 -6.0ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 341 33.25 -15.8AskanoG g AKG ... ... ... 2.47 .43 1430 1.19 +68.6AsburyA ABG ... ... 10 76.40 49.10 181 69.75 +9.0AshfordHT AHT .48 6.7 ...dd 7.20 5.42 361 7.14 +6.1Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 3 25.76 +2.3AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 5 23.22 -8.6AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.34 -7.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 19 23.68 -6.8AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 50 23.55 -6.2Ashford AINC ... ... 22 109.82 47.03 17 86.00 -7.5Ashland ASH .90m 1.2 41 77.16 59.80 447 74.17 +4.2AsiaPc APB .61e 2.0 ...q 15.71 12.05 9 14.19 -1.6AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 35 4.75 -2.7AspenIns AHL .96 2.2 ...dd 52.40 34.80 411 42.80 +5.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 24 25.52 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 5 24.39 -5.4AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 2 25.68 -5.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.82 -4.4sAsscdBanc ASB .60 2.2 18 27.20 20.95 1430 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 35 37.05 +8.7Assurant AIZ 2.24 2.6 34 106.99 84.34 619 86.39 -14.3AssuredG AGO .64 1.8 6 45.73 32.97 922 35.06 +3.5AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 2 25.92 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 3 25.32 -3.2AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 25.00 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 161 1.30 -42.2AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3931 36.16 +4.2AtHomGr n HOME ... ... 59 37.27 18.20 337 36.62 +20.5Atento SA ATTO .34p ... 10 12.90 6.68 165 7.20 -29.1Athene n ATH ... ... ... 55.22 45.15 1626 46.63 -9.8AtkoreInt n ATRK ... ... ... 24.48 15.05 954 18.99 -11.5AtlPwr g AT .12 ... ...dd 2.60 1.80 184 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 517 87.68 +2.1AurynRs n AUG ... ... ... 3.00 1.24 53 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 920 46.61 -9.2Autohome ATHM ... ... 42 100.66 37.30 706 99.67 +54.1Autoliv ALV 2.32 1.7 22 153.84 102.03 271 139.56 +9.8AutoZone AZO ... ... 15 797.89 491.13 365 658.33 -7.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 137 2.41 +20.3AvalonBay AVB 5.88f 3.5 22 199.52 152.65 482 165.72 -7.1Avangrid n AGR 1.73 3.3 39 54.55 43.13 481 51.96 +2.7AvayaHl n AVYA ... ... ... 23.76 19.08 1342 23.49 +17.5AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 661 106.21 -7.5Avianca AVH .18e 2.3 ... 9.76 6.37 110 7.81 -2.7AvinoSG g ASM ... ... ... 1.89 1.14 123 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 41.00 614 52.21 +1.4Avon AVP ... ... 19 3.89 1.85 5267 1.93 -10.2Axalta AXTA ... ... ... 38.20 27.77 1709 32.08 -.9AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 691 57.59 +14.6AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.43 -3.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.31 -3.4Azul n AZUL ... ... ... 35.05 19.43 1405 25.71 +7.9AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.49 +9.1B -B&G Foods BGS 1.86 7.1 8 41.20 22.00 1162 26.20 -25.5B2gold g BTG ... ... 71 3.30 2.31 3702 2.85 -8.1BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2628 54.92 +10.5BB&T pfD BBTpD ... ... ... 25.79 24.87 16 25.54 +.3BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 48 25.17 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 20 24.99 -.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 21 25.00 -.6BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 26 25.73 -4.7BBVABFrn BFR .25e 1.5 ... 27.45 14.55 714 17.16 -31.9BBX Cap n BBX .03 .3 ... 10.17 5.87 314 9.16 +14.9BCE g BCE 3.02 ... ... 49.06 41.01 784 41.41 -13.7sBG Staffing BGSF 1.00 4.5 26 21.26 14.26 56 22.14 +38.9BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.80 -.4BHP BillLt BHP 1.66e 3.4 ... 50.79 33.42 2578 49.15 +6.9BHPBil plc BBL 1.66e 3.7 ... 45.43 28.73 1876 44.45 +10.3BP MidPt n BPMP ... ... ... 23.00 16.83 288 20.04 -2.6sBP PLC BP 2.38 5.1 25 46.38 33.90 10833 46.78 +11.3BP Pru BPT 3.60e 14.4 4 27.95 18.65 205 24.95 +24.1BRF SA BRFS ... ... ... 15.50 5.95 3222 6.83 -39.3BRT BRT .80f 6.5 11 13.99 7.36 23 12.28 +4.2BT Grp s BT .99e 6.1 ... 21.16 15.41 851 16.26 -10.8BWX Tech BWXT .64f 1.0 35 72.18 45.79 564 66.56 +10.0B&W Ent n BW ... ... ...dd 12.06 1.61 8558 2.69 -52.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 47 18.76 -3.2BadgerMtr s BMI .52 1.2 38 52.10 37.45 95 43.15 -9.7BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 5091 36.37 +14.9BallCorp s BLL .40 1.0 20 43.24 35.60 2921 38.59 +2.0Ballanty BTN ... ... ...dd 7.35 3.95 20 5.05 +8.6BanColum CIB 1.27e 2.6 ... 51.38 36.38 577 48.01 +21.1BancCalif BANC .52 2.8 14 23.40 17.10 492 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 8 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.70 -2.7BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.93 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 1117 8.06 -5.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 8.41 -.2BcoBrad s BBD .06a .7 ... 11.98 7.12 6115 9.09 -2.4BcoLatin BLX 1.54 5.4 14 30.50 25.51 159 28.77 +7.0BcoMacro BMA ... ... ... 136.10 69.95 1142 74.74 -35.5BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3103 6.49 -.8BcoSBrasil BSBR .29e 2.9 6 12.11 6.86 1539 9.90 +2.4BcSanChile BSAC .85e 2.6 ... 35.09 23.62 349 32.46 +3.8BcoChile BCH 2.12e 2.2 ... 106.50 70.89 28 94.83 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 411 34.00 +8.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 4 21.59 -.8BkofAm BAC .48 1.6 17 33.05 22.07 72074 30.72 +4.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 17 25.72 -1.0BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 23 23.70 +1.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 40 25.58 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 17 23.70 -.5BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 42 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1272.21 -3.5BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 86 26.22 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 48 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 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 114 25.33 -6.8BkAm pfC BACpC ... ... ... 27.83 25.41 82 25.68 -6.4BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 14 22.81 -2.9BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 17 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 4 22.26 +2.8Bk of But n NTB 1.28 2.6 ... 49.36 31.36 105 49.08 +35.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 564 84.44 -1.5BkMont g BMO 3.71e ... ... 84.71 66.75 311 77.83 -2.7BkNYMel BK .96 1.7 14 58.99 46.06 4749 56.86 +5.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 42 25.05 -.4BkNova g BNS 3.28f ... 10 66.78 53.86 493 62.18 -3.6BankUtd BKU .84 2.0 15 43.84 30.37 554 41.04 +.8BarHarbr s BHB .80f 2.6 21 32.94 25.09 16 30.36 +12.4sBr iPthCrd OILB ... ... ... 70.23 42.69 1 70.74 +19.6How 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 1793 Declined 1070 New Highs 151 New Lows 56 Vol. (in mil.) 3,856 Pvs. Volume 3,676 2,226 2,029 1777 1079 175 66 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,060 24,600 Dow Jones industrialsClose: 24,542.54 Change: 182.33 (0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,160 7,360 Nasdaq compositeClose: 7,339.90 Change: 73.00 (1.0%) 10 DAYSDOW 24586.48 24323.87 24542.54 +182.33 +0.75% s s t -0.71% DOW Trans. 10539.07 10421.74 10507.88 +62.67 +0.60% s s t -0.98% DOW Util. 684.61 676.25 678.62 -5.15 -0.75% t t s -6.19% NYSE Comp. 12652.11 12555.18 12632.53 +112.29 +0.90% s s t -1.38% NASDAQ 7344.80 7259.05 7339.90 +73.00 +1.00% s s s +6.32% S&P 500 2701.27 2674.14 2697.79 +25.87 +0.97% s s s +0.90% S&P 400 1928.68 1912.61 1923.89 +9.98 +0.52% s s s +1.23% Wilshire 5000 28113.75 27844.76 28078.62 +250.02 +0.90% s s s +1.02% Russell 2000 1598.76 1584.17 1596.05 +9.66 +0.61% s s s +3.94% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 10, 2018

PAGE 40

BarFIEur FEEU ... ... ...q 148.71 111.39 6 129.99 -1.8BarcFI HY FIGY ... ... ...q 185.67 127.16 3 162.07 -5.3BarcSPVeq VQT ... ... ...q 181.89 142.77 162.25 +2.5BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 19 20.08 -3.2BiP Cmdty DJP ... ... ...q 25.33 21.61 503 25.20 +3.2sBarcGsci36 GSP ... ... ...q 17.18 11.96 21 17.31 +11.4BrcEnEu n FLEU ... ... ... 180.26 137.43 1 154.65 -2.8BiPNickel 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 93 33.47 +46.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 158 25.98 -2.6BiPIndMet 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 2 118.52 +1.7BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 2219 11.68 +7.2iPthNtGs 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 96 19.65 +12.3B iPVxST rs VXX ... ... ...q 64.44 25.59 25252 38.16 +36.7BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 25 15.03 -1.5BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 15.03 +6.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.6 ...dd 11.12 4.99 287 6.25 -24.2BarnesNob BKS .60 11.7 ...dd 8.41 4.10 717 5.15 -23.1Barnes B .64f 1.1 54 72.87 52.42 277 58.20 -8.0Barnwell BRN ... ... ...dd 2.95 1.62 14 1.91 -8.2BarrickG ABX .12 .9 28 18.35 11.07 7799 13.32 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 510 14.93 -36.4Baxter s BAX .76f 1.1 33 72.58 55.94 2284 69.32 +7.2sBaytexE g BTE ... ... 8 4.61 2.13 3942 4.73 +57.7BeazerHm BZH ... ... 17 23.24 11.95 569 15.47 -19.5BectDck BDX 3.00f 1.3 90 248.39 180.44 1039 223.39 +4.4BectDk pfA BDXA ... ... ... 63.84 54.18 210 58.47 +1.0Belden BDC .20 .3 11 87.15 57.29 693 58.31 -24.4Belden pfB BDCpB ... ... ... 114.45 81.51 268 82.19 -20.2Belltrx g rs BXE ... ... 1 3.88 .99 170 1.31 -23.8Belmond BEL ... ... ...cc 14.20 10.30 980 10.70 -12.7Bemis BMS 1.24 2.9 17 49.84 40.60 491 42.74 -10.6BenchElec BHE .15p ... 19 35.80 25.75 284 27.25 -6.4Berkley WRB .56 .7 16 79.74 62.00 418 75.27 +5.1Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 12 24.03 -4.7Berkly pfC WRBpC ... ... ... 27.24 24.45 18 24.90 -4.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.67 -4.9BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299990.94 +.8BerkH B BRK/B ... ... 27 217.62 160.93 3226 199.87 +.8BerkHBcp BHLB .88 2.3 17 40.10 32.85 102 38.45 +5.1tBerryPlas BERY ... ... 19 61.71 48.24 2424 48.51 -17.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 2073 76.22 +11.3Best Inc n BSTI ... ... ... 13.25 8.08 1184 12.48 +39.0tBigLots BIG 1.20f 3.0 11 64.42 40.04 1524 40.42 -28.0BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 72 279.59 208.95 408 275.95 +15.6sBioRadB BIO/B ... ... 71 271.00 210.71 15 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 246 27.23 +.9BioPhrmX BPMX ... ... ...dd .75 .10 3818 .20 +80.9BioTime BTX ... ... 3 3.50 2.08 353 2.18 +1.4BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.23 -5.4BitautoH BITA ... ... 30 54.42 18.47 1308 22.56 -29.1BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 513 57.58 -4.2BlkHCp un BKHU ... ... ... 78.74 56.40 175 62.54 -5.4BlKnight n BKI ... ... ... 53.00 42.70 4093 49.60 +12.3BlkStMin n BSM 1.25 6.6 19 19.03 15.12 283 18.80 +4.8BlackBerry BB ... ... 20 14.55 8.47 4900 11.58 +3.7BlackRock BLK 11.52f 2.2 22 594.52 381.65 474 531.35 +3.4Blrk22Gl n BGIO ... ... ... 10.20 9.26 35 9.28 -5.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 122 21.85 -5.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 77 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 205 12.84 -8.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 217 10.57 -3.4BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.45 117 12.49 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 295 11.37 -2.8BlkEngyRs BGR 1.32 8.8 ...q 15.50 12.32 238 14.98 +5.6BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 129 16.05 -2.0BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 369 9.04 -2.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 1 12.96 -3.3BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 109 14.45 +4.8BlkFloatR BGT .70 5.1 ...q 14.63 13.40 92 13.63 -2.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 0 14.33 -.6BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 483 11.24 -10.2BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 25 35.20 -3.6BlkIT BKT .37 6.5 ...q 6.40 5.71 115 5.75 -6.8BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 182 5.98 -8.3BlkIQM BKN .74a 5.4 ...q 15.75 13.49 27 13.69 -8.2BlkLtdD BLW .95 6.3 ...q 16.30 14.91 88 15.02 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 42 11.18 -6.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 3 13.42 -1.5BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 13.41 -3.8BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 118 16.97 -6.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 106 13.06 -6.2BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 1 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 54 13.15 -7.4BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 67 12.76 -12.7BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 88 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 116 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 27 12.39 -7.4BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 63 12.09 -13.1BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 68 13.32 -9.1BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 38 13.77 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 16 13.01 -6.7BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 26 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 103 11.90 -7.9BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 13 13.70 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 29 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 151 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 67 13.17 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 99 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 22 15.15 +1.0BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.25 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 13 13.81 -6.8BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 19 12.97 -7.5BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 29 13.09 -7.8BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.80 -9.2BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 71 13.71 -5.0BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 68 21.24 -4.9BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 42 10.48 -10.1BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 59 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 38 13.72 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 89 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 18 14.02 -9.3BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 6 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 70 13.29 -10.1BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 129 13.13 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 24 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 40 12.00 -8.4BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.65 -7.3tBlkNJIT BNJ .76 5.5 ...q 16.35 13.75 19 13.74 -8.7BlkNY18 BLH .03 .2 ...q 14.98 14.66 9 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.18 -10.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.38 -5.9BlkNYIT BNY .83 6.5 ...q 15.50 12.60 38 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 13 12.94 -12.6BlkRsCmdy BCX .79 8.1 ...q 10.50 7.76 316 9.68 -.9BlkSciTch BST 1.20 3.6 ...q 34.26 21.78 111 32.96 +23.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.58 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.76 -8.6BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.10 -6.4BlkstFltRt BSL 1.08 5.9 ...q 18.61 17.01 43 18.23 +1.3BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 223 15.84 +.8Blackstone BX 2.70e 8.5 15 37.52 29.03 4710 31.95 -.2BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 409 31.35 -2.6BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.52 +3.8BlockHR HRB .96 3.5 22 31.80 23.60 1807 27.39 +4.5BlonderT BDR ... ... ...dd 1.52 .38 102 1.07 +76.6BlueAprn n APRN ... ... 10 10.10 1.72 7837 2.67 -33.7BlueCapRe BCRH 1.20 11.0 ...dd 20.20 10.75 17 10.90 -9.5BluegVac n BXG .60 3.0 ... 24.55 13.00 66 20.30 +11.2BlueLinx rs BXC ... ... 12 41.85 7.57 141 38.66 +296.1BluerkRsd BRG 1.16 12.4 ...dd 13.77 7.02 260 9.32 -7.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 15 24.96 -5.4BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 5 22.04 -12.5BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 5 23.48 -7.7BdwlkPpl BWP .40 4.1 9 18.73 9.10 5298 9.70 -24.9Boeing BA 6.84 2.0 36 371.60 175.47 4309 344.50 +16.8BoiseCasc BCC .28 .6 15 45.95 26.25 374 43.40 +8.8BonanzaCE BCEI ... ... 45 39.69 23.33 229 33.39 +21.0sBootBarn BOOT ... ... 24 20.78 5.90 427 20.82 +25.3BoozAllnH BAH .76f 1.9 21 41.13 31.06 460 40.59 +6.5BorgWarn BWA .68 1.4 14 58.22 39.80 1447 49.93 -2.3BostBeer SAM ... ... 28 237.00 128.70 123 230.35 +20.5BostProp BXP 3.20f 2.6 30 131.84 111.57 485 124.25 -4.4BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.28 -3.8BostonSci BSX ... ... 21 30.16 24.54 3999 29.83 +20.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 80 10.95 -1.3BovieMed BVX ... ... ...dd 4.29 1.87 38 3.76 +44.6BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.00 sBox Inc n BOX ... ... ...dd 26.58 16.76 9523 27.13 +28.5BoydGm BYD .20 ... 22 40.44 24.17 2048 33.61 -4.1BradyCp BRC .83 2.2 25 40.25 31.70 146 37.55 -.9BraemHot BHR .64 6.0 8 11.34 8.44 126 10.61 +9.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 907 16.59 -8.8BrasilAgro LND ... ... ... 4.55 3.21 0 3.75 +7.1Braskem BAK .78e 3.2 ... 33.73 17.44 337 24.48 -6.8BridgptEd BPI ... ... 24 15.57 5.31 194 5.78 -30.4BrigStrat BGG .56 3.0 11 27.34 17.11 247 18.68 -26.4BrightHrz BFAM ... ... 48 105.04 75.55 314 97.50 +3.7BrghtSch n BEDU ... ... ...dd 28.18 10.79 71 14.98 -19.8sBrinker EAT 1.52 3.3 15 46.87 29.50 1196 46.09 +18.7Brinks BCO .60 .8 ...cc 88.10 57.95 259 74.90 -4.8BrMySq BMY 1.60 3.1 51 70.05 49.96 11587 51.09 -16.6sBristowGp BRS .28 1.6 ...dd 17.57 6.21 790 17.67 +31.2BritATob s BTI 2.24e 4.2 ... 73.41 50.82 3542 52.74 -21.3BrixmorP BRX 1.10 7.5 12 20.59 13.74 4187 14.70 -21.2sBroadrdgF BR 1.46 1.3 35 114.19 71.18 984 113.88 +25.7Brookdale BKD ... ... ...dd 15.66 6.28 3664 7.74 -20.2BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 853 39.86 -8.5BrookBus n BBU .25 .7 ... 41.42 25.79 39 36.78 +6.5 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 22 24.93 -13.4BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 49 12.41 -4.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 254 38.95 -13.1BrkRlAs n RA .20p ... ... 24.39 21.06 72 22.49 -3.8BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 85 30.82 -11.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 692 27.42 BrownFA s BF/A .79 1.5 32 56.10 35.69 54 54.10 +8.2sBrownFB s BF/B ... ... ... 56.81 37.71 984 56.97 Brunswick BC .76 1.3 17 64.45 48.04 1482 60.29 +9.2Buckeye BPL 5.05 12.4 13 67.32 35.24 1154 40.69 -17.9Buckle BKE 1.00e 4.3 12 25.11 13.50 303 23.15 -2.5Buenavent BVN ... ... ...dd 16.80 10.87 864 15.61 +10.9BldBear BBW ... ... 18 11.90 7.25 40 8.85 -3.8BungeLt BG 1.84 2.6 31 83.75 63.87 1036 69.92 +4.2BurlStrs BURL ... ... 33 140.34 79.07 421 139.41 +13.3BylineBc n BY ... ... ... 24.80 19.02 81 21.43 -6.7C -C&J Eng n CJ ... ... ... 36.57 22.99 1816 31.38 -6.2CTrkMH23 MLPC .89e 6.3 ...q 17.45 12.85 1 14.21 -6.6CtrMillr n MLPE ... ... ... 26.31 19.84 1 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.28 123 18.91 +1.9CAI Intl CAI ... ... 7 40.11 17.68 327 24.18 -14.6CBIZ Inc CBZ ... ... 22 19.65 14.05 161 19.45 +25.9CBL Asc CBL .80m 18.0 2 9.67 3.80 3258 4.44 -21.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 74 18.18 -16.8CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 10 16.34 -25.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 308 7.47 -5.7CBRE Grp CBRE ... ... 18 48.44 32.53 1816 46.71 +7.9CBS A CBS/A .72f 1.4 15 68.86 47.98 6 51.63 -13.6CBS B CBS .72 1.4 12 68.75 47.54 1656 51.44 -12.8CCA Inds CAW ... ... 14 3.81 2.75 6 2.95 -6.3CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 3209 38.75 -8.9CGG rs CGG ... ... ... 7.67 1.88 17 2.45 -45.1CGI g GIB ... ... ... 60.54 47.75 241 60.43 +11.2CIT Grp CIT .64 1.2 22 56.14 43.25 1037 53.76 +9.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 10.15 -.3CMS Eng CMS 1.43 3.2 27 50.83 40.48 2399 44.73 -5.4CNA Fn CNA 1.20a 2.5 14 55.62 43.95 252 48.64 -8.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 804 12.45 -7.1CNO Fincl CNO .40f 2.0 13 26.47 19.37 919 20.22 -18.1sCNOOC CEO 4.92e 2.8 ... 173.35 108.05 113 173.87 +21.1CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 57 19.39 +15.6CNX Resc CNX .04 .3 ...dd 18.08 11.30 3160 15.55 +6.3ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 5 15.10 -3.5sCONSOL n CEIX ... ... ... 42.81 19.51 824 42.96 +8.7CPFL Eng CPL .12e 1.0 ... 17.69 10.63 74 12.57 +9.3CPI Aero CVU ... ... 16 10.75 6.85 45 10.25 +14.5CRH Med CRHM ... ... ...cc 6.23 1.46 156 3.20 +20.8CRH CRH .72e 1.9 ... 39.32 32.47 408 36.99 +2.5CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.79 3 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 5.2 64 30.29 15.40 73 15.47 -44.4sCTS CTS .16 .5 26 31.20 20.25 113 31.60 +22.7CURO Gp n CURO ... ... 50 24.66 13.50 149 24.29 +72.5sCVR Engy CVI 2.00 4.9 ...cc 39.79 16.75 569 40.43 +8.6CVR Ptrs UAN .71e 23.2 ...dd 4.95 2.58 275 3.06 -6.7sCVR Rfng CVRR 2.95e ... 17 19.15 6.70 635 18.95 +14.5CVS Health CVS 2.00 3.3 11 84.00 60.14 9053 61.21 -15.6CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.0 7 8.98 6.25 1064 7.32 -8.8CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 7 24.86 -.6CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 16 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 3 22.95 -.2CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 42 13.54 -8.2CabAT&T34 GYC .83 3.8 ... 24.90 21.30 1 21.75 -3.6CableOne n CABO 7.00 1.1 34 788.00 597.40 67 639.58 -9.1Cabot CBT 1.26 2.1 17 68.63 50.21 1121 61.22 -.6CabotO&G COG .24 1.0 44 29.57 21.40 7047 23.10 -19.2sCACI CACI ... ... 14 160.40 118.10 193 160.75 +21.5sCactus n WHD ... ... ... 30.19 19.18 164 29.80 +47.2CadencB n CADE .13 .4 65 30.50 20.00 306 30.12 +11.1CaledoMn n CMCL .28 3.1 ... 9.94 5.17 6 9.00 +21.8Caleres CAL .28 .8 17 36.00 22.39 364 34.14 +2.0sCalifRes rs CRC ... ... ...dd 33.96 6.47 3073 31.41 +61.6CalifWtr CWT .75 1.9 28 46.15 33.30 267 39.15 -13.7Calix CALX ... ... ...dd 7.38 4.65 161 6.50 +9.2CallGolf ELY .04 .2 39 18.45 12.04 912 18.16 +30.4sCallonPet CPE ... ... 32 14.44 9.34 5550 14.26 +17.4Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.91 -.7Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 337 48.15 +.3CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 6 38.04 -.9CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 3 26.79 +1.6CambGblV GVAL .54e 2.1 ...q 28.50 22.65 29 25.48 -.5CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 8 27.42 +.1CambGlAss GAA .55e 2.0 ... 28.60 25.61 16 27.35 -.5CambrEmS EYLD ... ... ... 38.25 29.46 1 35.36 +1.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.76 -4.1tCambTail n TAIL ... ... ... 25.47 21.23 2 21.19 -6.2CamValMom VAMO ... ... ...q 28.07 22.55 6 25.20 +1.0CamdenPT CPT 3.08f 3.5 23 96.39 78.19 413 87.15 -5.3Cameco g CCJ .40 ... ... 11.67 7.68 1287 11.40 +23.5CampSp CPB 1.40 3.4 14 59.14 39.79 2923 41.36 -14.0tCampWrl n CWH .54 2.4 ... 47.62 22.13 4412 22.57 -49.5Can-Fite CANF ... ... 5 2.75 1.24 46 1.29 -12.7CdaGoose n GOOS ... ... ... 38.46 16.96 348 37.43 +18.6CIBC g CM 5.32f ... 10 100.01 77.20 360 88.74 -8.9CdnNR gs CNI 1.33 ... ... 85.73 70.59 925 79.35 -3.8CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 8812 35.65 -.2CP Rwy g CP 1.87 ... ... 188.80 150.91 576 185.56 +1.5sCannaeHl n CNNE ... ... ...dd 21.30 16.16 427 21.18 +24.4Canon CAJ ... ... ... 40.67 32.20 275 34.57 -7.6CantelMed CMD .14e .1 80 123.60 69.21 172 122.74 +19.3CapOne COF 1.60 1.7 20 106.50 76.05 2492 92.11 -7.5CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.85 -1.3CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 20 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 54 26.10 -3.4CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 34 25.37 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 28 25.75 -4.3CapOne pfG COFpG ... ... ... 25.55 23.25 52 24.26 -3.1CapSenL CSU ... ... ...dd 16.72 9.15 210 10.98 -18.6CapInv n CIC ... ... ... 10.10 9.60 156 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.14 8.17 513 8.86 +2.4Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 23 24.84 -2.0CarboCer CRR ... ... ...dd 12.69 5.83 921 10.29 +1.1CardnlHlth CAH 1.85 3.5 13 80.37 50.79 4046 52.76 -13.9Care.com CRCM ... ... ...cc 20.88 12.80 404 17.98 -.3Carlisle CSL 1.48 1.4 19 119.21 92.09 742 105.99 -6.7CarMax KMX ... ... 18 77.64 57.05 1441 64.11 Carnival CCL 2.00f 3.1 16 72.70 59.68 3239 63.95 -3.6CarnUK CUK 1.80f 2.7 ... 72.29 59.93 511 65.86 -.6sCarpTech CRS .72 1.3 44 56.41 34.95 326 56.71 +11.2CarrSrv CSV .30 1.2 18 28.96 23.15 93 25.73 +.1Cars.cm CARS ... ... ... 32.28 20.94 2676 25.13 -12.9Carters CRI 1.80f 1.7 17 129.00 79.76 677 105.18 -10.5Carvana A n CVNA ... ... ... 31.35 8.85 2250 24.76 +29.5CastleBr ROX ... ... ...dd 2.22 .98 387 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 430 3.90 +4.0Catalent CTLT ... ... 67 47.87 32.50 875 39.05 -4.9CatchMTim CTT .54 4.1 ...dd 13.73 10.81 225 13.15 +.2Caterpillar CAT 3.12 2.0 19 173.19 97.74 4654 152.61 -3.2CatoCp CATO 1.32 8.1 18 22.38 10.76 205 16.28 +2.3CedarF FUN 3.56 5.4 17 72.48 59.66 67 65.77 +1.2CedarRlty CDR .20 4.8 10 6.29 3.54 677 4.13 -32.1CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 11 22.61 -10.5CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 12 19.65 -21.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 199 2.81 +48.7Celanese CE 1.84 1.7 13 114.00 83.34 957 109.19 +2.0Celestic g CLS ... ... 10 14.25 9.79 476 11.89 +13.5Cellcom CEL ... ... 7 10.62 6.40 4 6.87 -32.6Cementos CPAC .50e 3.8 ... 14.11 10.60 0 13.00 +4.8Cemex CX .29t ... ... 10.37 5.77 4534 5.96 -20.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2073 2.15 +4.4Cemig CIG/C .08e 3.9 ... 3.16 1.81 10 2.05 +10.8CenovusE CVE .20 ... 8 11.52 6.76 10695 10.96 +20.0Centene s CNC ... ... 18 117.86 72.14 1602 112.83 +11.8CC MLPInf CEN 1.25 13.3 ...q 12.10 8.12 445 9.42 -5.4CenterPnt CNP 1.11 4.2 19 30.45 24.81 6077 26.27 -7.4CentElBr B EBR/B ... ... ... 9.06 4.60 35 5.94 -12.5CentElecBr EBR ... ... ... 7.86 3.49 232 5.17 -9.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 5 24.14 -1.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 77 30.01 +.6CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.46 +.2CentrusEn LEU ... ... ...dd 5.26 3.30 49 3.85 -4.0CentCmtys CCS ... ... 15 36.00 21.90 649 30.55 -1.8CntryLink CTL 2.16 12.0 8 27.61 13.16 13614 18.04 +8.2CerdHCM n CDAY ... ... ... 34.89 29.68 467 33.47 +9.7Cervecer CCU .35e 1.3 ... 30.35 25.03 128 26.83 -9.3ChannAdv ECOM ... ... ...dd 13.95 8.30 129 13.90 +54.4ChRvLab CRL ... ... 21 119.05 87.92 372 105.17 -3.9ChaseCorp CCF .80f .7 35 129.55 83.35 29 118.75 -1.5ChathLTr CLDT 1.32 6.7 27 23.91 17.90 228 19.79 -13.0CheetahM CMCM ... ... ... 18.18 7.54 603 12.18 +.8Chegg CHGG ... ... ...dd 25.07 11.25 1452 24.70 +51.3sChemed CHE 1.12 .3 48 320.60 186.09 113 324.19 +33.4Chemours n CC .68 1.3 13 58.08 34.84 1122 50.67 +1.2CheniereEn LNG .56p ... ...dd 63.97 40.36 2825 62.40 +15.9ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 163 31.12 +5.0ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 88 28.25 +2.0CherHMtg CHMI 1.96 10.9 4 19.43 16.01 98 17.96 -.2ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 7 25.42 -1.5ChesEng CHK ... ... 5 5.87 2.53 45669 3.26 -17.7ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 4 50.25 +1.1ChesGranW CHKR .32e 20.3 1 2.85 1.20 97 1.55 -16.2sChespkLdg CHSP 1.60 5.2 32 30.85 22.55 300 30.96 +14.3ChespkUtil CPK 1.30 1.7 21 86.35 66.35 57 75.70 -3.6Chevron CVX 4.48 3.5 57 133.88 102.55 11396 128.72 +2.8ChicB&I CBI .28 1.7 ...dd 23.73 9.55 5340 16.12 -.1ChiRivet CVR .84 2.7 ... 39.30 26.50 30.66 -3.6Chicos CHS .34f 3.5 14 12.92 6.96 1948 9.67 +9.6Chimera rs CIM 2.00 11.3 8 19.93 15.77 1002 17.73 -4.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 6 25.40 -1.6Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 13 25.47 -1.3ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 18 7.99 -13.8ChinaEAir CEA ... ... ... 45.33 24.44 15 39.76 +10.0ChinaFd CHN .55e 2.6 ...q 24.76 17.55 24 21.53 -.6ChinaGreen CGA .10e 8.0 2 2.11 1.19 42 1.24 +.3ChinaLife s LFC .14e 1.0 ... 17.85 13.48 406 14.35 -8.1ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1033 46.66 -7.7ChiNBorun BORN ... ... 2 1.74 1.10 2 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 15 10.66 -14.7sChinaPet SNP 3.73e 3.7 ... 98.27 69.60 190 101.01 +37.7ChinaPhH CPHI ... ... ...dd 1.45 .14 294 .27 +53.4ChinRap n XRF ... ... ... 12.86 3.83 47 4.18 -26.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 39 52.69 +1.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 29 48.47 +2.1ChinaUni CHU ... ... ... 16.55 11.87 183 13.82 +2.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.2 7 27.98 16.16 46 21.18 -11.8ChinZenix ZX ... ... ...dd 2.31 .86 17 1.33 +9.3 Chipotle CMG ... ... ...cc 499.00 247.52 572 424.69 +46.9ChoiceHtls CHH .86 1.0 41 85.35 59.60 280 83.35 +7.4ChrisBnk CBK ... ... ...dd 1.55 .95 21 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1835 134.69 -7.8ChungTel CHT 1.29e 3.5 ... 39.33 33.10 70 36.60 +3.3ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1919 47.75 -4.8CienaCorp CIEN ... ... ...dd 27.98 19.40 2708 26.88 +28.4Cigna CI .04 ... 16 227.13 158.29 2818 169.58 -16.5Cimarex XEC .64f .7 21 130.16 87.98 2553 97.73 -19.9CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.33 -3.3CinciBell rs CBB ... ... 72 22.20 13.00 433 16.60 -20.4Cinemark CNK 1.28f 3.5 16 44.00 32.03 2990 36.78 +5.6CinerRes CINR 2.27 9.3 12 29.75 22.61 42 24.50 -2.4Circor CIR .15 .3 29 68.76 39.84 94 48.71 +.1Cision CISN ... ... 71 14.19 9.90 351 13.47 +13.5CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 25.20 1 25.63 -3.2CitCHF Dl n UCHF ... ... ... 32.08 22.69 22.69 -14.5Citi GBP n DGBP ... ... ... 23.24 18.65 1 23.20 +8.8tCitEUR Dl n UEUR ... ... ... 31.62 24.67 11 24.72 -10.3sCiti EUR n DEUR ... ... ... 25.54 18.78 8 24.47 +6.7Citi AUD n DAUD ... ... ... 26.05 18.62 1 25.79 +29.0CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.03 -3.4tCitJPY Dl n UJPY ... ... ... 39.22 27.35 1 27.31 -6.6Citi CHF n DCHF ... ... ... 23.87 19.08 2 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 208 26.47 -3.7sCgpVelLCrd UWT ... ... ... 38.71 10.01 3444 39.09 +59.5tCgpVelICrd DWT ... ... ... 44.68 7.56 11225 7.38 -47.5Citigroup C 1.28 1.8 13 80.70 59.10 15873 71.95 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 61 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 36 27.83 -3.5Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 122 27.05 -5.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 38 25.91 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 60 25.80 -2.9CitizFincl CFG .52 1.2 13 48.23 31.51 3177 42.17 +.5CitizInc CIA ... ... ...cc 8.87 5.91 82 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 205 11.81 -9.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 6 23.95 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 723 3.34 +22.3CivitasSolu CIVI ... ... 27 19.90 11.15 189 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 59.86 44.75 412 51.77 -4.5ClearChan CCO ... ... ...dd 5.75 3.35 146 4.48 -2.6ClrBrEnTR CTR 1.35e 12.1 ...q 13.41 9.50 123 11.14 -4.1ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.6 ...q 9.72 6.53 162 7.55 -8.8ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 319 14.17 -7.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.37 9.56 86 11.23 -4.8ClearwPpr CLW ... ... 14 50.60 22.51 168 25.30 -44.3ClevCliffs CLF ... ... 7 9.15 5.56 12948 8.08 +12.1ClipRlty n CLPR .38 ... ... 13.00 7.62 16 8.48 -15.1Clorox CLX 3.84f 3.2 20 150.40 113.57 1441 120.33 -19.1CloudPeak CLD ... ... ...dd 5.70 2.76 573 3.29 -26.1Cloudera n CLDR ... ... ... 23.35 12.57 2245 15.87 -3.9CloughGA GLV 1.44 11.4 ...q 14.39 12.25 18 12.60 -5.5CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 72 13.77 +3.0ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.32 90 10.89 +.1tCCFemsa KOF 1.75e 2.9 ... 91.85 59.82 92 59.34 -14.8CocaCola KO 1.56 3.7 71 48.62 41.52 9294 41.78 -8.9CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1670 38.17 -4.2Coeur CDE ... ... 99 9.98 6.71 2880 7.91 +5.5Cohen n COHN .80 7.6 ... 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 57 12.73 -4.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 40 9.42 -4.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 132 40.19 -15.0CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 254 22.03 -8.2C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 46 25.76 -1.2C&SIncEgy MIE 1.32 13.0 ...q 11.43 8.86 126 10.16 -.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 242 11.65 -7.9CohStRE RNP 1.48 8.0 ...q 21.98 17.91 102 18.61 -12.5CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 21 25.81 -8.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 29 12.35 -3.3Colfax CFX ... ... 25 43.29 29.03 560 32.33 -18.4tColgPalm CL 1.68f 2.7 22 77.91 62.23 4957 61.91 -17.9ColNthSC n CLNC ... ... ... 21.20 18.16 351 19.38 -5.6ColNrthS n CLNS ... ... ... 14.74 5.28 6135 6.35 -44.3ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 22 24.77 -2.6ColNrth pfD CLNSpD 2.13 8.6 ... 26.46 23.78 15 24.88 -2.7ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 21 25.07 -5.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.07 -8.3ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 13 22.98 -6.4ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 34 22.72 -9.8ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.92 -8.4Col 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 0 29.36 -.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 2 18.52 +.5ColEmxChi XCEM ... ... ...q 30.22 25.67 6 26.76 -3.3ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 14.96 -5.9Col EMCns ECON .10e .4 ...q 29.87 25.29 706 25.68 -8.7Col IndiaC INCO .03e .1 ...q 51.06 39.91 11 46.99 -5.3Col IndiaInf INXX .10e .7 ...q 16.79 13.03 12 13.92 -12.3Col IndSC SCIN .17e .9 ...q 25.98 17.79 20 19.84 -15.3ColumbPT CXP .80 3.5 13 23.31 19.55 730 22.62 -1.4ColSelTec STK .92a 4.0 ...q 24.58 20.09 132 22.99 +3.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 1193 97.32 +12.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 196 44.90 +2.9tComndSec MOC ... ... ...dd 3.55 1.75 27 1.71 -44.3CmclMtls CMC .48 2.2 45 26.72 17.05 831 22.19 +4.1sCmtyBkSy CBU 1.36 2.3 17 59.44 48.89 500 59.90 +11.4CmtyHlt CYH ... ... ...dd 10.25 3.69 3106 4.43 +4.0CmtyHcT n CHCT 1.60f 5.9 100 30.64 22.41 125 26.97 -4.0CBD-Pao CBD .08e .4 ... 25.90 18.60 484 21.43 -9.1CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 167 15.70 -7.4ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 55 21.50 -12.8CompssMn CMP 2.88 4.2 25 76.65 56.50 223 69.00 -4.5Compx CIX .20 1.4 13 16.63 12.30 1 13.80 +3.8ComstkM rs LODE ... ... ... 1.34 .21 153 .36 -9.0ComstkRs rs CRK ... ... ...dd 10.72 4.01 675 7.38 -12.8ConAgra CAG .85 2.3 17 40.24 32.16 2209 37.67 ConchoRes CXO ... ... 24 163.11 106.73 1599 159.47 +6.2ConcdMed CCM ... ... ...dd 4.40 2.46 2 4.01 +20.4CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 6 9.95 Conduent n CNDT ... ... ... 20.32 14.95 4748 18.78 +16.2sConocoPhil COP 1.14f 1.7 55 68.64 42.27 9263 68.70 +25.2ConEd ED 2.86 3.8 16 89.70 73.73 2282 75.43 -11.2CnsTom CTO .24 .4 9 67.97 51.02 8 61.81 -2.7ConstellA STZ 2.96f 1.3 19 236.62 176.21 1254 221.97 -2.9ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 231.83 +1.9Constellm CSTM ... ... ... 14.10 6.05 516 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 124 6.34 +33.8Contango MCF ... ... ...dd 7.48 2.22 202 3.69 -21.7ContlBldg CBPX ... ... 20 31.00 21.00 193 28.60 +1.6ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5sContlRescs CLR ... ... ...cc 66.90 29.08 3686 68.06 +28.5Cnvrgys CVG .44f 2.0 15 26.66 21.13 1287 21.83 -7.1CooperCo COO .06 ... 25 260.26 207.58 325 226.49 +4.0CooperTire CTB .42 1.7 18 40.78 22.58 1098 24.75 -30.0CooperStd CPS ... ... 13 135.00 95.33 97 123.62 +.9CopaHold CPA 3.48f 3.0 13 141.34 107.90 387 114.90 -14.3Copel ELP .26e 3.8 ... 9.87 6.70 545 6.88 -9.8CoreLabs CLB 2.20 1.8 68 125.88 86.55 468 123.17 +12.4CoreMold CMT .05 ... ... 24.50 14.95 34 15.10 -30.4Corecivic CXW 1.72f 8.4 12 34.31 18.61 594 20.57 -8.6CoreLogic CLGX ... ... 22 51.99 41.19 766 51.04 +10.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.07 -2.6CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 135 37.08 -2.9CoreSite COR 3.92 3.8 39 120.85 89.76 187 104.49 -8.3Corindus n CVRS ... ... ...dd 2.25 .66 3539 .80 -20.8CorMedix CRMD ... ... ...dd .78 .17 761 .20 -60.2CrnstTotR CRF 3.35 21.2 ...q 16.98 13.62 172 15.83 +3.6CrnrstnStr CLM 3.40 21.4 ...q 17.21 13.10 332 15.90 +2.8Corning GLW .72 2.7 ...dd 35.10 26.11 3726 27.08 -15.3CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 6 11.96 -4.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 291 16.61 +3.9CorpOffP OFC 1.10 3.9 15 36.03 24.55 505 28.00 -4.1Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.80 -2.8CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 7 13.42 -6.0CortsJCP JBR 1.75 14.7 ... 16.50 9.82 1 11.88 -4.9CortsPE KTH 2.00 6.1 ... 34.50 30.26 33.00 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 580 9.73 +.3Costamre CMRE .40 5.3 ... 8.18 5.45 748 7.54 +30.7Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 2 23.98 -4.2Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.51 66 25.01 -1.7Costam pfD CMREpD 2.19 8.6 ... 26.89 23.85 12 25.38 -1.7Cotiviti n COTV ... ... ... 45.97 30.84 607 33.64 +4.4Cott Cp COT .24 1.5 ...cc 17.78 12.31 791 15.78 -5.3tCoty COTY .50 3.3 ... 21.68 14.24 22879 15.01 -24.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3425 9.19 -.6CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 625 15.80 -6.5CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 214 86.13 -3.5CrwfdA CRD/A .28 3.6 56 9.95 6.78 11 7.87 -7.4CrwfdB CRD/B .20 2.4 60 12.40 7.89 11 8.38 -12.9Credicp BAP 8.57e 3.8 ... 239.54 166.27 296 226.50 +9.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 133.85 -2.5CS FILgCG FLGE ... ... ...q 264.50 168.68 4 244.65 +7.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 144 3.18 -3.9tCS InvBr n DBRT ... ... ... 85.47 29.64 0 27.45 -45.2sCS LgBrnt n UBRT ... ... ... 266.36 115.89 0 280.06 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 6 25.80 -15.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 42.46 25.46 0 42.74 +21.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2103 16.76 -6.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 167 2.65 -6.9CrescPtE g CPG .12 1.5 45 10.16 6.40 1867 8.04 +5.5sCrestEq rs CEQP 2.40 8.3 ...dd 29.25 20.00 190 28.85 +11.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 35 29.80 17.28 95 18.01 -24.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 16 13.34 -9.2CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2456 103.79 -6.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 27 1035.79 -8.5CrownHold CCK ... ... 18 62.27 42.63 1619 44.97 -20.1Cryolife CRY .12 .5 60 26.25 16.80 198 25.30 +32.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.58 22.83 1276 30.49 +5.4Cubic CUB .27 .4 ...dd 72.40 39.58 311 70.95 +20.4sCullenFr CFR 2.68f 2.3 21 117.55 81.09 323 118.25 +24.9CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 24.94 -.7Culp Inc CULP .36f 1.2 15 34.05 26.15 6 29.80 -11.0Cummins CMI 4.32 2.9 41 194.18 140.60 1292 146.52 -17.1CurEuro FXE ... ... ...q 120.65 106.20 262 113.84 -1.5CurAstla FXA .62 .8 ...q 81.36 73.74 9 74.61 -4.4CurBrit FXB ... ... ...q 139.24 122.75 14 131.54 +.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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 41

CurrCda FXC .03e ... ...q 81.49 72.30 28 76.72 -2.3CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 47 87.29 +2.5CurSwed FXS ... ... ...q 121.32 106.17 2 108.78 -6.4tCurSwiss FXF ... ... ...q 102.27 93.53 35 93.42 -3.5CurShSinga FXSG ... ... ...q 75.87 69.68 0 73.48 +.2CurtisWrt CW .60 .5 27 143.38 82.77 285 131.86 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.40 -12.8CushTRet rs SRV 1.08 9.0 ...q 13.65 10.00 38 11.96 +.2CushngRen SZC 1.64 9.1 ...q 21.30 15.35 58 17.93 -11.7CushRoy rs SRF .48 4.9 ...q 10.10 7.81 6 9.87 +5.4CustomBcp CUBI ... ... 11 33.85 24.75 269 29.85 +14.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.41 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.55 CustBc pfD CUBIpD ... ... ... 28.20 24.60 2 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.31 -.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 13 4.80 +18.5CypressEn CELP .84 13.3 35 8.30 5.50 11 6.34 +5.6D -DCP Mid DCP 3.12 8.2 54 42.79 29.70 334 38.05 +4.7DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1339 65.75 +11.9DDR Corp DDR .76 10.1 19 10.87 6.63 4871 7.50 -16.3DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 7 22.70 -9.6DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 3 21.68 -15.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.25 -11.7DGSE DGSE ... ... ...dd 1.74 .70 110 .79 -15.0DHI Grp DHX ... ... 5 3.30 1.25 1549 1.75 -7.9DHT Hldgs DHT .20e 5.1 30 4.61 3.27 885 3.89 +8.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 378 10.82 +.2DR Horton DHI .50 1.1 16 53.32 32.47 4168 43.63 -14.6Drdgold DRD .03e 1.2 ... 4.11 2.23 44 2.52 -22.7sDSW Inc DSW 1.00f 4.1 18 23.89 15.14 1595 24.28 +13.4DTE DTE 3.53 3.5 18 116.74 97.66 851 100.24 -8.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 13 24.49 -2.4DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 14 24.66 -3.2DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 30 24.07 -6.3DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 10 26.07 -2.6DTE En un DTV ... ... ... 58.42 48.68 7 50.85 -5.8DTF TxF DTF .84 6.4 ...q 15.26 13.03 19 13.15 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 1387 103.44 +9.0DanaInc DAN .24 1.0 19 35.27 19.07 847 23.86 -25.5Danaher DHR .64 .6 25 104.82 78.97 2052 99.54 +7.2Danaos DAC ... ... 1 3.20 1.05 27 1.25 -13.8DaqoNEn DQ ... ... 6 72.50 19.00 384 54.91 -7.6Darden DRI 2.52 2.7 20 100.11 76.27 1132 91.84 -4.4DarlingIng DAR ... ... 22 19.50 14.98 1086 16.72 -7.8DaVita Inc DVA ... ... 16 80.71 52.51 1541 64.80 -10.3Daxor DXR .15 2.3 ... 21.66 3.40 16 6.65 +45.4DeanFoods DF .36 3.5 13 18.90 8.14 2663 10.20 -11.8DeckrsOut DECK ... ... ...cc 98.92 56.48 584 97.62 +21.6Deere DE 2.40 1.7 33 175.26 111.12 2327 145.16 -7.3DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 33 11.81 -2.6DelaCO VCF .72 5.1 ...q 16.50 14.00 8 14.15 -8.8DelaDvInc DDF .62 5.7 ...q 11.36 10.13 68 10.94 +2.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 12.46 -6.0tDelaMN2 VMM .63 5.0 ...q 15.10 12.43 31 12.48 -7.3DelekLogis DKL 3.00f 10.6 14 35.54 26.60 24 28.35 -10.6Delek DK 1.00f 2.0 36 50.36 20.65 1893 49.43 +41.5DellTch n DVMT ... ... ...dd 92.40 60.77 1522 72.72 -10.5DelphiTc n DLPH .68 1.4 79 60.39 45.66 1582 49.48 -5.7DeltaAir DAL 1.22 2.4 11 60.50 44.59 8403 51.62 -7.8DeltaAprl DLA ... ... ...cc 23.47 16.90 39 19.99 -1.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.58 -1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.75 -.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.44 +.3DltshInt n DMRI ... ... ... 56.65 49.79 53.37 +.7Deluxe DLX 1.20 1.7 14 78.87 66.43 344 69.82 -9.1sDenburyR DNR ... ... ...dd 3.68 .92 16246 3.79 +71.5DenisnM g DNN ... ... ...dd .64 .38 175 .47 -13.8Despg.cm n DESP ... ... ... 36.56 22.73 635 27.40 -.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 3073 13.78 -27.6DBDogs22 DOD ... ... ... 30.43 18.57 0 21.95 -14.0DBWMTR WMW ... ... ... 32.46 25.94 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 41 25.81 +1.4DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 177 25.56 -2.2DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.06 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 2 2.78 -2.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.61 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.01 +.1DBGoldDS DZZ ... ... ...q 6.29 4.88 7 5.38 +.4DBGlbHY23 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 18 8.80 -.6Deut Muni KTF .84 7.6 ...q 13.72 10.97 45 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.32 -1.0Deut StMu KSM .84 7.8 ...q 12.97 10.70 21 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 7 24.20 +.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 670 32.46 +2.1DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.27 +10.4DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 28.60 +.5Deu HYBd n HYLB ... ... ... 51.56 48.68 172 49.31 -2.2Dbx 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 3 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.16 20 31.90 -.5DeutEmCo DEMG ... ... ... 30.95 26.67 0 27.90 -3.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 35 43.57 -1.2DbXDvxEU DEEF ... ... ...q 31.76 26.84 7 30.05 +.1Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.07 -4.6DbxItalyHE DBIT .22p ... ...q 26.39 22.95 1 24.31 +4.3DeutSthE 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 4 26.10 -2.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 4 29.61 +1.0Deut 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 26.30 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 1 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 3 23.80 -2.5DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.85 -.7DBXChiSC ASHS ... ... ...q 37.50 30.24 2 34.50 -1.0DBXHrvChi CN .30e .8 ...q 42.41 29.40 5 38.28 +2.5tDBXMexHd DBMX 4.12e 15.1 ...q 21.63 18.59 5 18.51 -6.2DBXSKorH DBKO .03p ... ...q 32.94 28.12 1 31.33 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 21 28.10 +1.1DBXAsiaPH DBAP .74e 2.4 ...q 30.70 25.81 4 30.32 +6.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 227 29.39 +3.4DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 24.49 433 30.46 -1.8DevonE DVN .24 .6 26 45.16 28.80 13496 40.22 -2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 376 144.06 -1.3DiamOffsh DO .50 2.5 33 20.41 10.06 2671 19.90 +7.0DiamRk DRH .50 4.2 16 12.11 9.87 3429 11.82 +4.7DianaShip DSX ... ... ...dd 4.65 3.07 760 3.99 -2.0DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 5 24.24 -2.3DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.18 -1.9DicksSptg DKS .90f 2.9 10 48.24 23.88 2520 30.84 +7.3Diebold DBD .40 3.1 15 28.50 11.43 15939 13.10 -19.9DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 938 105.92 -7.0DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 17 25.06 -1.7DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 18 26.13 -2.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 13 23.19 -7.6DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 23 25.80 -6.2Dillards DDS .40 .6 9 88.51 46.82 613 68.92 +14.8Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.45 -1.6DineEquity DIN 2.52m 3.3 5 81.78 36.71 327 76.50 +50.8DiploPhm DPLO ... ... 49 27.78 14.23 1234 20.02 -.2Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 8.08 -15.1sDirBrCm n COM ... ... ... 25.38 23.23 2 25.39 +3.4DirChInt n CWEB ... ... ... 69.08 41.71 42 52.18 +2.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.70 +1.7DirxAero n DFEN ... ... ... 58.00 25.75 144 48.74 +9.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 31.64 -8.3tDxEmMkt n EMBU ... ... ... 26.61 20.97 0 20.84 -19.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 35 22.34 -18.9DirxInds n DUSL ... ... ... 44.53 25.88 6 32.57 -11.3DirxMex n MEXX ... ... ... 33.36 16.75 9 17.00 -17.4DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 57 19.71 -14.3DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2026 11.23 -31.9DxGBull rs NUGT ... ... ...q 44.03 21.25 2526 26.12 -17.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7750 14.92 -16.0DirSPX Br SPDN ... ... ... 35.11 28.53 17 30.13 -1.6DxGlMBr rs JDST ... ... ...q 85.50 40.90 898 47.90 -6.6DirSPBear s SPXS ... ... ...q 45.37 24.22 4009 27.31 -8.8Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.41 +1.1DxChiABear CHAD ... ... ...q 40.44 27.67 2 31.09 -.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 156 19.90 -15.2tDxSPOGBr rs DRIP ... ... ...q 28.73 7.35 7561 7.14 -39.8DrxRBkBull DPST ... ... ...q 95.94 43.51 21 86.09 +18.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2703 23.37 -1.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 50.00 +.9DxEuFnBl EUFL ... ... ... 65.95 40.00 0 43.80 -7.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 53.25 +4.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 25 44.48 +3.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 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 29.06 102 42.94 -14.9DiEurBll3x EURL .14e .4 ...q 47.12 29.48 22 38.15 +.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 121 112.38 -10.6Dir MLPHi ZMLP 1.60m 10.7 ...q 18.38 13.61 13 14.94 -6.6DxLatBll s LBJ ... ... ...q 49.13 20.00 12 31.37 -2.9DirTotBBr SAGG ... ... ...q 32.13 30.87 32.00 +2.8DxBrzBull s BRZU ... ... ...q 65.25 20.38 588 36.71 -8.9DxBiotBll rs LABU ... ... ...q 116.54 41.40 1059 81.78 +5.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 81.78 -19.9DxNGBll rs GASL ... ... ...q 31.99 14.60 353 22.88 -9.9DrDevMBr DPK ... ... ...q 16.85 10.08 9 11.61 -5.8sDxSPOGBl s GUSH ... ... ...q 37.71 15.04 2112 37.57 +23.8DxREBear DRV ... ... ...q 15.62 9.81 50 11.53 +10.1Dir 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 6 75.09 -2.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 41.97 18 53.13 -14.7tDxSCBear rs TZA ... ... ...q 19.10 10.28 7903 10.30 -16.1DxFnBr rs FAZ ... ... ...q 20.43 9.71 2544 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 56 58.86 -36.2Dx30TBear TMV ... ... ...q 22.45 17.07 966 21.15 +20.0DxFnBull s FAS ... ... ...q 82.80 41.32 2332 67.94 -.6DxBiotBea 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 40.73 -1.8DxMCBr rs MIDZ ... ... ...q 20.24 11.55 3 12.26 -8.9DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 101 28.10 -5.4DxHcrBll s CURE ... ... ...q 63.45 34.34 133 41.37 -11.2DxTcBull s TECL ... ... ...q 149.65 69.95 276 132.08 +17.7DxRetlBll s RETL ... ... ...q 45.73 21.33 7 34.04 -5.5DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 825 150.74 +9.3Dir30TrBul s TMF ... ... ...q 23.46 17.06 267 17.82 -19.4Dir10TrBear TYO ... ... ...q 15.76 13.12 10 15.61 +11.0Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.04 -11.1DxMCBull s MIDU ... ... ...q 53.91 33.43 28 46.37 -.1DrxREBull s DRN ... ... ...q 24.73 14.68 205 18.81 -17.6DirxChiBull YINN .38e 1.1 ...q 53.89 20.08 758 33.77 -.7DirxDMBull DZK ... ... ...q 100.54 63.18 1 81.77 -.8DrxSCBull s TNA .41e .5 ...q 81.75 48.17 3046 75.79 +7.9DrxSPBull s SPXL ... ... ...q 54.49 31.26 3998 43.47 -1.9DirxEnBull ERX ... ... ...q 44.29 21.37 3337 38.74 +10.9Discover DFS 1.40 1.9 14 81.93 57.50 2101 74.12 -3.6Disney DIS 1.68f 1.7 14 113.18 96.20 18054 99.97 -7.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 38 12.31 -8.3DrReddy RDY .29e .9 ... 42.97 29.83 542 30.62 -18.5DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.24 -31.1DolbyLab DLB .64 1.0 65 74.29 48.00 279 62.05 +.1DollarGen DG 1.16f 1.2 21 105.82 65.97 3196 93.52 +.5DomMidst DM 1.34f 9.2 11 34.85 13.90 385 14.60 -52.1tDomEngy D 3.34 5.3 13 85.30 63.00 3636 62.67 -22.7tDomRes un DCUD ... ... ... 53.58 44.13 417 43.74 -15.3DomRs76 n DRUA ... ... ... 25.94 23.04 47 24.38 -4.7Dominos DPZ 2.20f .9 42 255.00 166.74 543 249.91 +32.3Domtar g UFS 1.74 3.8 17 52.58 35.72 376 45.49 -8.1Donaldson DCI .72 1.5 26 52.20 42.59 281 46.91 -4.2DonlleyRR rs RRD .56 8.3 8 13.35 6.37 1337 6.73 -27.6DonnlyFn n DFIN ... ... ... 23.75 16.41 377 17.00 -12.8DorianLPG LPG ... ... ...dd 8.98 6.20 153 7.38 -10.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 288 20.24 +.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 44 20.79 -6.3DougDyn PLOW .96 2.2 33 47.40 28.55 73 44.45 +17.6DEmmett DEI 1.00 2.6 25 41.59 34.72 1032 38.49 -6.3tDover DOV 1.88 2.4 20 109.06 76.86 4448 76.89 -23.9DoverDG DDE ... ... ...dd 1.79 .92 35 1.49 +46.1DoverMot DVD .08f 3.9 9 2.45 1.80 5 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 59.29 10312 66.03 -7.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 591 119.92 +23.6tDry Gl24 n DCF .22f 2.4 ... 10.05 9.19 43 9.18 -2.3DryHYSt DHF .35 11.0 ...q 3.60 3.13 132 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 32 12.54 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 21 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 76 7.64 -11.6DrySM DSM .50 6.6 ...q 8.85 7.43 62 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 433 44.95 -5.8DriveShack DS .48 9.1 14 6.49 2.41 322 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.52 -.8DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.82 -1.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 6 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.25 -6.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 6 101.50 -6.3Ducomun DCO ... ... 19 35.55 25.06 35 32.43 +14.0Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 80 14.35 -7.5DufPUC DUC .60 7.1 ...q 9.33 8.40 48 8.45 -4.5DukeEngy DUK 3.56 4.6 17 91.78 72.93 3846 77.64 -7.7DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 19 25.20 -.6DukeRlty DRE .80 2.8 23 30.14 24.30 2208 28.70 +5.5DunBrad DNB 2.09 1.8 17 130.95 101.17 580 117.90 -.4Dycom DY ... ... 22 123.99 73.95 257 109.47 -1.8Dynagas DLNG 1.69 21.0 ... 16.47 7.51 151 8.05 -25.9Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 3 26.00 -.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 242 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 11 25.69 +.7Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 23.98 -3.2E -ETracBDC BDCS 1.84e 9.3 ...q 23.41 18.72 2 19.80 -4.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 21.16 -12.1E-TrAlerInf MLPI 1.88e 8.3 ...q 28.30 20.31 234 22.63 -6.4ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.51 +3.0ETrAlerian AMU 1.45e 8.7 ...q 20.50 14.59 203 16.66 -3.8E-TrFood FUD ... ... ...q 19.82 17.55 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 74 14.83 -9.8E-TrcCmci UCI ... ... ...q 16.05 12.38 15 15.96 +3.7ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.40 -3.4E-TrcSilv USV ... ... ...q 23.00 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.51 +1.5E-TrLvstk UBC ... ... ...q 21.19 15.85 17.95 -9.3ECA MTrI ECT .33e 17.2 5 2.55 1.45 41 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 704 20.00 -10.4EMCOR EME .32 .4 23 85.08 61.97 310 76.65 -6.2EMX Roy g EMX ... ... ... 1.04 .67 35 .86 +4.0ENI E 1.29e 3.3 ...dd 39.83 29.44 504 39.66 +19.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 6101 117.79 +9.2EP Energy EPE ... ... ...dd 4.85 1.27 3938 2.61 +10.6EPAM Sys EPAM ... ... ...cc 125.88 77.96 633 124.32 +15.7EPR Prop EPR 3.84 6.4 16 75.55 51.87 992 59.66 -8.9EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 30 25.55 -5.1EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 19 34.58 -6.2EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 24 21.99 -12.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 4170 51.24 -10.0EQT GP n EQGP 1.03e 4.5 11 31.77 21.05 407 22.94 -14.7tEQT Mid EQM 4.26f 8.3 10 78.75 51.90 1326 51.39 -29.7sETF SITRis RISE ... ... ...q 24.97 22.59 37 25.01 +5.3ETF JrSil SILJ ... ... ...q 13.81 9.79 69 11.22 -1.1sETF Cyber HACK ... ... ...q 37.44 28.38 516 37.91 +19.8ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 52 38.11 +9.2ETF M AlH MJ ... ... ... 39.72 26.02 99 29.32 +.3ETF M Vid GAMR ... ... ... 51.93 38.25 13 49.73 +3.8ETF Drone IFLY ... ... ... 38.00 33.54 3 35.70 -4.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 64 27.30 +5.5ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.91 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 9 33.41 +5.6ETF Clim ETHO ... ... ...q 37.25 29.45 3 34.74 +2.2ETFAlpAlt ALFA ... ... ...q 47.05 38.47 10 45.98 +7.4ChngFnDvr CHGX ... ... ... 20.37 18.02 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.91 -4.7ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.02 -.5ETF AptF n FTVA ... ... ... 30.36 24.74 4 26.58 -2.1ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.51 -1.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.70 -5.9NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.61 -5.8ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.76 -.9ETF BrVl n BVAL ... ... ... 16.70 14.46 14.81 -6.7ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 5 32.97 +.5GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.18 +1.3ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.57 -.7ETF Seren ICAN ... ... ... 28.54 25.35 1 27.59 +1.7PremisCap TCTL ... ... ... 31.57 27.35 1 29.89 -.3AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.49 26.56 7 33.56 +10.7EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 22 29.88 -8.2ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 31.91 -4.5EtfInfcMLP AMZA 2.08 27.8 ...q 10.57 6.55 1133 7.47 -13.2ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.76 +3.0ETF ClinT n BBC ... ... ... 36.25 25.88 8 31.88 +12.1InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.00 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 15 24.39 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.45 2 24.44 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.57 -3.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 14 64.03 -1.5ETFS Com BCI ... ... ... 25.79 18.58 28 25.14 +2.7ETFS Comd BCD ... ... ... 27.04 23.25 0 26.98 +4.8sETFS EnCm BEF ... ... ... 27.63 22.55 1 28.28 +11.4ETFSGold SGOL ... ... ...q 132.10 117.19 16 126.82 +.5ETF Pall PALL ... ... ...q 107.47 71.96 113 92.99 -8.4ETF Plat PPLT ... ... ...q 97.94 83.35 142 86.91 -1.8EagleCGr GRF .50e 2.5 ...q 8.59 7.11 15 7.20 -9.3EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 19 15.20 -8.4EagleMat EXP .40 .4 25 122.49 86.51 415 104.61 -7.7EaglePtCr ECC .80 4.3 ... 21.60 17.28 102 18.46 -1.9EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.49 -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 7 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.30 -.4Earthstone ESTE ... ... ...dd 12.17 7.85 224 9.56 -10.1EastGvP n DEA 1.04 5.0 31 22.32 19.03 651 20.93 -1.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.58 248 92.52 +4.7EastChem EMN 2.24 2.1 15 112.45 76.11 1585 107.45 +16.0EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 462 5.45 +75.8Eaton ETN 2.64f 3.5 17 89.85 69.82 1596 75.66 -4.2EatVn 22 n EFL ... ... ... 10.09 9.08 36 9.50 +2.8EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 50 9.93 -.7EV CAMu EVM .68 6.6 ...q 12.89 10.15 20 10.30 -10.5EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.80 -6.1EVCAMu CEV .71 6.2 ...q 13.01 11.23 11 11.47 -5.7EatnVan EV 1.24f 2.2 22 60.95 43.43 497 56.32 -.1sEV EnEq EOI 1.04 6.7 ...q 15.35 12.94 145 15.42 +6.3sEV EEq2 EOS 1.05 6.1 ...q 16.85 14.13 126 17.08 +12.2EV FltRt EFT .91 6.1 ...q 15.33 14.03 146 14.90 +4.0EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 25 16.59 +1.7EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 175 12.94 -5.2EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.73 -3.6EVMAMu MMV .69 5.5 ...q 14.04 12.28 1 12.39 -5.5EV MIMu MIW .71 5.5 ...q 14.39 12.52 3 12.96 -3.7 EVMIMu EMI .71 5.6 ...q 14.52 12.04 3 12.70 -1.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 96 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 25 11.62 -5.6EVMunTT ETX .85 4.4 ...q 21.20 18.81 42 19.22 -7.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 49 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 14 20.27 -10.0EV NJMu EMJ .75 6.3 ...q 13.52 11.51 2 11.84 -4.7EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.16 -4.9EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.79 -6.7EV NYMu ENX .72 6.5 ...q 13.34 11.01 49 11.13 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 35 11.96 -5.9EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.48 -9.6EVOHMu EVO .73 5.8 ...q 14.11 12.10 1 12.65 -2.9EV PAMu EIP .77 6.5 ...q 13.35 11.62 5 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.27 1 11.46 -6.0EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 114 9.32 -3.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 141 14.65 +1.5EV SrInc EVF .42 6.3 ...q 6.87 6.31 244 6.62 +1.5EVShDur EVG 1.08 8.1 ...q 14.64 13.22 18 13.38 -6.8EVTxABdO EXD 1.16 11.7 ...q 11.98 9.17 7 9.90 -3.4EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 84 22.38 -3.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 144 16.97 -2.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 21 25.66 +1.0EV TxDiver ETY 1.01 8.2 ...q 12.57 10.17 341 12.31 +1.0EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 512 9.30 -.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 45 16.05 -4.1EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 196 11.65 -2.3EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 160 15.16 -1.4EclipseRs ECR ... ... 22 3.10 1.23 3723 1.52 -36.7Ecolab ECL 1.64 1.1 31 150.46 125.74 1396 146.98 +9.5Ecopetrol EC .16e .7 ... 22.66 8.60 1261 22.16 +51.5Edenor EDN ... ... ... 63.29 28.88 122 44.50 -10.5Edgewell EPC ... ... 11 78.04 39.50 575 43.12 -27.4EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1462 60.42 -4.5EducRltTr EDR 1.56 4.5 27 40.84 30.07 1038 34.35 -1.6EdwLfSci s EW ... ... 45 143.22 100.20 952 135.23 +20.0eHiCarSvc EHIC ... ... ... 13.43 8.89 128 13.25 +14.5s8x8 Inc EGHT ... ... ...dd 22.05 10.30 959 21.80 +54.6ElPasoEl EE 1.34 2.4 24 61.15 48.05 287 55.90 +1.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.35 -2.9EldorGld g EGO .02e ... 10 3.66 .80 8516 .97 -32.2Electrmed ELMD ... ... 21 7.96 4.12 17 5.40 -11.0ElevCr n ELVT ... ... ... 9.48 5.90 230 8.39 +11.4EliLilly LLY 2.25 2.8 75 89.09 73.69 3325 79.27 -6.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 12 31.07 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 590 106.00 +18.6EllingtnF EFC 1.76 11.2 11 17.00 14.12 92 15.65 +7.9EllingtRM EARN 1.48 13.7 8 15.74 10.23 172 10.82 -10.1Ellomay ELLO ... ... ... 11.09 7.52 1 7.87 -12.6EllswthFd ECF .80e 8.5 ...q 9.88 8.77 22 9.37 -.4Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 1 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 134 1.55 -6.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 0 23.86 -10.0EAndinB AKO/B .74e 2.7 ... 31.80 22.99 55 27.20 -7.1Embraer ERJ .13e .5 ... 28.55 17.58 1382 25.49 +6.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 103 19.29 -5.2EmergeES EMES 2.68m ... ...dd 14.35 5.65 808 9.16 +27.4EmergBio EBS ... ... 28 55.91 29.15 393 49.12 +5.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.36 3831 71.93 +3.2EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.53 15.17 14 17.31 -16.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 8 17.22 -15.5EmpOP250 FISK .34 2.0 ... 21.26 16.24 5 17.28 -15.3EmpStRTr ESRT .34 2.0 45 21.66 16.23 853 17.41 -15.2EmployH EIG .80 2.0 14 50.45 38.35 103 40.15 -9.6EElChile EOCC 1.07e 4.6 ... 29.41 21.65 73 23.11 -14.1EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 1531 16.17 +5.2EnableMid ENBL 1.27 8.7 16 16.98 12.89 238 14.56 +2.4EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 715 9.14 -31.7EnbrdgEPt EEP 1.40 15.0 11 17.97 8.89 1821 9.31 -32.6Enbridge ENB 2.68 ... ... 42.31 29.00 3605 32.11 -17.9EnCana g ECA .06 .4 23 14.31 8.01 16148 13.34 +.1sEncompHlth EHC 1.00 1.6 24 63.67 42.21 622 63.52 +28.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1291 2.84 +18.8sEnduroRT NDRO 1.55e 35.6 12 3.95 2.18 2155 4.35 +38.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 69.24 46.16 2837 67.71 +17.6Energizer n ENR 1.16 2.1 19 64.00 40.64 707 55.15 +14.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 429 1.97 +10.1EgyTrEq s ETE 1.22 7.3 20 19.50 12.80 5308 16.81 -2.6EngyTrfPt ETP 2.26 12.4 18 23.72 15.06 8103 18.29 +2.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.47 7.55 1183 12.42 +26.9EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1227 10.45 -6.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 424 5.82 +2.5EnerSys ENS .70 1.0 26 84.24 61.33 116 73.65 +5.8Engility EGL ... ... ...cc 35.63 21.19 110 29.85 +5.2EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 512 16.40 -6.8Ennis Inc EBF .80 4.4 14 21.50 15.90 74 18.05 -13.0sEnovaIntl ENVA ... ... 18 32.00 11.15 419 32.25 +112.2EnPro NPO .96f 1.3 41 94.79 65.12 163 72.23 -22.8ENSCO ESV .04 .6 ...dd 8.05 4.10 23380 6.58 +11.3Enservco ENSV ... ... ... 1.20 .28 100 1.05 +63.0EnSync ESNC ... ... ... .67 .31 630 .36 -10.6tEntercom ETM .36 4.6 10 12.43 8.05 7496 7.75 -28.2EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 14 24.15 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.70 -4.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.16 -4.2Entergy ETR 3.56 4.6 34 87.85 71.95 1020 78.02 -4.1EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.83 -1.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 6 23.50 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 9 24.10 -4.2EntgyNO n ENO ... ... ... 26.99 24.25 76 24.95 -2.6EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 0 24.26 -2.8EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 1 25.29 -4.6EntProdPt EPD 1.71f 6.3 20 29.51 23.10 4505 26.93 +1.6tEntravisn EVC .20 4.5 44 7.90 4.35 1105 4.40 -38.5EntrResc EGI ... ... ... .69 .34 51 .39 -35.0Envestnet ENV ... ... 47 60.28 33.95 322 58.10 +16.5EnviroStr EVI .20e ... 78 43.10 18.90 9 38.35 -4.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3266 40.71 +17.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 66 29.30 +6.0EnzoBio ENZ ... ... ...dd 12.04 5.35 145 6.07 -25.5Equifax EFX 1.56 1.4 20 147.02 89.59 892 113.86 -3.4EquityCmw EQC ... ... 32 32.35 27.96 758 31.73 +4.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 3 25.60 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 328 89.53 +.6EqtyRsd EQR 2.16 3.5 31 70.46 54.97 1891 62.56 -1.9EquusTR EQS ... ... 30q 2.97 2.16 12 2.38 -.8EraGroup ERA ... ... 12 12.25 8.00 78 12.02 +11.8Eros Intl EROS ... ... ...dd 16.90 6.65 179 11.40 +18.1EscoTech ESE .32 .6 19 66.80 50.30 187 57.60 -4.4Espey ESP 1.00 3.4 59 29.34 21.07 10 29.00 +21.0Essent ESNT ... ... 9 50.08 32.73 591 35.47 -18.3EssexPT ESS 7.00 2.9 29 270.04 214.03 254 243.90 +1.0EsteeLdr EL 1.52 1.1 46 153.88 90.81 2732 137.81 +8.3Esterline ESL ... ... 17 102.70 67.15 146 75.65 +1.3EtfSilver SIVR ... ... ...q 17.70 14.92 151 16.06 -2.8EthanAl ETH .76 3.2 16 33.13 21.50 313 23.90 -16.4Etrac2xMtg MORL 3.31e 22.2 ...q 19.50 12.50 344 14.92 -15.5Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.11 -7.0Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3sEtrCrdOil n OILX ... ... ... 40.90 25.90 5 41.36 +26.9EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 2 24.31 -24.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 54.69 +.8Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 41 15.98 -11.8EtrcDvsHi DVHL 2.85e 15.3 ...q 22.87 17.57 3 18.61 -7.9EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.31 6 16.17 +2.7EtracReit LRET 2.00e 8.9 ...q 27.57 19.32 1 22.50 -14.4UBS VlHdg XIVH ... ... ... 82.84 11.86 3 14.33 -81.5VelShSP46 BSWN ... ... ... 24.95 9.02 3 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 10 161.31 -6.3FI EnhEu n FIEE ... ... ... 202.02 151.77 4 173.57 -2.2Etr SP MLP MLPZ .06p ... ... 55.40 31.45 2 38.10 -11.1Etr MLP In MLPQ .08p ... ... 52.27 25.63 20 31.43 -16.6EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 19.5 ...q 20.88 13.65 8 14.83 -9.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 14.88 -16.0EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 13 17.40 -11.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 165 8.40 -9.2EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 4 9.83 -.4EvansBc EVBN .92f 2.0 18 47.08 37.15 4 45.85 +9.4sEvercore EVR 2.00f 1.9 25 105.65 66.80 253 106.85 +18.7EverestRe RE 5.00 2.2 25 277.17 208.81 240 227.95 +3.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 1358 7.55 +.1EversrceE ES 2.02 3.5 19 66.15 55.93 1720 57.00 -9.8sEvertec EVTC .40 1.9 18 21.35 12.60 1249 21.45 +57.1EvolentH n EVH ... ... ...dd 27.50 10.30 1145 16.60 +35.0EvolPetrol EPM .40 4.4 19 9.50 6.35 175 9.15 +33.6EvoquaWt n AQUA ... ... ...dd 25.36 18.05 1199 19.50 -17.8ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 35 18.42 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 33.79 359 41.65 +.8RxVlmxWk VMAX ... ... ... 31.03 2.69 9 20.97 +71.3Ber 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 48 26.69 -1.6ETF IndExp TETF ... ... ... 21.64 15.10 2 20.83 +9.4RxVlmxInF VMIN ... ... ... 46.55 2.37 89 3.00 -91.3ExTrGldE 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 31.07 152 37.91 -.4Exelon EXC 1.38f 3.5 11 42.67 34.28 6293 39.97 +1.4Express EXPR ... ... 27 11.34 5.28 2334 8.38 -17.4ExtendStay STAY .88f 4.4 42 21.28 16.27 1179 20.06 +5.6Exterran n EXTN ... ... ...cc 33.69 23.29 205 28.12 -10.6sExtraSpce EXR 3.12 3.3 23 93.95 71.34 483 94.31 +7.8ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 17131 79.93 -4.4F -FB Finl n FBK .06p ... 17 45.43 32.84 72 42.61 +1.5FBL Fn FFG 1.84f 2.3 18 81.75 59.75 12 78.75 +13.1sFCB Fin FCB ... ... 22 60.20 39.90 454 59.65 +17.4FGL Hldg n FG ... ... ... 12.25 8.65 2016 8.97 -10.9FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 69.94 1383 86.38 -8.7FNBCp PA FNB .48 3.6 14 14.92 12.02 3615 13.32 -3.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.07 -4.0FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.25 -.2FTFQMom MOM ... ... ...q 26.05 21.20 0 25.57 +6.4FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.10 -7.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.27 -2.4FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 18 24.87 -2.4FQFO USDv OUSA .20e ... ... 33.39 28.66 56 30.21 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 42

FS Invest FSIC .89 11.4 8 9.45 6.95 1007 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 13 15.75 -4.5sFTI Cnslt FCN ... ... 26 59.22 31.65 314 59.66 +38.9FTS Intl n FTSI ... ... ... 19.88 18.84 588 19.20 -2.1Fabrinet FN ... ... 12 47.02 24.02 640 35.85 +24.9FactsetR FDS 2.56 1.3 25 217.36 155.09 263 196.92 +2.2FairIsaac FICO .08 ... 45 179.58 131.14 112 176.44 +15.2sFairmSant FMSA ... ... ...dd 6.21 2.47 4142 6.27 +19.9FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1457 5.12 -8.2Farmland FPI .51 6.7 69 10.27 7.15 110 7.64 -12.0Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 4 24.74 -4.0FedExCp FDX 2.00 .8 15 274.66 186.00 1386 244.17 -2.2FedAgric AGM 2.32 2.6 ... 92.57 58.17 41 89.01 +13.8FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 0 82.04 +12.8FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 0 25.10 -.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.90 -1.7FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 341 118.61 -10.7FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 25 21.97 -12.7FedSignl FSS .28 1.2 28 24.18 15.47 460 23.47 +16.8tFedInvst FII 1.08f 4.4 9 36.76 24.42 1503 24.33 -32.6FedPMu FMN .88 6.6 ...q 15.07 13.29 19 13.33 -5.1Ferrari n RACE ... ... ... 141.56 82.33 341 135.64 +29.4Ferrellgs FGP .40 11.1 ...dd 5.87 2.87 142 3.60 -15.9Ferro FOE ... ... 17 25.50 16.48 330 21.82 -7.5FiatChrys FCAU ... ... ... 24.95 10.17 3547 22.33 +25.2FibriaCelu FBR .09e .5 ... 22.05 9.15 784 19.37 +31.8tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.39 2 48.30 -5.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 7 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 34 48.66 -3.2FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 309 40.85 +4.4FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 64 29.81 -13.1FidEnergy FENY .53e 2.5 ...q 21.69 17.01 498 21.20 +5.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 256 41.13 +.9FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 246 39.74 -.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 115 37.94 -2.0Fid Val n FVAL ... ... ... 35.18 28.14 30 32.33 -1.6Fid Qual n FQAL ... ... ... 34.02 27.75 13 32.09 +.9FidInfoTch FTEC .42e .8 ...q 56.55 42.25 681 55.05 +10.2Fid Moment FDMO ... ... ... 33.84 27.10 21 32.81 +4.9Fid LowVol FDLO ... ... ... 32.45 27.08 6 30.61 Fid RisR n FDRR ... ... ... 32.71 27.43 44 30.21 -1.4Fid CoreD n FDVV ... ... ... 30.41 26.10 26 28.97 +1.0FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 69 23.52 -4.8FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 104 32.78 -5.0tFidTelecm FCOM .76e 2.7 ...q 33.57 27.80 34 27.69 -10.4FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 58 33.93 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 1152 37.67 -4.0sFidNatInfo FIS 1.28 1.2 19 103.65 82.58 3285 103.91 +10.4FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 235 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 39.68 714 88.69 +23.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 41.77 508 53.19 -5.1FtBcp 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 7.50 4.48 1427 7.54 +47.8FstCash FCFS .88f 1.0 33 91.00 51.95 369 87.80 +30.2sFstCwlth FCF .36f 2.3 22 15.67 12.05 479 15.72 +9.8sFstData n FDC ... ... 10 19.45 14.73 8050 19.50 +16.7FstHorizon FHN .48 2.6 16 20.86 15.84 1981 18.79 -6.0FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.16 -.2FstInRT FR .87f 2.7 21 32.91 27.61 645 32.12 +2.1FMajSilv g AG ... ... ...dd 9.36 4.93 2405 6.84 +1.5FstRepBk FRC .72 .7 ... 105.52 84.56 513 97.13 +12.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 19 25.50 -.1FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 2 26.19 +.2FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.46 -1.2FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 24.97 -1.7FtRpBk pfG FRCpG ... ... ... 27.50 24.09 17 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 84 9.44 +3.4tFtTrGlob FAM .90 8.5 ...q 12.15 10.62 31 10.61 -8.4FT MCGr FNY .15e .4 ...q 42.85 33.15 13 42.19 +7.7FT MCVal FNK .40e 1.1 ...q 37.68 32.00 8 35.15 -3.1FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6sFT SCGr FYC .04e .1 ...q 45.44 36.00 202 45.60 +7.3FT SCVal FYT .26e .7 ...q 38.64 32.07 26 37.09 +.6FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.99 +1.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 70 14.28 +4.0FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 49.06 +3.4FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 38 17.54 -6.3FtTEqCom ERM ... ... ... 23.64 19.74 4 21.84 -2.3FtT EqTact TERM ... ... ... 23.62 19.41 6 21.82 -2.4tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.31 552 19.34 -3.3FT HeitGl PRME ... ... ... 20.81 17.96 1 19.86 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 1 52.94 -2.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 6 38.83 -1.2FT PfInc n FPEI ... ... ... 21.03 19.40 19 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.70 +1.1FT VolD n HUSV ... ... ... 23.72 21.53 14 22.56 -1.8FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 57 22.60 -14.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 58 16.06 -9.9FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 27 15.16 -6.4FTArcaBio FBT ... ... ...q 147.10 102.93 32 134.73 +8.2FTDJInet FDN ... ... ...q 131.99 91.45 528 131.40 +19.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 301 22.70 -.4FT ConDis FXD .30e .7 ...q 45.57 35.72 62 40.33 -4.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 35 45.59 -6.3sFT Engy FXN .33e 2.0 ...q 16.48 12.25 604 16.58 +7.1FT Fincl FXO .65e 2.1 ...q 32.92 26.94 98 31.61 +.9FT HlthCr FXH ... ... ...q 76.92 62.71 43 70.53 +1.0FT IndPrd FXR .16e .4 ...q 42.74 33.68 54 39.54 -2.6FT Matls FXZ .37e .9 ...q 46.43 36.89 82 42.58 -2.9FT Tech FXL .13e .2 ...q 59.90 42.88 99 56.76 +10.6FT Utils FXU .67e 2.7 ...q 28.59 23.46 77 25.27 -2.9FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 46 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.82 -1.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 651 22.51 -8.3FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 56 14.97 -8.9FT USIPO FPX .32e .5 ...q 74.54 57.95 46 70.33 +3.1FTChnd FNI .19e .5 ...q 43.90 34.20 15 39.62 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.79 -1.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 58.90 -1.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 57 48.32 -.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 144 22.14 -9.2FT LCCore FEX .58e 1.0 ...q 62.82 51.10 58 59.29 +1.3FT LCGr FTC .24e .4 ...q 67.59 52.62 31 65.75 +7.5FT LCVal FTA .82e 1.6 ...q 57.69 48.25 43 52.52 -3.9FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 149 12.75 -17.9FT MCCore FNX .51e .8 ...q 69.65 56.86 102 66.92 +1.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 125 28.09 -6.6FTFutStrt FMF ... ... ... 51.53 37.80 47.82 +.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 21 13.40 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 5 70.27 +7.0FT MultCV FAB .45e .8 ...q 59.34 50.27 4 55.06 -3.4FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 100 10.64 -10.3FT REIT FRI .39e 1.8 ...q 24.11 20.20 41 22.23 -4.5FT SCCore FYX .38e .6 ...q 64.05 52.79 19 63.00 +3.0FTSpecFin FGB .70 11.5 ...q 7.57 5.65 38 6.09 -.8FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 13 12.00 -6.2FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.27 -.5FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 433 29.85 -3.3FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 26 14.83 -9.1FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 50 13.06 +1.7FirstEngy FE 1.44 4.3 7 35.56 27.93 4953 33.52 +9.5Fitbit n FIT ... ... ...dd 7.32 4.51 4670 5.36 -6.1500.com WBAI ... ... ...dd 23.22 8.51 125 19.23 +90.2FiveOaks OAKS .40m 13.8 9 5.61 2.55 138 2.86 -28.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.30 +.3FvPntHld n FPH ... ... ... 16.74 12.00 68 13.06 -7.4FlagstarB FBC ... ... 28 40.06 28.43 219 34.06 -9.0F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 37 23.80 -10.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 9 10.81 -8.5FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 70 18.58 -9.2FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 12 19.36 -10.4Flanign BDL .25f 1.1 13 30.95 20.20 0 23.50 -.4Fleetcor FLT ... ... 25 213.74 133.08 488 204.11 +6.1FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 112.12 +.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 51.86 11 58.48 -2.1FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 347 34.42 +3.4Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 58 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 117 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.11 0 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 30.81 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 29.07 -.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 21 62.51 -.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 19 46.28 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 21 68.99 -.3FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 17 24.72 -3.1FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 5 28.16 -1.5FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 178 26.25 -2.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 8 43.81 -.7FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 43.70 -1.2FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 2196 44.88 -.3FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 18 75.32 -.2FlexSolu FSI ... ... 10 2.58 1.33 13 1.44 -20.9Flor&Dec n FND ... ... 49 58.28 32.72 920 47.16 -3.1Flotek FTK ... ... ...dd 10.70 3.38 1101 3.83 -17.8FlowrsFds FLO .68 3.1 25 22.82 16.80 942 22.29 +15.4Flowserve FLS .76 1.6 ...cc 50.43 37.51 1645 47.82 +13.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 33 62.09 37.04 3478 45.42 -12.1FlyLeasing FLY 1.00 7.1 12 14.65 11.54 194 14.12 +9.4FEMSA FMX .74e .9 ... 103.82 84.32 384 86.59 -7.8FootLockr FL 1.38f 3.3 17 75.03 28.42 2527 41.46 -11.6FordM F .60a 5.4 6 13.48 10.14 43488 11.06 -11.4ForestCA FCE/A .72f 3.6 16 26.30 19.24 1231 19.75 -18.0Forestar FOR ... ... 15 26.39 14.10 42 23.00 +4.5ForsightEn FELP .13 ... ...dd 5.49 3.28 22 3.55 -18.8Fortis n FTS 1.70 5.1 ... 38.24 31.41 172 33.05 -9.9Fortive n FTV .28 .4 ... 80.31 60.40 1251 75.22 +4.0FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.39 142 16.91 -15.2FortunaSlv FSM ... ... 24 6.08 4.03 695 5.69 +9.0FBHmSec FBHS .80 1.4 19 73.62 53.56 1227 55.25 -19.3ForumEn FET ... ... ...dd 17.97 10.05 1190 14.45 -7.1FoundBld n FBM ... ... ... 16.40 11.03 212 13.94 -5.7FourCorP s FCPT 1.10 4.8 18 26.96 21.28 336 23.07 -10.2FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 32 6.80 -24.4FrancoN g FNV .96f 1.3 71 86.06 66.19 434 74.29 -7.1FrankCov FC ... ... ...dd 31.20 17.35 15 26.40 +27.2FrankFn n FSB .40p ... 17 42.65 30.30 35 34.85 +2.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.13 -.8FrankLibEm FLQE ... ... ... 35.59 29.30 5 31.93 -3.4FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.05 -3.6FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.09 -1.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.30 tFrnkLInvGr FLCO ... ... ... 24.89 23.60 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.44 -1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 27.38 24.17 1 27.87 +6.4FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2 FrankRes BEN .92f 2.8 11 47.65 31.67 5714 32.66 -24.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 238 7.80 -27.4FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 83 11.07 -6.4FrkUnv FT .47 7.1 ...q 7.39 6.68 36 6.72 -6.3FranksIntl FI .30 3.8 ... 9.15 4.93 2158 7.96 +19.7FrptMcM FCX .20 1.3 10 20.25 11.05 14015 15.68 -17.3FresenMd FMS .51e 1.0 ... 57.94 44.88 120 50.26 -4.4FDelMnt FDP .60 1.3 20 54.61 43.02 168 47.11 -1.2FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.28 +10.6Frontlne rs FRO .60e ... 36 6.54 3.79 309 4.64 +1.1FullerHB FUL .62f 1.2 25 58.74 46.62 248 51.68 -4.1FutureFuel FF .24a 2.0 14 16.22 11.32 39 11.82 -16.1G -GAMCO s GBL .08 .3 ... 32.60 23.97 45 25.55 -13.8GATX GATX 1.76f 2.5 13 73.25 56.00 249 71.29 +14.7GATX 66 GMTA ... ... ... 27.00 22.81 17 25.24 -3.9GCP ApT n GCP ... ... 26 34.79 27.25 562 29.00 -9.1GDL Fund GDL .64 6.9 ...q 10.38 9.13 32 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 5769 20.30 -13.2GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.29 2 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 75 26.24 +1.1GMS Inc n GMS ... ... 16 39.98 27.21 191 30.59 -18.7tGNC GNC .80 25.4 3 10.95 3.13 5134 3.15 -14.6GP Strat GPX ... ... 27 31.25 19.25 53 20.20 -12.9GTT Comm GTT ... ... ...dd 62.32 28.30 231 51.20 +9.1GabCvInc GCV .48 7.9 ...q 6.47 4.91 8 6.07 +2.9GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 26.01 -1.8GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 135 22.30 -4.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.65 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 1 25.56 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.08 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 476 6.15 -.6GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 23.99 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.10 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.14 -3.9GabGSmM GGZ ... ... ... 13.61 11.60 53 12.09 -5.1GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.15 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.79 -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 5.4 ...q 10.97 9.12 19 9.59 -7.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 4 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 6 25.76 -2.2GabMultT GGT .94e 10.0 ...q 10.09 8.27 35 9.40 +2.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 2 25.66 -2.3GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.64 -5.8GabUtil GUT .60 10.1 ...q 7.20 5.77 237 5.95 -16.2GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.00 -1.8Gasa rs GFA ... ... ... 12.99 5.53 13 6.70 -46.9Gain Cap GCAP .24 2.9 13 13.26 5.62 252 8.14 -18.6Gallaghr AJG 1.64 2.4 26 72.77 54.50 696 68.66 +8.5GamGldNR GGN .84 16.2 ...q 5.81 4.80 650 5.18 -.6GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 4 23.23 -6.4GamNRG&I GNT .84 13.1 ...q 7.23 6.00 69 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 15 23.78 -4.9GameStop GME 1.52 11.8 ...dd 24.68 12.20 3752 12.93 -28.0Gannett n GCI .64 5.6 ...cc 12.38 7.36 1812 11.45 -1.2Gap GPS .97f 3.3 14 35.68 21.02 3883 29.21 -13.7GardDnv n GDI ... ... ... 38.00 19.91 2248 32.05 -5.5Gartner IT ... ... 41 142.16 110.76 880 133.54 +8.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 133 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 26.15 +.2GasLog GLOG .56 3.2 48 22.55 12.75 308 17.75 -20.2GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 6 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 3264 .80 -24.2Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 29 15.80 -11.9Gastar pfB GSTpB 2.69 14.4 ... 23.50 8.46 15 18.65 -1.2GatesInd n GTES ... ... 28 18.72 14.77 617 15.50 -14.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.64 -8.5GeeGroup JOB ... ... ...dd 6.28 2.00 8 2.49 -10.4sGencoSh rs GNK ... ... ...dd 17.38 8.47 350 17.82 +33.8Generac GNRC ... ... 17 53.78 33.77 493 48.45 -2.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 37 34.25 -.4GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 1667 29.75 +.5GenDynam GD 3.72f 1.9 21 230.00 190.31 1754 201.05 -1.2GenElec GE .48 3.3 ...dd 29.47 12.73 50846 14.62 -16.3GECap5-53 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 2990 42.51 -28.3GenMoly GMO ... ... ...dd .53 .28 44 .37 +12.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 7600 36.27 -11.5GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 113 5.85 -11.6Gensco GCO ... ... 12 51.45 20.90 147 42.75 +31.5GenesWyo GWR ... ... 26 84.40 61.44 593 76.75 -2.5GenesisEn GEL 2.88f 13.8 51 32.59 18.42 505 20.91 -6.4GenesisHlt GEN .24 14.8 ...dd 2.44 .60 401 1.62 +112.3GenieEn n GNE .30 5.8 ... 8.01 3.82 59 5.13 +17.7GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 1 7.40 +.8Genpact G .30 ... 20 34.79 25.56 1310 30.50 -3.9GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1063 90.19 -5.1Genworth GNW ... ... 2 4.15 2.66 3220 3.19 +2.6GeoGrp s GEO 1.88 7.9 14 33.40 19.05 1035 23.80 +.8GeoPark GPRK ... ... ... 15.39 6.48 584 14.50 +46.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.40 -4.7Gerdau GGB .02e .4 ... 5.32 2.60 11119 4.79 +28.8GerNew GF 1.23e .4 ...q 21.49 15.85 4 19.61 +.9GettyRlty GTY 1.28 5.0 14 29.89 22.68 111 25.42 -6.4GigCapit n GIG ... ... ... 10.22 9.60 154 9.79 +1.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 493 28.78 -10.9Glatfelter GLT .52 3.1 13 23.85 15.76 117 16.61 -22.1Glaukos n GKOS ... ... ... 44.76 23.08 827 34.99 +36.4GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2590 40.22 +13.4GblBrCopp BRSS .24 .8 12 36.50 27.50 158 31.05 -6.2GlbMed n GMRE .20p ... ...dd 10.25 6.34 266 8.65 +5.5GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 4 24.57 -3.0GlobNetL n GNL .94 4.8 32 22.99 15.55 716 19.69 -4.3GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 4 24.57 -4.3GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.17 75 16.35 -2.1GlobPay s GPN .04 ... 38 118.94 87.30 695 114.60 +14.3GlbShipLs GSL .40 30.5 ...dd 1.94 .97 72 1.31 +12.9GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 23.99 +.3GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 4 22.89 +.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 15.59 -4.3GbXUSRota 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 22 12.49 +5.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 215 10.70 +6.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.16 -3.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 89 12.93 -4.9GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 20.87 GblXArg ARGT .09e .3 ...q 38.46 27.40 163 31.98 -9.4GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 38 24.25 -5.3GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 58 11.73 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 8 30.52 +2.8GbXGreece GREK .13e 1.3 ...q 11.56 8.57 195 10.19 -.9GblXChCon CHIQ .12e .6 ...q 19.96 13.60 61 18.73 +.3GblX MLP MLPA .90e 9.8 ...q 11.36 8.14 373 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 5 10.29 -2.3sGblXChiEn CHIE .41e 3.2 ...q 12.70 10.55 2 12.97 +14.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 196 20.85 -4.3GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.56 11 18.51 +2.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.55 11 17.05 +.3GblXPakist PAK ... ... ...q 19.23 12.15 9 12.44 +.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.78 -3.2GblXNorway NORW .83e 5.7 ...q 14.63 11.19 89 14.54 +10.7GblXScUS n SCIU ... ... ...q 32.53 27.62 3 31.16 +.8GblXScEu n SCID ... ... ...q 29.75 26.13 28.33 +2.2GblXScAs n SCIX ... ... ...q 27.08 23.76 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 0 31.43 -.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 9 24.06 -3.3GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 17 23.46 +8.1GbX US Inf PAVE ... ... ... 17.80 13.80 20 16.32 -2.7GblFound n BOSS ... ... ... 20.72 15.35 2 18.89 +9.1GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 21 26.56 -2.9GlbXSilv rs SIL ... ... ...q 37.30 28.21 52 30.57 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 267 33.77 -12.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 15 23.28 -.1GbXUran rs URA ... ... ...q 16.36 11.81 197 13.66 -9.2GlblScape GSB .06 1.6 21 5.51 3.27 11 3.79 +6.8Globalstar GSAT ... ... ...dd 2.51 .53 3632 .60 -53.9GlobantSA GLOB ... ... 55 54.84 33.87 249 47.36 +1.9GlobusMed GMED ... ... 42 52.56 27.79 473 49.55 +20.6Glowpoint GLOW ... ... ...dd .65 .15 400 .20 -45.0sGoDaddy n GDDY ... ... 99 66.80 38.34 2984 68.99 +37.2GolLinhs s GOL ... ... ... 14.48 4.13 1173 8.51 -2.9GoldFLtd GFI .02e .5 ... 4.70 3.33 2253 3.87 -10.0GoldResrc GORO .02 .4 67 5.50 3.37 178 5.34 +21.4GoldStdV g GSV ... ... ... 2.07 1.25 278 1.57 -10.3Goldcrp g GG .24 1.8 18 15.55 11.64 3607 13.47 +5.5GoldenMin AUMN ... ... ... .68 .36 124 .42 -3.9GoldStr g GSS ... ... 7 .92 .56 1717 .72 -19.7GldFld GV ... ... 11 6.38 3.60 178 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 36 25.68 -3.1GS BDC n GSBD 1.80 8.9 11 23.54 18.78 125 20.25 -8.7GS ActbtInt GSIE ... ... ...q 32.48 27.28 107 30.40 +1.3GS ActEM GEM ... ... ...q 39.44 30.39 139 35.46 -1.0GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.27 +1.8GS ActJpn GSIY ... ... ... 36.02 29.55 5 34.24 +1.8GS US LgC GSEW ... ... ... 46.27 40.58 5 43.50 GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.38 -2.3tGS CpBd n GIGB ... ... ... 50.44 47.88 3 47.89 -4.6GS ActLgC GSLC ... ... ...q 57.42 46.85 215 54.26 +1.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 217 100.01 GS Indus n GVIP ... ... ... 57.97 45.03 17 54.13 +2.2GS SCap n GSSC ... ... ... 45.33 39.39 2 45.11 +4.2sGSCI37 GSC ... ... ...q 27.00 17.55 1 27.23 +13.5GoldmanS GS 3.20f 1.3 23 275.31 209.62 2431 241.73 -5.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 38 27.38 -4.1GoldS pfN GSpN ... ... ... 28.34 25.95 54 26.13 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 14 25.78 -.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 9 22.84 +.4GoldS pfA GSpA .96 4.3 ... 24.46 21.25 51 22.03 -2.3GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 76 22.45 -.6GS MLPEn GER .64 10.1 ...q 8.29 5.25 146 6.31 +2.6GS MLPInc GMZ 1.38 15.5 ... 10.66 7.55 147 8.91 -.3GoodrPet n GDP ... ... ... 14.39 8.20 75 13.07 +19.8GormanR GRC .50 1.5 29 33.50 23.55 41 33.27 +6.6vjGrace GRA .96 1.3 21 77.37 58.48 735 71.67 +2.2Graco s GGG .53 1.2 14 49.69 34.89 389 45.45 +.5sGrahamCp GHM .36 1.5 16 23.99 17.97 43 23.96 +14.5GrahamH s GHC 5.32f .9 22 625.45 536.90 31 590.55 +5.8Graingr GWW 5.44f 1.8 26 309.80 155.00 551 295.83 +25.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 20 25.59 -5.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5545 27.52 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 2198 3.38 +25.2GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.39 +18.9GraniteC GVA .52 .9 28 68.58 45.14 267 56.79 -10.5GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 118 16.99 -4.2 GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 40.18 +2.8Gran Gld n BAR ... ... ... 142.87 123.68 1 131.14 +.6GranCom n COMB ... ... ... 27.07 24.80 3 26.86 +2.6GranSP n COMG ... ... ... 32.29 24.96 1 30.35 +9.6GrphTInt n EAF ... ... ... 18.37 14.44 650 17.33 +11.8GraphPkg GPK .30 2.2 15 16.74 12.65 4658 13.87 -10.2GrayTelev GTN ... ... 6 17.80 10.70 1297 11.75 -29.9GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.65 -25.8GrtAjax n AJX 1.20 9.0 9 15.40 12.27 33 13.33 -3.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.32 -.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 190 1.24 -3.9GtPlainEn GXP 1.10 3.4 15 34.72 27.60 796 31.96 -.9GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 311 42.99 +8.0GreenDot GDOT ... ... 45 69.37 35.36 503 63.30 +5.0sGreenTrH n GHG ... ... ... 13.05 10.75 149 13.25 +2.3GreenbCos GBX .92f 2.0 10 54.45 41.45 522 46.60 -12.6sGreenhill GHL .20 .8 ...dd 25.65 13.80 788 26.30 +34.9Greif A GEF 1.68 2.8 20 65.60 47.97 223 59.88 -1.2Greif B GEF/B 2.51e 3.9 21 71.95 52.50 6 65.05 -6.2Griffon GFF .28f 1.2 24 24.50 17.45 150 22.70 +11.5Group1 GPI 1.00f 1.5 9 84.47 51.62 188 68.69 -3.2GrubHub GRUB ... ... ...cc 112.41 41.35 1040 103.45 +44.1GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 42 92.45 -10.0GpoASur ASR 3.31e ... ... 229.45 164.65 41 167.48 -8.2GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 90 8.60 +1.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 32 9.33 -.2GpSuprvi n SUPV ... ... ... 33.85 16.11 1187 22.99 -21.6GpTelevisa TV ... ... ... 27.37 14.20 2661 18.46 -1.1GuangRy GSH .63e 2.1 ... 37.43 24.43 2 29.84 -10.7Guess GES .90 3.8 ...cc 24.01 9.56 868 23.54 +39.5GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 34 21.63 -4.8Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.13 -3.0GugCrdAllo GGM 2.18 9.8 ...q 23.93 21.08 36 22.27 +1.6GuggChina 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 11.3 ...q 9.42 7.72 501 8.52 -4.3GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 37 59.00 -2.7GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 4 8.15 -2.9GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.39 -4.3GugSolar TAN .83e 3.3 ...q 26.70 17.50 379 25.00 -.5GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 13 31.33 +5.9GugChRe 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 6 38.12 +2.1Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 0 44.05 -7.0GugMultAs 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 2 46.02 +5.8GugEShDur 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 18.80 141 21.08 -2.3Guidewire GWRE ... ... ...dd 92.65 60.15 265 90.30 +21.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 88 34.34 +20.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 2273 100.12 +14.0HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 45 41.10 +37.5HCP Inc HCP 1.48 6.2 13 33.67 21.48 2755 23.88 -8.4HDFC Bk HDB .37e .4 ... 110.77 82.64 935 95.24 -6.3HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.06 366 35.09 -27.9HMG HMG ... ... ...dd 16.33 8.94 3 13.55 +8.5HNI Corp HNI 1.18f 3.3 17 46.53 31.16 148 35.62 -7.6HP Inc HPQ .53 2.4 14 24.75 17.10 6278 22.58 +7.5HRG Grp HRG ... ... ...dd 19.77 9.42 1746 11.36 -33.0HSBC HSBC 1.50e 3.0 ... 55.89 42.99 1532 49.54 -4.1HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 54 25.81 HSBC 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 82.70 38.47 798 82.56 +42.1HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3308 5.07 -33.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8407 52.70 +7.8HalyrdHlt HYH ... ... 26 54.46 35.24 182 52.94 +14.6HamBchBr HBB .34 1.4 ... 41.00 20.97 34 25.14 -2.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 32 39.46 +.3HanJS JHS .87e 6.4 ...q 15.12 13.49 27 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.28 13 16.35 -6.6HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 62 15.38 -10.2HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 19 20.85 -2.7HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 38 20.33 -5.4HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 54 18.07 -3.6HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 119 22.39 -9.2Hanesbds s HBI .60 3.6 8 25.73 16.38 4314 16.56 -20.8HannArms HASI 1.32 6.9 27 25.28 17.33 410 19.08 -20.7HanoverIns THG 2.16 1.8 64 121.39 79.23 183 117.51 +8.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.25 -.3HarleyD HOG 1.48f 3.7 13 56.95 39.34 3640 40.10 -21.2HarmonyG HMY .05 ... ... 2.53 1.56 7822 1.93 +3.2HarrisCorp HRS 2.28 1.5 27 170.54 106.18 727 155.39 +9.7Harsco HSC .20m .9 57 23.60 13.55 719 22.40 +20.1HarteHk rs HHS ... ... ... 14.40 7.27 9 9.48 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.75 -1.0HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 44 29.22 -.1HartfdFn HIG 1.00 1.9 18 59.20 48.36 944 52.67 -6.4HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 135 19.40 -14.3HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 375 33.87 -6.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 193 6.53 +9.7HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1159 27.78 -13.5HlthcreTr HTA 1.22 4.7 50 32.84 24.19 1329 26.02 -13.4HeclaM HL .01e .3 ...dd 6.16 3.25 3006 3.95 -.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 144 92.11 Heico A s HEI/A ... ... 58 78.65 47.00 199 74.95 HelixEn HLX ... ... 3 8.70 4.82 1799 8.08 +7.2HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1901 68.12 +5.4Hemisphrx rs HEB ... ... ... .74 .28 2103 .31 -11.6HennCap n HCAC ... ... ... 10.49 8.97 27 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.62 +2.4Herbalife HLF ... ... 24 113.49 60.71 733 111.17 +64.2HercHld n HRI ... ... ... 72.99 33.27 374 56.45 -9.8HercTGC HTGC 1.24 9.8 15q 13.97 11.55 355 12.63 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 3 25.09 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 527 16.28 -9.7Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 3 24.05 -4.3Hersha rs HT 1.12 5.7 14 19.87 16.60 283 19.53 +12.2Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.44 -4.9Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.11 -6.6Hershey HSY 2.62 2.8 20 116.49 89.10 903 92.61 -18.4HertzGl HTZ ... ... ... 27.27 8.52 11619 17.13 -22.5sHess HES 1.33f 2.1 ...dd 61.36 37.25 7184 62.35 +31.3sHess pfA HESpA ... ... ... 69.14 48.24 161 70.21 +21.3HessMidP n HESM 1.33f 6.7 19 26.05 18.32 24 20.00 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 13013 17.60 +22.6Hexcel HXL .50 .7 25 69.52 49.20 419 69.09 +11.7Hi-Crush HCLP 1.05e 7.8 15 15.45 7.25 1947 13.40 +25.2HighPtRs HPR ... ... ...dd 7.38 2.66 4739 6.55 +27.7HighlFlR n HFRO ... ... ... 16.60 15.00 179 16.01 +3.3HighwdPrp HIW 1.85 4.0 20 53.34 41.34 914 46.33 -9.0Hill Intl HIL ... ... ...dd 6.00 4.25 108 5.40 -.9Hill-Rom HRC .80f .9 22 91.11 71.91 340 86.26 +2.3HillenInc HI .83 1.8 23 49.35 34.65 347 46.65 +4.4HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 4 33.55 -2.3HilltopH HTH .28 1.2 12 28.32 21.47 367 22.59 -10.8HilGrVa n HGV ... ... ... 47.75 32.20 1677 40.05 -4.5Hilton HLT .60 .7 42 88.11 60.54 2408 82.85 +3.7HoeghLP HMLP 1.72 9.9 11 20.00 15.33 112 17.45 -6.4Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 53 25.30 -6.0HollyEngy HEP 2.62f 9.0 14 36.05 26.09 114 29.08 -10.5sHollyFront HFC 1.32 1.9 17 67.48 23.46 2786 67.97 +32.7HomeDp HD 4.12f 2.2 26 207.61 144.25 3385 186.36 -1.7Honda HMC .84e 2.6 ... 37.29 27.05 1025 32.61 -4.3HonwllIntl HON 2.98 2.0 64 165.13 129.00 2470 145.69 -5.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 91 42.80 -2.9HorizGbl n HZN ... ... 27 19.26 5.50 604 5.67 -59.6sHorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.99 +2.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 11 49.53 -1.6HorGKWld KLDW ... ... ...q 35.73 29.78 3 34.32 +2.5HoizWear n WEAR ... ... ... 17.90 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 43

Horz Saba n CEFS ... ... ... 23.00 20.35 7 20.49 -4.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.26 -.1Hormel s HRL .75 2.1 22 38.00 29.75 1870 36.09 -.8Hornbeck HOS ... ... ...dd 4.87 1.51 707 3.37 +8.4HostHotls HST 1.00a 4.9 17 21.53 17.26 6856 20.61 +3.8HoulihnL n HLI 1.08f 2.3 19 52.81 32.72 168 47.22 +3.9HstnAEn HUSA ... ... ... 1.05 .22 436 .25 -25.8HovnanE HOV ... ... ...dd 3.41 1.66 1895 1.91 -43.0HHughes HHC ... ... 28 140.38 114.28 165 132.44 +.9HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 33 26.27 +5.1Hubbell HUBB 3.08 2.9 20 149.03 100.55 439 104.72 -22.6HubSpot HUBS ... ... ...dd 124.45 63.00 518 115.20 +30.3HudBayM g HBM .02 ... 10 10.25 4.60 571 7.00 -20.5HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 756 34.78 +1.5HugotnR HGT .09e 14.5 2 2.05 .55 189 .62 -55.6Humana HUM 2.00f .7 23 299.85 223.40 1566 273.25 +10.2HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 14 39.91 +4.1HuntgtnEco HECO .47e .2 ...q 44.87 38.37 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 1001 221.54 -6.0Huntsmn HUN .65f 2.1 11 36.09 23.12 4236 30.98 -6.9Hyatt H ... ... 38 83.02 54.38 1068 81.26 +10.5HysterYale HY 1.21 1.8 18 93.90 62.62 39 67.57 -20.7I -IAMGld g IAG 1.52f 24.8 ...cc 7.25 4.19 5516 6.13 +5.1ICICI Bk IBN .16e 1.8 ... 11.26 7.89 5137 9.04 -7.1IDT Cp IDT 1.00f 19.4 ... 17.71 5.08 146 5.16 -51.3IEC Elec IEC ... ... ...cc 5.05 3.35 118 4.75 +15.3tING ING .14e .9 ... 20.58 16.35 3382 16.03 -13.2ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 30 25.57 +.1ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 28 25.75 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 240 27.05 +37.0iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 145 30.55 +.4IQ Hedge MCRO ... ... ...q 27.20 25.47 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 2 22.08 +.8IQ Ch SC n CSML ... ... ... 29.58 23.89 122 27.77 -1.0IQ HdgEv QED ... ... ...q 22.00 20.65 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.25 -3.6tIQ CorePl n AGGP ... ... ... 21.05 18.95 33 18.93 -5.1IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.47 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 13 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 0 22.23 -1.5IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.54 +1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 14 21.73 +.4IQ RealRtn CPI ... ... ...q 27.85 27.17 5 27.57 +.5IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 16 25.03 -4.9IQMrgArb MNA ... ... ...q 31.92 29.98 42 30.46 -1.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.55 -4.0IQGblOilSC 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 15 27.97 -2.1IQVIA Hldg IQV ... ... 12 110.67 81.74 580 99.39 +1.5IRSA IRS ... ... ... 32.97 18.04 48 20.65 -30.2iShGold IAU ... ... ...q 13.11 11.61 14238 12.60 +.7siShGSCI GSG ... ... ...q 17.76 13.16 304 17.85 +9.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1155 22.61 -2.4iSAstria EWO .37e 1.5 ...q 27.41 20.21 34 25.00 +1.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 39 20.70 -1.5iShBrazil EWZ .67e 1.7 ...q 47.85 31.78 21032 40.48 +.1iShCanada EWC .48e 1.7 ...q 30.60 25.58 3904 28.66 -3.3iShEMU EZU .86e 1.9 ...q 47.13 40.03 2691 44.46 +2.5iSFrance EWQ .58e 1.8 ...q 33.73 28.51 726 32.50 +4.1iShGerm EWG .60e 1.8 ...q 35.87 30.08 2358 32.90 -.4iSh HK EWH .61e 2.4 ...q 26.93 23.03 2879 25.78 +1.4iSh SKor EWY .65e .9 ...q 79.07 64.87 1471 73.39 -2.1iShMexico EWW .78e 1.6 ...q 57.82 47.06 3642 47.30 -4.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 140 31.92 +.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 204 47.49 -.6iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 343 65.57 -6.3iShSpain EWP .99e 2.9 ...q 36.38 31.52 789 33.57 +2.4iSSwedn EWD .76e 2.2 ...q 36.71 32.02 403 34.16 +.8iShSwitz EWL .75e 2.2 ...q 37.84 33.43 596 34.34 -3.5iShFrntr100 FM .30e .9 ...q 36.19 28.36 245 32.10 -3.1iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 7 49.48 -1.9iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 9 53.73 -1.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.56 2 48.58 -5.1tiShEMkHY EMHY 3.98 8.5 ...q 51.12 46.67 61 46.69 -6.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 3 46.58 -7.0iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 97 40.76 -2.6iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 16 10.52 -2.9siShGblEnP FILL .59e 2.5 ...q 23.37 17.81 14 23.51 +9.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 14 28.80 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 30 88.93 +.9iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 19 51.64 -2.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 844 46.74 -3.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 207 83.31 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 283 60.28 -.8iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 107 81.52 +2.2iShThai THD 1.88e 2.0 ...q 103.71 76.35 284 95.24 +3.0iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 50.22 -2.1iShChile ECH .71e 1.4 ...q 56.53 41.34 388 51.68 -.9iShBRIC BKF .54e 1.2 ...q 50.94 36.00 29 45.22 +1.6iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 12 55.70 +.5iShSilver SLV ... ... ...q 17.14 14.44 6850 15.53 -2.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 544 118.94 +.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 9 101.55 -3.8iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 38 169.15 +8.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 14 155.47 -2.2iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 43 15.69 -3.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 19 18.05 -3.2iShSPTUS s ITOT ... ... ...q 65.40 53.79 568 61.94 +1.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 44 104.56 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 6 110.78 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 722 111.85 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 38.66 25206 47.42 +2.7iShTransp IYT 1.70e .9 ...q 206.73 157.65 170 189.26 -1.2iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 5 54.24 +7.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3335 271.44 +1.0iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 182.87 -1.5tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2507 105.57 -3.4iShEMkts EEM .59e 1.3 ...q 52.08 39.82 46123 46.51 -1.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 3907 114.48 -5.8iSKokusai TOK 1.60e 2.4 ...q 69.65 59.08 1 65.60 +1.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 841 24.36 -2.9iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 40 56.62 -6.5iShGblTech IXN 1.10e .7 ...q 171.45 129.32 41 165.55 +7.7tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.19 60 50.18 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 0 212.02 +4.7iShIndones EIDO .35e 1.4 ...q 30.61 23.77 1508 24.74 -13.0iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 535 160.48 +5.0iShNYMun s NYF ... ... ...q 56.36 54.26 14 54.52 -2.3iShGblHcr s IXJ ... ... ...q 61.56 52.61 45 55.38 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 17 69.81 -.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 240 83.40 +.6iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 1515 38.02 +6.9iShCalMn s CMF ... ... ...q 59.75 57.68 72 58.07 -1.8tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.52 -3.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 5 83.12 -.9iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 132 43.60 -3.6iShNANatR IGE .85e 2.3 ...q 38.02 30.59 406 36.77 +3.8iSh JPXNik JPXN ... ... ... 70.78 57.04 1 65.38 +.7iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 121 83.28 -.4iShLatAm ILF .60e 1.7 ...q 39.54 28.00 2475 34.83 +1.9iShUSAMo MTUM .81e .7 ...q 113.60 85.00 615 110.26 +6.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 157.71 -1.1iShPhilpns EPHE .20e .6 ...q 40.19 32.21 179 33.05 -14.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 731 110.35 -3.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 429 108.30 -2.2iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.57 +2.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 20 50.91 -2.9iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 39.48 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 24 66.75 +1.1iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7829 117.98 -7.0iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 73 76.35 +4.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 13 62.09 +1.0iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 1582 34.04 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 15414 71.12 +1.2iShGerSC bt EWGS .69e 1.0 ...q 70.42 50.45 5 65.81 +2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 183 87.59 -1.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.34 13 59.39 -8.3iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 113 125.53 +4.1iShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 13 28.49 +10.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 98 209.88 +.8iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 175.70 +.9iShIreland EIRL .55e 1.1 ...q 50.12 42.67 2 47.87 -.3iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 916 192.19 +1.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 40 57.93 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10476 85.51 -2.0iShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 3 43.68 +10.8siShSft IGV .12e .1 ...q 183.23 131.00 287 183.61 +18.8iShCorUS n FTY ... ... ... 51.01 43.20 78 46.89 -5.5iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 12 68.76 +1.7iShNetw IGN .25e .5 ...q 55.29 43.74 3 52.61 +8.5iShNATch IGM .73e .4 ...q 195.60 142.10 39 190.79 +13.0iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 30 59.86 -3.8iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 23 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 62 95.76 -5.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 27 100.18 +2.0iShGbl100 s IOO ... ... ...q 49.47 41.81 17 47.06 +2.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 36 25.40 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 185.83 +3.7tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.73 2 109.70 -3.7iShIndia bt INDA .24e .7 ...q 38.21 31.54 2243 34.21 -5.2iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 616 121.31 -2.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 8 192.32 +7.2iShPoland EPOL .42e 1.7 ...q 30.19 23.14 272 24.38 -10.0iSMCGth IJK 1.88e .8 ...q 230.66 189.87 189 222.27 +3.0tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.19 53 107.17 -2.4iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 761 140.71 +4.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 47 47.59 -9.5iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1102 150.22 +1.1iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 1427 128.09 +1.9iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 447 198.12 +6.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 6 129.01 -5.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1641 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 15746 158.68 +4.1iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 273 83.81 -7.0iShChina MCHI .61e .9 ...q 76.72 51.68 1958 68.61 +3.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 539 74.03 +1.4iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 145 160.20 +1.3iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 7 69.66 -.6iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 33 126.11 -5.1iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1090 52.21 -1.1iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 5 147.44 -3.2iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 104 159.31 -.5iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 10 48.84 -1.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 223 27.13 -7.8iShTech IYW 1.20e .7 ...q 184.45 138.25 132 178.74 +9.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 91.78 -1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 33 48.33 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8012 77.25 -4.6iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 114.46 +4.6 iSh0-5Tips STIP ... ... ...q 101.11 99.27 92 99.42 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.02 6732 38.59 -11.7iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 45 145.86 -1.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 269 197.67 +5.1iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 65 171.83 -1.4iShFinSv IYG 1.21e .9 ...q 142.14 105.42 131 135.33 +3.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 82 52.08 +5.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 18 63.70 -4.4iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 339 120.49 +.9iShBroker IAI .65e 1.0 ...q 70.58 49.01 123 67.94 +8.2iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 444 41.84 +5.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 20 112.39 +1.2siShCrSPS s IJR ... ... ...q 80.68 66.77 3414 80.57 +4.9iShMedDev IHI 1.57e .8 ...q 194.86 155.25 101 193.52 +11.5iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 30 113.10 -10.8iShHltcPrv IHF .24e .1 ...q 172.85 137.41 29 164.45 +4.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 182 63.53 +.7iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 18 142.34 -7.8iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 34 100.00 -2.2iShPeru EPU .70e 1.6 ...q 44.95 32.98 50 42.93 +4.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3579 67.10 +1.5iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 178 38.57 +7.4iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 14 135.23 +1.2siShO&GEx IEO 1.06e 1.4 ...q 73.19 50.49 357 73.58 +13.3iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 73 53.87 iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 265 47.93 +1.4iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 70 44.60 -.7iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 77 100.98 +5.5iShModAllo AOM .71e 1.9 ...q 39.05 36.77 116 37.51 -1.4iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 38 24.59 -4.8iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 199 55.82 +1.1iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 70 158.54 +3.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 72 34.00 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 81.50 +.9iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.47 0 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 0 25.58 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 31 25.86 -.8iStar STAR ... ... 5 12.49 9.75 446 10.69 -5.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.14 -.9iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 645 52.67 -1.3iBio IBIO ... ... ...dd .55 .14 688 .16 -12.4Idacorp IDA 2.36 2.6 23 100.04 79.59 462 91.27 -.1IDEX IEX 1.72f 1.3 30 150.72 103.99 324 136.60 +3.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 133.90 1245 146.47 -12.2Imax Corp IMAX ... ... ...cc 29.10 17.58 617 23.25 +.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 855 .28 -10.4ImpacMtg IMH ... ... 3 16.83 7.18 10 8.63 -15.1ImpOil g IMO .57 1.8 64 32.81 25.91 268 31.90 +2.3IncOpR IOR ... ... 27 13.79 8.51 4 12.43 +12.2IndCDrillg ICD ... ... ...dd 5.48 2.72 121 4.95 +24.4IndepHld IHC .12f .3 13 39.85 17.25 10 34.85 +27.0IndepRT IRT .72a 7.6 19 10.63 8.26 394 9.49 -5.9IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 41 24.91 -4.6IndiaGCap IGC ... ... ...dd 1.63 .30 112 .61 -38.9IndoTel s TLK .67 ... ... 36.19 25.76 718 26.95 -16.4IndBach IBA .87e 1.5 ... 67.61 53.46 2 58.40 +1.9Infosys INFY .40e 2.3 16 18.71 13.88 2352 17.47 +7.7InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 94 21.08 +13.5InfuSystem INFU ... ... ...dd 2.95 1.20 902 2.65 +15.2IngerRd IR 1.80 2.0 20 97.67 79.63 1742 88.56 -.7Ingevity NGVT ... ... ... 82.67 53.62 196 80.35 +14.0tIngredion INGR 2.40 2.2 15 146.28 110.20 687 111.12 -20.5InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 72 34.00 +5.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.93 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 828 33.53 -8.4tInsightS n INSI ... ... ... 21.10 18.62 33 18.59 -6.6sInsperity s NSP ... ... 28 86.70 34.88 384 85.95 +49.9InsprMed n INSP ... ... ... 25.50 22.50 184 24.05 -3.7InspMD 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 46.70 161 60.75 -20.0Instructre n INST ... ... ...dd 46.50 24.55 171 42.65 +28.9IntegerHl ITGR ... ... ...dd 67.40 38.70 270 65.85 +45.4Intellichk IDN ... ... ...dd 4.55 1.50 83 1.85 -27.7sIntellgSys INS ... ... ...dd 5.50 3.30 22 6.08 +33.3Intelsat I ... ... ... 13.86 2.44 4542 13.12 +287.0InterXion INXN ... ... ... 65.75 43.51 588 64.58 +9.6IntcntlExc s ICE .88e 1.2 17 76.30 57.91 2670 71.87 +1.9IntCtlHtls IHG ... ... ... 69.23 49.03 113 66.00 +3.9IBM IBM 6.28f 4.4 10 171.13 139.13 4190 142.61 -7.0IntFlav IFF 2.76f 2.1 33 157.40 125.34 1424 130.39 -14.6IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1361 28.02 +5.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1729 52.19 -9.9IntlSeaw n INSW ... ... ... 23.43 15.23 87 19.87 +7.6IntTower g THM ... ... ...dd .78 .29 142 .63 +45.3Interpublic IPG .84f 3.5 16 26.01 18.30 3551 23.72 +17.7IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.08 -1.6inTestCorp INTT ... ... 13 10.25 5.75 30 7.35 -15.0IntPotash IPI ... ... ...dd 5.12 2.03 2197 3.96 -16.8Intrexon XON ... ... ...dd 26.99 10.26 911 18.62 +61.6Inuvo INUV ... ... ...dd 1.39 .70 12 .96 +18.5Invacare IVC .05 .3 ...dd 19.20 11.25 368 17.50 +3.9Invesco24 n IHTA ... ... ... 10.33 8.28 45 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 162 10.00 +2.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 43 10.57 -7.1tInv Bond VBF .83a 4.7 ...q 20.29 17.77 14 17.79 -10.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 95 11.72 -6.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 227 11.74 +.3InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 21 13.76 -6.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 101 14.18 -4.8Invesco IVZ 1.16 4.1 12 38.43 27.35 9777 27.98 -23.4InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 1829 16.02 -10.2InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 3 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 3 25.41 -1.3InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 12 24.04 -3.8Invsco oia OIA .39 5.2 ...q 8.25 7.34 78 7.51 -6.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 112 11.68 -5.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 76 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 82 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 64 11.85 -5.3InvSrInco VVR .31 7.1 ...q 4.71 4.26 729 4.41 +.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 85 12.35 -6.3InvTrNY VTN .85 6.7 ...q 14.00 12.61 47 12.73 -7.2InvTech ITG .28 1.3 ...dd 23.96 17.63 143 22.17 +15.2InvRlEst IRET .28 5.2 4 5.93 4.05 394 5.42 +8.6InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 23.56 -9.4Invitae n NVTA ... ... ...dd 10.44 4.35 609 5.92 -34.8InvitHm n INVH .44 1.9 ... 24.30 20.25 2065 23.73 +.7iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.96 +5.8iPS&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 +3.0siPBetaCrOil OLEM ... ... ...q 21.15 12.86 6 21.35 +20.6iPBetaNGs 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 1632 33.42 -11.4iShItaly rs EWI ... ... ...q 34.45 27.27 1490 33.52 +10.1iShJapan rs EWJ ... ... ...q 64.71 52.33 7327 60.47 +.9tiSMlasia rs EWM ... ... ...q 36.56 31.37 4400 32.42 -1.7iShSing rs EWS ... ... ...q 28.35 23.28 825 27.10 +4.5iSTaiwn rs EWT ... ... ...q 39.36 33.90 2642 36.35 +.4iSh UK rs EWU ... ... ...q 38.05 32.82 1602 36.65 +2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 111 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.92 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 8 57.59 +4.5iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 12256 56.26 -1.1tiSh 10 Cp n LLQD ... ... ... 51.31 46.97 1 46.84 -8.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 2 15.31 +6.0tiShEnhBd n IGEB ... ... ... 50.77 47.84 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.96 11 33.26 +2.5iShRs2500 n SMMD ... ... ... 45.58 38.87 44.23 +1.3iShFacSIntl INTF .17p ... ...q 31.21 26.07 116 29.42 +2.0iShArgGl n AGT ... ... ... 32.94 24.18 17 27.23 -9.8iShFS USA LRGF .19e ... ...q 33.93 27.78 137 32.11 +1.0iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 27 40.42 +2.3iShFacSGbl ACWF .11p ... ...q 34.07 26.37 6 30.93 +.9iSh iBd23 n IBML ... ... ... 25.96 24.64 14 24.82 -1.6iSh IntDv n IDEV ... ... ... 62.47 53.10 3 58.99 +.8iShMgRE rs REM ... ... ...q 48.54 39.80 160 42.99 -4.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 292 46.68 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 17 26.88 +1.7iSh 3-10yr n IMTB ... ... ... 50.70 47.48 2 47.55 -4.3iShSaudi KSA ... ... ... 31.62 24.50 320 29.42 +12.4iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.88 +2.4iShIntDevM IMTM .30p ... ...q 33.00 27.80 9 30.93 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 61 29.91 +.9iShLwCarb CRBN .94p ... ...q 125.97 106.16 4 118.27 +1.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 37 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.98 1 31.55 -1.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 57.29 -3.5iShMultiTc TCHF ... ... ... 42.80 34.12 1 40.88 +5.4iShMultInd INDF ... ... ... 33.67 29.24 29.81 -6.5iShMultHl HCRF ... ... ... 35.18 28.03 6 31.82 +.6iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 42 25.22 -.5iShMultMat MATF ... ... ... 36.19 29.62 0 32.93 -3.7iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.87 -1.3iShMultiEn ERGF ... ... ... 30.28 23.28 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.27 +.5iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.37 0 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 366 34.17 -1.8iSh MulConD CNDF ... ... ... 34.24 27.45 32.43 +3.6iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 2895 31.21 +4.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 116 25.23 -3.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.50 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.45 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 30.99 +3.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 41 60.10 +.8iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 5 96.41 -.9 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.90 -1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 22 69.50 +2.3iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 64 25.67 +1.3iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 134 51.12 +1.9iShxJMinV AXJV .84p ... ...q 38.95 32.69 6 36.40 +.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 22 25.38 -1.1iShEm exCh EMXC ... ... ... 58.49 50.03 52.14 -3.3tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.05 9 24.06 -3.7iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 22 25.27 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 0 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 682 33.32 -.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 412 30.33 +2.2tiShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 18.74 -6.3iShH10yCBd CLYH .31e ... ...q 27.42 24.96 1 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.22 20.85 4 23.13 +4.3iShHEmBd EMBH .30e ... ...q 27.37 25.29 25.71 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 3 18.96 +12.7iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.81 siSCHEafSC HSCZ .19p ... ...q 32.04 28.02 1 32.02 +3.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 6 27.19 +1.2iShGbMM rs PICK ... ... ... 37.91 25.02 303 35.19 +1.6iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 1 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 135 50.26 +.1siShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.82 +2.1iSh ESG s ESGE ... ... ... 73.14 31.09 88 72.31 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 10 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.09 27.27 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 16 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 552 32.99 -1.0iShCHSoK HEWY .48p ... ...q 32.01 28.05 30.11 -.5iShFacEmg EMGF .13p ... ...q 53.84 40.69 21 49.46 iSh iBd26 n IBDR ... ... ... 24.92 23.11 7 23.17 -5.6iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 88 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 139 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 183 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 57 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 121 24.27 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 897 23.82 -4.8tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.93 26 23.99 -4.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 199 24.32 -1.9tIsoRay ISR ... ... ...dd .64 .38 354 .39 -2.0IsraelChm ICL .27e 5.9 ... 4.95 3.85 248 4.55 +12.6IssuerDir ISDR .20 1.2 59 18.95 11.65 1 17.00 -7.4sItauCorpb ITCB 2.48e 15.6 77 15.79 10.28 8 15.90 +18.3ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 9289 13.25 +2.0IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 33 14.30 -5.4J -JAlexHld n JAX ... ... 36 12.80 8.70 41 12.75 +31.4JJill n JILL ... ... ... 13.71 4.17 243 5.36 -31.3sJBG Smth n JBGS .90 2.4 ... 37.14 30.79 573 37.22 +7.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.79 -2.0JMP Grp JMP .36 7.1 73 7.70 4.92 0 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 35 25.97 -4.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 4 62.22 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 78 60.48 +.7JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 17 57.93 -.7JPM DREq JPUS .26p ... ...q 74.59 63.05 24 69.82 -1.0JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.30 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.41 7 61.31 +1.6JPM DivEu JPEH ... ... ... 29.58 26.58 6 29.03 +2.7JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 2 26.09 JPM Mom n JMOM ... ... ... 27.55 24.95 2 26.69 +4.1JPM MinV n JMIN ... ... ... 26.62 24.93 1 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 0 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 24.74 -1.6JPM UlSh n JPST ... ... ... 51.03 48.88 297 50.12 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 17 30.15 +1.6tJPM GlB n JPGB ... ... ... 52.89 50.15 8 50.22 -1.9JPM Evnt n JPED ... ... ... 25.37 24.55 25.02 -.8JPM Disc n JPHY ... ... ... 52.80 49.72 9 49.86 -2.8JPM USMid JPME ... ... ... 66.84 57.20 5 63.86 +.2JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11357 113.41 +6.1JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 41 25.14 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 72 26.05 -3.7JPMAlerian AMJ 2.29 8.7 ...q 31.83 23.17 1178 26.43 -3.8JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 61 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 64 25.92 -3.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 174 26.17 -2.8JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 807 27.43 +4.5JacobsEng JEC .60 1.0 24 72.18 49.31 2178 62.86 -4.7JaggedPk n JAG ... ... ... 16.55 11.40 971 14.12 -10.5JHardie s JHX .38e 2.2 82 18.79 13.55 5 17.64 +.2Jan 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 59 49.99 -.4JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 3063 32.88 -14.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 42 12.26 +3.8Jarden JAH ... ... 53 58.97 tJeldWen n JELD ... ... ...dd 42.27 27.61 1858 28.61 -27.3JernignC n JCAP 1.40 7.4 11 24.89 15.90 74 18.97 -.2Jianpu n JT ... ... ... 9.49 4.75 117 5.49 -15.3JinkoSolar JKS ... ... 33 30.50 16.06 377 18.41 -23.5JBeanTch JBT .40 .5 34 122.65 82.45 288 88.05 -20.5JHMultLgC JHML .10p ... ...q 37.14 30.72 31 35.08 +.8JH MultMdC JHMM .08p ... ...q 36.30 30.04 37 34.70 +1.7JH MultCns JHMC .07p ... ...q 33.38 27.14 9 30.72 +.5JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.51 +2.0JH MultHltC JHMH .05p ... ...q 34.56 28.23 0 30.66 -1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 12 45.13 +9.9sJH MultEn JHME ... ... ... 32.02 24.30 12 32.51 +9.6JH MultMat JHMA ... ... ... 38.20 30.00 0 34.81 -3.1JH SmCap n JHSC ... ... ... 28.27 24.27 17 26.45 +1.3JH MultDev JHMD ... ... ... 32.58 27.75 7 30.89 +1.5JH MultUt JHMU ... ... ... 29.74 25.00 0 26.60 -3.3JH MulCnSt JHMS ... ... ... 28.79 24.55 24.88 -10.3JH MultInd JHMI ... ... ... 37.55 29.96 34.33 -2.2JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 23 17.50 +.5JH TxAdY HTY 1.28 15.2 ...q 10.25 8.27 33 8.41 -4.6JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6804 123.51 -11.6JohnContl n JCI 1.04e 2.9 25 44.37 32.89 3404 36.27 -4.8JonesEngy JONE ... ... ...dd 2.70 .54 796 .69 -37.5JonesLL JLL .82f .5 30 178.75 110.15 540 173.03 +16.2Jumei Intl JMEI ... ... 29 4.20 2.00 1693 2.58 -11.6JnprNtwk JNPR .72 2.8 14 30.68 23.61 3707 26.17 -8.2Jupai n JP .40f 2.0 20 29.00 7.36 54 19.84 +7.3JustEngy g JE .41 ... 5 6.20 3.86 198 4.05 -5.6JustEn pfA JEpA ... ... ... 26.98 21.29 4 23.28 -6.4K -K12 LRN ... ... 54 21.18 12.72 336 15.13 -4.8KAR Auct KAR 1.40 2.6 18 56.75 40.27 1519 53.16 +5.2KB FnclGp KB ... ... ... 63.96 44.21 118 54.25 -7.3KB Home KBH .10 .4 30 38.80 20.55 2604 26.15 -18.2KBR Inc KBR .32 1.9 12 21.70 13.36 2010 16.97 -14.4KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.41 +.5KKR KKR 1.31e 5.7 10 24.50 17.61 6678 22.88 +8.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 91 27.04 +.1KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 48 26.45 -1.1KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 51 16.10 +.3KKR RE n KREF 1.72e ... ... 23.99 18.09 79 20.05 +.2KMG Chm KMG .12 .2 25 70.60 45.65 46 64.43 -2.5KT Corp KT ... ... ... 18.82 12.70 430 13.50 -13.5Kadant KAI .84 .9 27 114.00 68.55 42 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 201 3.96 +9.4sKaman KAMN .80 1.2 38 67.74 47.23 185 67.80 +15.2KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8KC Southn KSU 1.44f 1.3 20 114.91 88.66 764 109.51 +4.1KapStoneP KS .40 1.2 12 35.01 19.59 675 34.21 +50.8KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 14 17.24 -1.0KA EngTR KYE 1.32m 13.9 ...q 11.85 8.30 127 9.47 -5.9KA MLP KYN 1.80 9.8 ...q 20.38 14.38 351 18.40 -3.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.15 -.4KAMidsEn KMF 1.80m 13.9 ...q 16.00 11.36 57 12.96 -6.1KeanGrp n FRAC ... ... ... 19.83 12.51 2098 15.60 -17.9Kellogg K 2.16 3.6 15 74.28 56.40 2159 60.33 -11.3KelsoTch g KIQ .03f 4.7 ... .89 .24 36 .64 +23.8Kemet KEM ... ... 29 27.35 11.73 1752 20.67 +37.3sKemper KMPR .96 1.3 23 74.50 36.35 288 74.35 +7.9Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 2 26.39 +1.2Kennamtl KMT .80 2.0 25 52.52 32.23 650 39.90 -17.6KennWils KW .76 3.8 ...cc 20.75 15.95 640 19.75 +13.8KenonHld n KEN ... ... ... 33.22 12.07 1 15.26 -29.5KeyEngy KEG ... ... ... 21.43 8.20 64 16.99 +44.1Keycorp KEY .48f 2.4 14 22.40 16.28 6503 20.06 -.5Keycorp pfI KEYpI ... ... ... 29.97 27.08 19 27.32 -5.5Keysight KEYS ... ... 40 55.21 35.62 755 53.15 +27.8KilroyR KRC 1.70 2.3 16 77.70 62.91 589 73.99 -.9KimbRoy n KRP 1.68f 9.6 ... 20.24 15.06 35 17.50 +7.7KimbClk KMB 4.00f 3.9 20 134.30 97.10 1508 103.06 -14.6Kimco KIM 1.12 7.7 15 21.24 13.16 2924 14.47 -20.3tKimco pfI KIMpI 1.50 6.4 ... 25.49 23.67 42 23.40 -7.1tKimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.23 27 21.13 -15.6tKimco pfK KIMpK 1.41 6.5 ... 25.56 21.70 20 21.65 -13.8tKimco pfL KIMpL ... ... ... 25.99 20.04 51 20.08 -18.8KindMorg KMI .80f 4.9 23 21.25 14.69 17015 16.45 -9.0KindM pfA KMIpA ... ... ... 45.00 29.98 274 32.26 -15.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 915 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 10 3.90 -22.8Kinross g KGC ... ... 28 4.91 3.48 25608 3.67 -15.0KirbyCp KEX ... ... 37 89.25 59.25 446 88.80 +32.9sKirklLak n KL .02e ... ... 19.10 11.52 940 18.94 +23.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 21.57 13.87 710 15.07 -23.1KlondexM g KLDX ... ... ... 3.89 1.29 695 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 30.48 3252 40.01 -8.5Knoll Inc KNL .60 3.0 14 24.00 16.57 131 19.90 -13.6KnotOffsh KNOP 2.08 10.1 ... 24.00 19.15 44 20.60 -.7Knowles KN ... ... 11 19.13 10.95 1174 13.68 -6.7Kohls KSS 2.44f 4.0 12 69.48 35.16 3461 61.39 +13.2Koppers KOP 1.00 2.5 11 51.80 33.90 109 39.35 -22.7KoreaElc KEP ... ... ... 20.38 14.12 280 16.51 -6.8KoreaFd KF 4.50e ... ...q 44.64 38.03 6 40.55 -1.7sKornFer KFY .40 .7 24 55.45 31.19 386 55.96 +35.2KosmosEn KOS ... ... ...dd 8.62 5.15 2703 7.04 +2.8KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.94 +1.4KrS ChIn n KWEB ... ... ... 68.39 53.99 440 60.65 +3.5KranChinA KBA 9.93e ... ...q 39.22 27.68 136 34.23 -.6KraneChCm KCNY .22e .6 ...q 37.87 32.65 3 36.82 +4.9KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.48 -3.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.37 -.7KrS CnTc n KEMQ ... ... ... 28.97 23.87 35 25.53 KratonCp KRA ... ... 15 53.99 30.70 257 46.98 -2.5Kroger s KR .50 2.1 13 31.45 19.69 5715 24.36 -11.3KronosWw KRO .68f 3.0 8 29.49 17.11 2770 22.56 -12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 44

Kyocera KYO ... ... ... 71.92 53.79 20 61.05 -6.8L -L Brands LB 2.40 7.0 10 63.10 33.35 4623 34.12 -43.3L-3 Tch LLL 3.20 1.7 19 218.71 159.43 1060 193.75 -2.1LCI Inds LCII 2.20 2.5 16 132.73 86.25 267 88.10 -32.2tLG Display LPL ... ... ... 17.05 10.38 2063 10.53 -23.5LGL Grp LGL ... ... 19 6.70 4.25 0 5.30 -5.7LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 21 12.95 -7.2LSB Inds LXU ... ... ...dd 11.71 5.29 199 5.89 -32.8LSC Com LKSD 1.04f 8.7 ... 22.46 11.58 408 12.00 -20.8LTC Prp LTC 2.28f 6.0 16 52.85 34.46 328 38.13 -12.4LaQuinta LQ ... ... 68 21.06 13.40 2583 20.25 +9.7LaZBoy LZB .48 1.6 20 34.25 23.15 270 29.35 -5.9LabCp LH ... ... 20 181.72 136.61 590 171.86 +7.7LadderCap LADR 1.26 8.6 14 15.39 12.83 1385 14.63 +7.3LadThalFn LTS .04 1.1 ...dd 3.67 2.11 455 3.52 +11.4LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 11 25.18 -.5LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.29 -2.5sLambWst n LW .77 1.1 25 66.85 42.14 1147 67.73 +20.0tLannett LCI ... ... 5 30.35 13.80 1390 13.85 -40.3LaredoPet LPI ... ... 4 13.46 7.41 5682 9.96 -6.1LVSands LVS 3.00 3.9 22 79.84 56.33 2052 77.89 +12.1LaSalleH LHO 1.80 5.9 17 31.75 24.10 1551 30.75 +9.5LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 1 24.25 -5.8Latam Air LTM ... ... ... 17.39 10.53 1661 13.61 -2.1LatAmDisc LDF .03e .3 ...q 13.25 9.80 1 10.97 -4.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 463 29.53 +1.1LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 24.64 -4.4Latt RE n RORE ... ... ... 16.02 13.27 2 14.50 -6.4LattUSEqt ROUS .39e ... ...q 33.42 26.68 353 31.25 -.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 31.61 +.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.66 21 18.40 +2.2Lazard LAZ 1.76f 3.2 15 60.00 40.50 447 54.98 +4.7LazWldDiv LOR .69 6.1 ...q 12.63 10.72 6 11.30 -2.8LeafGrp LFGR ... ... ...dd 10.15 6.35 628 9.50 -4.0LearCorp LEA 2.80f 1.5 14 202.42 135.62 640 191.20 +8.2Lee Ent LEE ... ... 5 2.75 1.75 17 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 170 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 12 9.97 +.3LeggMason LM 1.36f 3.5 11 47.13 36.24 870 39.20 -6.6LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.01 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 22 24.07 -4.7LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 9 27.77 -1.5LM EM LoV LVHE ... ... ... 31.44 26.58 6 27.97 +1.6LeggPlat LEG 1.44 3.5 19 53.96 39.57 1407 41.60 -12.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 1732 62.53 -3.2LejuHldgs LEJU .20e ... ...dd 3.29 .96 450 1.28 -11.1LendingClb LC ... ... ...cc 6.56 2.57 28111 3.40 -17.7LennarA LEN .16 .3 14 72.17 49.52 2947 53.61 -15.2LennarB LEN/B .16 .4 11 58.65 41.40 111 42.47 -17.8Lennox LII 2.04 1.0 28 223.05 160.18 331 202.52 -2.8Leo Hld un LHC ... ... ... 10.90 9.40 6 10.10 +1.3LeucNatl LUK .40 1.6 45 28.30 21.61 2538 24.64 -7.0LevelBr n LEVB ... ... ... 5.52 3.50 25 4.83 +11.0LexRltyTr LXP .71f 8.6 11 10.65 7.59 3054 8.30 -14.0tLexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 4 48.50 -5.5Libbey LBY .47 7.3 ...dd 10.30 4.60 198 6.46 -14.1LbtyASE USA .72e 11.5 ...q 6.80 5.42 739 6.27 -.5LbtyASG ASG .38e 6.4 ...q 6.49 4.59 105 5.96 +7.6LibOilSv n LBRT ... ... ... 23.30 16.00 937 20.84 -9.0LibtProp LPT 1.60 3.7 15 45.40 37.77 954 43.49 +1.1sLifeStorg LSI 4.00 4.3 32 92.07 69.00 282 92.03 +3.3LightInBox LITB ... ... ...dd 3.46 1.61 14 2.22 -3.5LilisEn n LLEX ... ... ...dd 5.69 2.96 261 4.48 -12.3LincNat LNC 1.32 2.0 10 86.68 63.10 2370 67.59 -12.1LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 45 100.40 82.31 68 93.00 +5.4LineCp n LN ... ... ... 47.81 33.91 71 36.89 -10.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1059 22.59 -33.2LionsGat B LGF/B ... ... ... 34.41 19.97 1620 20.86 -34.3LiqTech LIQT ... ... ...dd .84 .25 81 .42 -26.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 190 96.23 -15.3LiveNatn LYV ... ... ...cc 49.11 33.13 1873 42.87 +.7LloydBkg LYG .47a 13.0 ... 4.21 3.26 3738 3.63 -3.2LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 266.01 1699 326.12 +1.6Loews L .25 .5 15 53.59 45.01 829 51.61 +3.2LomaNeg n LOMA ... ... ... 26.89 16.22 1067 17.18 -25.4LaPac LPX .13p ... 14 31.19 22.07 2900 26.93 +2.6Lowes LOW 1.64 1.9 20 108.98 70.76 4222 84.42 -9.2Lubys LUB ... ... ...dd 3.43 2.35 14 2.56 -3.0LumberLiq LL ... ... ...dd 41.33 19.41 786 21.48 -31.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 141 42.70 -23.3Lydall LDL ... ... 14 60.00 37.50 84 40.80 -19.6LyonBas A LYB 4.00f 3.6 9 121.95 78.01 3547 109.90 -.4M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 636 184.11 +7.7M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 112 11.00 -11.0MBIA MBI ... ... ...dd 10.97 6.04 1417 8.67 +18.4MDC MDC 1.20 3.9 11 35.18 26.45 546 30.93 -3.0MDU Res MDU .79 2.8 24 29.28 24.29 496 28.18 +4.8MFA Fncl MFA .80 10.5 10 8.90 6.72 3526 7.59 -4.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.72 -2.4MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.25 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 13 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 4 10.42 -9.5MCR MCR .72a 8.9 ...q 8.76 8.00 75 8.05 -5.1MGF MGF .41 9.0 ...q 5.01 4.50 19 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 72 4.89 -6.7MFS HYMu CMU .28 6.1 ...q 4.89 4.37 55 4.54 -1.7MFS IHI CIF .25 9.2 ...q 3.03 2.63 149 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 165 3.88 -6.5MFS InvG CXH .50 5.4 ...q 10.33 9.27 51 9.33 -3.9MMT MMT .52 9.1 ...q 6.29 5.65 111 5.69 -6.3MFM MFM .38 5.9 ...q 7.41 6.41 95 6.51 -5.2MFV MFV .58 9.7 ...q 6.84 5.71 8 5.97 +.8MGIC Inv MTG ... ... 8 16.21 9.97 3544 10.47 -25.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 483 28.17 -3.4MGM Rsts MGM .48 1.5 9 38.41 29.53 11339 32.90 -1.5MI Homes MHO ... ... 14 37.41 24.08 153 30.07 -12.6MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1335 34.94 -1.5MRC Glbl MRC ... ... 21 20.77 14.01 787 20.02 +18.3MSA Safety MSA 1.52f 1.7 52 91.61 65.95 185 90.59 +16.9MSC Ind MSM 2.32 2.5 18 99.94 65.42 514 92.51 -4.3MSCI Inc MSCI 1.52 1.0 48 159.98 96.12 435 156.63 +23.8MSG Netw MSGN ... ... 8 26.30 16.25 573 18.85 -6.9MV OilTr MVO .76e 8.5 7 9.80 4.80 43 8.84 +5.2MVC Cap MVC .60 6.0 ...q 10.97 8.59 13 10.05 -4.8MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 1 25.79 -.2MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 16 11.76 -5.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 37 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 824 57.48 -12.5MackCali CLI .80 4.4 9 28.51 15.86 468 18.25 -14.6Macquarie MIC 5.24e 13.5 7 79.99 36.20 911 38.80 -39.6Macys M 1.51 5.0 10 32.45 17.41 5748 30.14 +19.7MadCvCall MCN .72 9.7 ...q 8.15 7.09 14 7.40 -4.1MadSqGd n MSG ... ... 78 254.50 189.96 292 251.31 +19.2MadStSec MSP 1.04 8.7 ...q 12.33 10.72 38 11.94 +2.0MagellMid MMP 3.75f 5.4 20 75.82 54.82 1006 69.04 -2.7Magna g s MGA 1.32f 2.2 11 61.56 43.18 1626 60.85 +7.4MagnaChip MX ... ... 7 13.40 8.40 199 10.60 +6.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 24 19.15 -22.5Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 41 17.50 -28.3MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 12 16.24 -22.4MaidenHld n MHLA .60 3.0 ... 27.28 16.68 4 20.29 -11.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 10 21.15 -13.4MainStCap MAIN 2.28f 5.9 13 41.79 34.37 313 38.57 -2.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 49 19.01 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 10 5.33 -.7Mallinckdt MNK ... ... ... 49.12 11.65 7862 13.72 -39.2MgdDInvG MZF .74 5.3 ...q 14.17 13.05 5 13.84 +3.1ManchUtd MANU .36 1.9 1 22.15 15.86 8 19.05 -3.8Manitowc rs MTW ... ... ... 44.03 21.24 847 24.76 -37.1ManngNap MN .32 9.8 14 5.20 2.95 35 3.25 -9.7ManpwrGp MAN 1.86 1.9 11 136.93 93.47 803 95.67 -24.1Manulife g MFC .44 ... ... 22.16 16.62 3047 19.22 -7.9sMarathnO MRO .20 .9 ...dd 20.86 10.55 21222 21.26 +25.6MarathPt s MPC 1.84 2.4 11 83.27 49.30 4816 77.11 +16.9sMarcusMill MMI ... ... 23 36.70 23.40 539 37.23 +14.2Marcus MCS .60f 1.9 25 34.60 23.55 72 31.90 +16.6MarinSft rs MRIN ... ... ... 15.45 6.25 16 8.00 -26.9MarineP MPX .40f 2.5 28 17.12 12.00 19 15.75 +23.6MarineMx HZO ... ... 22 24.30 13.80 382 22.85 +20.9Markel MKL ... ... 65 1194.98 936.95 17 1145.49 +.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 372 119.38 -11.7MarshM MMC 1.50 1.8 23 86.54 73.04 1230 81.25 -.2MartMM MLM 1.76 .8 31 241.33 189.27 907 212.61 -3.8Masco MAS .42 1.1 19 46.45 35.79 3918 37.63 -14.4Masonite g DOOR ... ... 12 79.90 50.40 516 63.55 -14.3Mastec MTZ ... ... 12 55.53 38.40 710 48.40 -1.1MastechD MHH ... ... 19 16.61 6.13 18 16.13 +60.3sMasterCrd MA 1.00 .5 44 190.66 115.55 2933 190.63 +25.9sMatadorRs MTDR ... ... 26 34.23 20.13 2004 34.19 +9.8Materion MTRN .42f .8 35 55.90 33.15 158 55.30 +13.8MatinasB n MTNB ... ... ... 3.08 .43 190 .53 -54.7Matson MATX .80 2.4 6 40.32 21.63 194 32.76 +9.8MauiLand MLP ... ... 19 27.80 9.95 32 10.65 -38.4MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 502 50.40 -21.6Maximus MMS .18 .3 20 72.71 58.58 484 67.79 -5.3tMaxLinear MXL ... ... 13 32.47 20.38 6162 18.84 -28.7McClatch rs MNI ... ... ...dd 11.51 5.75 1 9.70 +8.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 5 104.87 +4.3McCorm MKC 2.08f 2.0 16 111.46 90.25 541 105.36 +3.4McDrmInt MDR ... ... 10 9.07 5.38 83059 6.64 +.9McDnlds MCD 4.04 2.5 25 178.70 145.43 2759 164.24 -4.6McKesson MCK 1.36 .9 12 178.86 134.25 1326 144.81 -7.1McEwenM MUX .01 .5 ...dd 3.06 1.82 2037 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 31 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 31 3.62 -31.2Medequit n MRT .84 8.0 ... 13.06 9.67 128 10.50 -6.4MedProp MPW 1.00f 7.6 15 14.19 11.82 1627 13.22 -4.1Medifast MED 1.92 1.6 52 126.60 40.00 234 118.65 +70.0tMedleyCap MCC .40m 10.8 6 6.65 3.94 1659 3.69 -29.3MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 13 24.35 -3.5tMedleyC 21 MCX 1.63 6.5 ... 26.39 25.20 14 25.19 -2.4Medley n MDLX .22p ... ... 25.09 23.76 6 24.76 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 5 25.10 -.4tMedleyMgt MDLY .80 14.7 17 7.15 5.45 104 5.45 -16.2Mednax MD ... ... 12 63.04 40.56 1366 45.91 -14.1Medtrnic MDT 1.84 2.2 34 89.72 76.41 4885 84.06 +4.1Merck MRK 1.92 3.3 22 66.41 52.83 8286 57.95 +3.0MercGn MCY 2.50 5.5 41 61.51 41.41 163 45.50 -14.9Meredith MDP 2.18f 4.3 12 72.25 50.05 596 51.25 -22.4Meritage MTH ... ... 12 55.50 38.80 350 44.45 -13.2Meritor MTOR ... ... 7 29.54 14.97 818 20.96 -10.7MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 47 25.70 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 3 16.50 +12.2MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 6 19.36 -4.4MLGS t PYT .76 3.4 ... 22.60 20.40 22.13 +5.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 27.43 -1.0MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 4 15.33 -16.9Mesab MSB 1.49e ... ... 30.92 12.90 39 23.50 -6.6Methode MEI .44 1.1 36 48.44 36.05 159 41.45 +3.4MetLife MET 1.68f 3.6 10 55.91 43.01 5775 46.59 -7.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 26 25.19 +1.4MetroBkH n MCB ... ... ... 51.30 36.35 60 48.73 +15.7tMettlerT MTD ... ... 38 697.26 545.13 152 549.66 -11.3MexcoEn MXC ... ... ...dd 7.18 3.00 71 5.71 +45.3MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 10.15 -1.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.10 25 15.22 -3.4MKors KORS ... ... 19 70.00 32.38 1832 62.38 -.9MicrFoc n MFGP ... ... ... 36.21 12.67 2042 17.26 -48.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.76 +7.4MidAApt MAA 3.48 3.8 17 110.95 85.16 377 92.50 -8.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.09 -3.3MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 20 14.55 +9.8MidstPet MPO ... ... ... 19.04 10.87 68 14.22 -14.2Milacron n MCRN ... ... ... 22.62 15.09 247 19.61 +2.5tMilestnSci MLSS ... ... ... 1.80 .70 146 .65 -45.0MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 67 11.99 -3.8MillerInds MLR .72 2.7 16 29.00 23.65 24 26.50 +2.7MinTech MTX .20 .3 17 77.15 62.55 97 70.60 +2.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.07 -2.3Mistras MG ... ... 36 23.83 17.00 50 19.55 -16.7MitsuUFJ MUFG ... ... ... 8.11 5.95 409 6.56 -9.8MiX Tele MIXT .22e ... ... 17.40 5.59 202 17.28 +35.4MizuhoFn MFG ... ... ... 4.00 3.37 114 3.63 -.3MobileTele MBT .53e 5.2 ... 12.80 7.77 1361 10.25 +.6sModel N MODN ... ... ...dd 18.90 11.95 532 18.10 +14.9Modine MOD ... ... 13 25.75 12.30 320 17.10 -15.3Moelis&Co MC 1.88f 3.3 46 57.30 34.60 553 56.40 +16.3Mohawk MHK ... ... 16 286.85 207.79 1095 210.38 -23.7MolinaHlth MOH ... ... ...dd 93.98 56.68 1276 81.96 +6.9MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 1 63.00 -25.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1661 61.07 -25.6MonRE MNR .68 4.3 25 18.45 13.87 273 15.91 -10.6MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 6 23.85 -4.7Monsanto MON 2.16 1.7 21 126.80 114.19 3304 124.69 +6.8Moodys MCO 1.76 1.0 37 171.68 112.55 585 170.55 +15.5Moog A MOG/A .25p ... 22 93.93 65.41 71 85.16 -1.9Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.8 14 59.38 40.43 7114 54.14 +3.2MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 83 28.39 -2.0MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 14 27.70 -2.6MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 66 26.72 -4.1MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 29 26.01 -2.6MorgSt pfK MSpK ... ... ... 27.72 25.55 28 25.75 -5.0MS Asia APF .14e .8 ...q 19.99 15.92 10 17.83 -3.1MS China CAF 13.33e ... ...q 27.79 19.96 62 25.49 +9.0MS CushHi MLPY 1.28e 19.7 ...q 8.00 6.09 1 6.49 -8.1tMS EMD MSD .57e 6.3 ...q 10.27 9.01 63 9.01 -9.7tMSEMDDbt EDD .80m 11.0 ...q 8.37 7.26 298 7.26 -5.7MSEmMkt MSF .05e .3 ...q 19.86 15.62 6 17.29 -3.4MS icb ICB .54a 2.9 ...q 19.79 17.93 10 18.55 +1.1MS India IIF .04e ... ...q 35.14 28.02 13 30.54 -7.9MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 10 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 38.95 0 46.30 +7.6MkVRupee INR .20p .5 ...q 45.42 39.60 4 40.87 -6.4MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 1 50.94 +5.2MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 43 22.68 +.2MosaicAc n MOSC ... ... ... 9.90 9.49 57 9.66 -.4Mosaic MOS .10m .4 35 29.20 19.23 6327 25.80 +.5MotrlaSolu MSI 2.08 2.0 20 111.91 79.63 1867 105.78 +17.1Movado MOV .80f 2.0 ...cc 42.25 20.50 103 39.45 +22.5Mueller MLI .40 1.4 21 37.57 25.26 288 29.22 -17.5MuellerWat MWA .20 1.7 26 12.99 9.59 1684 11.60 -7.4MurphO MUR 1.00 3.3 ...dd 35.16 22.21 2116 30.29 -2.4MurphUSA MUSA ... ... 13 89.69 61.05 510 66.37 -17.4MyersInd MYE .54 2.4 45 24.60 15.40 101 22.25 +14.1Myomo n MYO ... ... ... 23.20 2.07 572 3.57 -4.8Myovant n MYOV ... ... ...dd 24.14 9.92 53 20.76 +64.2N -NCI BldSy NCS ... ... 22 21.20 13.05 229 18.50 -4.1NCR Corp NCR ... ... 26 43.24 26.00 1322 29.89 -12.1NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 396 11.50 -18.1NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 11 23.75 -2.7NL Inds NL ... ... 5 16.05 6.00 73 7.30 -48.8LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 34.38 14.70 6262 34.23 +20.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 120 17.28 -8.3NRG Yld C NYLD 1.24f 7.1 33 20.15 15.55 777 17.50 -7.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 15 4.78 +13.5NVR NVR ... ... 21 3700.00 2205.00 36 3022.99 -13.8nVent El n NVT ... ... ... 26.34 21.00 3007 24.48 +7.7Nabors NBR .24 3.0 ...dd 10.75 5.32 8837 8.03 +17.6NACCO NC 1.09f 3.1 4 92.60 23.80 11 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 30 12.20 -2.8tNanoViric NNVC ... ... ...dd 1.64 .65 135 .66 -25.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 31 37.08 30.10 202 36.86 +13.7NatFuGas NFG 1.66 3.3 15 59.92 48.31 526 50.41 -8.2NatGrid NGG 2.89e 5.0 ... 70.76 51.44 402 57.47 -2.3NtHlthInv NHI 4.00 5.6 16 81.60 62.71 190 70.80 -6.1NHltcre NHC 1.92f 3.0 24 74.80 57.00 34 64.28 +5.5NOilVarco NOV .20 .5 ...dd 41.38 29.90 3165 40.37 +12.1NatPresto NPK 1.00a 1.0 13 121.40 88.80 22 97.25 -2.2NatRetPrp NNN 1.90 4.7 18 43.90 36.25 908 40.11 -7.0NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.65 61 24.09 -5.8NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 43 23.19 -7.6NatlStor n NSA 1.12 4.1 95 28.55 21.17 216 27.46 +.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 23.65 -9.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 182 18.04 -2.5NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.33 +1.7NatGsSvcs NGS ... ... 74 29.55 22.40 17 25.05 -4.4NatrlGroc NGVC ... ... 37 10.59 4.79 249 9.90 +10.9NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 57 31.70 +21.9Natuzzi NTZ ... ... ... 3.10 1.41 41 1.60 Nautilus NLS ... ... 19 19.25 11.30 340 16.50 +23.6tNavideaBio NAVB ... ... ...dd .68 .25 585 .25 -30.4sNavigCons NCI ... ... 21 22.60 14.62 128 22.58 +16.3NavigatrH NVGS ... ... ... 13.25 7.00 141 11.35 +15.2NaviosAcq NNA .08 10.8 ...dd 1.69 .67 394 .74 -33.3Navios pfG NMpG 2.19 19.2 ... 19.99 10.18 12 11.42 -29.5Navios NM ... ... ...dd 1.90 .68 496 .80 -33.3NavMH pfH NMpH 2.16 19.6 ... 18.89 10.36 10 11.00 -32.5NavMMid NAP 2.00f 51.5 ... 11.17 3.26 330 3.88 -59.2NaviosMar NMM 1.69f 88.9 7 2.62 1.45 411 1.90 -19.5Navistar NAV ... ... ...cc 47.73 24.75 645 37.12 -13.4Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 63 79.50 -12.3Nelnet NNI .64 1.1 13 59.68 38.72 141 58.91 +7.5NeoPhoton NPTN ... ... ...dd 9.78 4.56 1221 5.75 -12.6Netshoes n NETS ... ... ... 26.96 4.50 28 4.59 -41.9Netw1Tch NTIP .10 3.8 88 4.85 2.25 97 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 19 12.64 -7.1NeuB HYld NHS .96 8.7 ...q 12.35 10.84 33 11.05 -6.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 29 13.67 -7.6NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 2 11.60 -4.6NBRESec NRO .36 7.3 ...q 5.70 4.29 143 4.90 -11.4NevGCas UWN ... ... 27 2.86 1.87 5 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 65.00 1395 75.63 +9.5Nevsun g NSU .04 1.1 ...dd 3.65 1.96 1751 3.59 +47.1NewAmHi HYB .78a 8.9 ...q 10.20 8.48 23 8.78 -6.6NewConcEn GBR ... ... 28 2.45 1.16 114 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 66.81 0 68.23 -7.0NwGold g NGD ... ... ...dd 4.25 2.22 4725 2.46 -25.2tNewHome NWHM ... ... 9 13.55 9.75 115 9.72 -22.4NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 13 12.03 -4.0NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 401 42.90 +6.7NewMedia NEWM 1.48 8.8 25 17.95 11.87 343 16.91 +.8NwMtnFin NMFC 1.36 10.0 9q 14.85 12.05 312 13.65 +.7NewOriEd EDU .40e ... 44 108.40 66.26 713 91.99 -2.1sNewRelic NEWR ... ... ...dd 79.08 39.11 1861 87.98 +52.3NewResid NRZ 2.00 11.2 6 18.43 15.04 1638 17.85 -.2NewSenInv SNR 1.04 12.0 16 10.57 6.77 516 8.67 +14.7NY&Co NWY ... ... ...dd 4.31 1.28 103 3.95 +38.1NY CmtyB NYCB .68 5.8 14 14.53 11.48 3863 11.69 -10.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 145 26.95 -5.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 48.81 -3.8NY REIT NYRT/O 2.00c ... ... 2.52 1.91 2.22 +11.1NY REIT rs NYRT 4.85c ... ... 25.15 19.09 193 22.85 NY Times NYT .16 .7 ...cc 25.70 16.68 1358 22.90 +23.8NewellRub NWL .92f 3.4 6 55.08 23.85 4652 26.96 -12.8NewdExp NFX ... ... 14 35.99 22.72 4761 28.19 -10.6NewMarket NEU 7.00 1.9 19 478.84 359.18 54 368.13 -7.4NewmtM NEM .56 1.4 30 42.04 31.42 3086 39.96 +6.5sNewpkRes NR ... ... ...dd 10.75 6.58 766 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 213 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 121 23.52 -7.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 54 28.47 +1.9NxtEraLP NEP 1.57f 3.6 31 45.38 33.35 460 43.53 +1.0NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 15 24.68 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.03 -3.7NextEra76 NEEpK ... ... ... 25.99 23.62 45 24.77 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 289 70.69 +1.6NextEraEn NEE 4.44f 2.8 12 165.15 135.05 2208 158.29 +1.3NxtEra pfR NEEpR ... ... ... 58.46 52.43 1247 56.60 +.7NiSource s NI .78 3.2 31 27.76 22.44 3009 24.65 -4.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.22 -.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.00 -.1Nielsen plc NLSN 1.40f 4.6 17 43.61 29.65 8397 30.21 -17.0NikeB s NKE .80 1.2 64 70.25 50.35 7947 67.95 +8.6sNoahHldgs NOAH ... ... 33 58.75 25.82 498 58.67 +26.8NobilisH n HLTH ... ... ... 2.10 1.25 610 1.35 NobleCorp NE .08 1.5 ...dd 5.80 3.14 8154 5.19 +14.8sNobleEngy NBL .44 1.3 35 34.53 22.99 7724 34.90 +19.8NobleMid n NBLX 1.91e ... 11 57.98 41.90 92 45.89 -8.2NokiaCp NOK .19e 3.0 ... 6.65 4.51 12255 6.35 +36.3NomadF n NOMD ... ... ... 17.32 12.45 1096 16.67 -1.4Nomura NMR ... ... ... 6.83 5.28 277 5.52 -5.2Norbord n OSB 1.29 3.2 ... 42.97 28.16 148 40.60 +20.1NordicAOff NAO .18 15.8 ... 1.60 1.02 122 1.14 -4.9NordicAm NAT .41e 19.6 ...dd 7.44 1.82 1108 2.09 -15.0Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1877 49.27 +4.0NorkSo NSC 2.88 1.9 23 157.15 111.21 2194 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 28.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.3 10 9.34 5.94 33 9.00 +29.2NoWestCp NWE 2.20 4.1 16 64.47 50.01 321 53.22 -10.9NDynMn g NAK ... ... ... 2.34 .81 862 .85 -52.2NthnO&G NOG ... ... 27 2.97 .63 5919 2.19 +6.8NorthropG NOC 4.40f 1.3 35 360.88 243.39 1169 327.59 +6.7sNStREur n NRE .60 4.1 ... 14.70 10.08 1172 14.54 +8.3NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 202 60.45 +1.3NorwCruis NCLH ... ... 16 61.48 49.52 1807 51.16 -3.9NovaBay rs NBY ... ... ...dd 5.00 2.25 4 2.93 -24.0NovaGld g NG ... ... ...dd 5.05 3.35 1903 4.80 +22.1Novartis NVS 2.75e 3.6 15 94.19 75.73 1138 77.09 -8.2NovoNord NVO .96e 2.0 ... 58.37 39.95 965 48.04 -10.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 1262 14.37 +30.3NuSkin NUS 1.47 1.9 36 76.95 53.50 491 76.45 +12.0Nucor NUE 1.52f 2.4 15 70.48 51.67 1372 62.71 -1.4tNush EnhYl NUAG ... ... ... 24.87 23.49 17 23.48 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.29 1 24.33 -1.8NushLCGr NULG ... ... ... 34.04 27.74 3 33.56 +7.6NushLCVal NULV ... ... ... 30.70 25.49 6 28.33 -.9NushMCGr NUMG ... ... ... 31.52 26.19 3 30.42 +3.6NushMCVal NUMV ... ... ... 29.85 24.80 2 27.78 -1.5NushSmCap NUSC ... ... ... 29.93 25.08 16 29.51 +3.7NushShTrm NURE ... ... ... 27.05 23.57 26.10 -.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 78 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 394 21.68 -27.6NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 15 22.99 -7.5Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 9 21.78 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 27 23.91 -7.9NustarGP NSH 1.32m 10.7 ... 26.90 10.40 101 12.35 -21.3Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 2468 48.69 -6.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 15 13.32 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 65 9.56 +.7Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 224 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.12 -4.0Nuv 11-21 n JHB ... ... ... 10.15 9.48 76 9.58 -3.8NuvCA V2 n NCB ... ... ... 18.40 15.30 2 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 38 9.85 -12.5NuvMO Pr NOM ... ... ... 17.58 12.87 6 13.50 -3.2NuvAllCEn JMLP 1.37 17.8 ...q 10.22 6.79 19 7.71 -9.9NuvAZ NAZ .80 6.2 ...q 15.43 12.76 20 12.79 -9.5NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 35 20.45 -7.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.50 7 21.96 -4.7NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 181 13.52 -12.0NCADvA NAC .91 6.8 ...q 15.58 13.18 200 13.36 -6.6NCalMunV NCA .47 5.0 ...q 10.70 9.16 32 9.43 -7.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 15 13.86 -7.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 20 11.77 -1.3NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 40 14.93 +2.3NvCredStr JQC .62 7.6 ...q 8.84 7.90 448 8.10 -1.5NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 37 12.33 +.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 231 13.21 -6.0NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.5 ...q 19.49 15.43 84 19.14 +1.6NuEnMLP JMF 1.35 12.6 ...p 13.80 9.65 184 10.67 -6.3NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 186 13.40 -5.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 107 10.87 -3.0NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 73 10.77 -5.5NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 7 11.45 -8.9NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 49 15.98 -5.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 102 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.21 9.67 22 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 579 14.96 -3.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 140 12.03 -7.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 265 12.92 -6.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.52 -3.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 25 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.64 5 12.75 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 7 12.62 -4.8NuvMNMu NMS .80 5.9 ...q 17.00 13.49 25 13.65 -7.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 9 23.37 -5.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.48 -5.3NuvMultM JMM .48 6.7 ...q 7.77 6.60 14 7.20 -5.5NvMuI NMI .50a 4.5 ...q 12.87 10.77 9 11.18 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 218 9.50 -6.2Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 17 15.74 -8.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 136 13.03 -4.9NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 59 12.53 -9.4NNYMV NNY .39a 4.3 ...q 10.65 9.03 32 9.15 -3.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.74 -6.5NNCPI NNC .59a 4.8 ...q 13.67 12.08 28 12.19 -5.5NOHQI NUO .80 5.9 ...q 15.46 13.48 35 13.67 -6.6NvPA NQP .81a 6.5 ...q 13.78 12.34 49 12.50 -4.9NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 72 23.97 -3.2NvPfdInco JPC .80 8.2 ...q 10.75 9.60 180 9.85 -4.7NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 436 9.41 -7.7NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 68 16.53 -7.1NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 180 14.09 -1.1NEqPrmG SPXX 1.04 5.6 ...q 18.85 14.92 64 18.64 +7.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 11 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 216 14.21 -2.8NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 30 13.47 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 30 14.45 -4.9NuvSnIn NSL .42 6.4 ...q 6.98 6.28 96 6.52 +.2NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 24 16.88 +1.5Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 21 16.73 -4.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 60 13.50 -3.2NTXQI NTX .65 5.0 ...q 14.94 12.42 4 13.01 -9.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 12 12.23 -4.6NuverEnv n NES ... ... ... 26.50 9.25 4 16.56 -8.9O -sOCI Ptrs OCIP .70e 7.1 62 9.90 6.76 10 9.85 +22.4OFG Bncp OFG .24 1.7 11 14.35 7.80 178 13.95 +48.4OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 1 23.89 -1.0OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 9 23.25 +5.4OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 5 23.70 +5.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1374 33.60 +2.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 165 71.98 -1.7OaktreeC OAK 3.59e 9.0 12 48.50 38.80 418 40.10 -4.8OasisMid n OMP 1.57 8.8 ... 19.65 15.57 116 17.93 +2.8OasisPet OAS ... ... ...dd 12.51 6.69 13776 11.47 +36.4Obsidian g OBE ... ... ... 1.64 .82 1484 1.15 -7.3sOcciPet OXY 3.08 3.7 ...cc 79.31 57.84 11029 82.40 +11.9Oceaneerg OII .60 2.6 ...cc 27.55 17.11 1562 23.40 +10.7Och-Ziff OZM .87e 43.7 22 3.95 1.91 490 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.46 464 4.68 +49.5Oi SA C OIBR/C ... ... ... 9.71 4.76 14 5.25 -6.7OilStates OIS ... ... ...dd 38.95 20.23 876 36.70 +29.7Oil-Dri ODC .92f 2.4 19 50.82 33.61 5 38.05 -8.3OldRepub ORI .78f 3.8 18 22.34 17.92 1067 20.55 -3.9Olin OLN .80 2.4 10 38.84 27.79 2954 33.34 -6.3Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.3 10 34.84 24.90 3217 28.36 +3.0Omnicom OMC 2.40 3.2 16 85.44 65.32 1097 74.29 +2.0Omnova OMN ... ... ...dd 11.90 8.10 82 11.15 +11.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 684 5.91 +3.0OncoCyte n OCX ... ... ... 7.85 1.10 14 2.15 -53.8OneLibrty OLP 1.80 7.3 13 27.70 21.02 40 24.50 -5.5OneSmart n ONE ... ... ... 11.86 8.56 115 10.95 +.4OneMain OMF ... ... 16 36.32 22.10 560 33.60 +29.3sONEOK OKE 3.18f 4.9 47 64.76 47.14 2188 64.71 +21.1Ooma n OOMA ... ... ...dd 12.75 7.30 22 11.30 -5.4OppLgCap RWL .72e 1.4 ...q 55.31 44.89 58 50.33 -2.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 10 59.75 -1.6OppSmCap RWJ .59e .8 ...q 73.30 60.34 17 70.25 +.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 85 36.04 -1.5OpR1000V 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 20 25.98 -.5OpIntRev n REFA ... ... ... 30.89 25.65 1 28.29 +1.6OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.80 -.3Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.26 -2.6OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.25 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.68 -1.9OpEMRev n REEM ... ... ... 30.65 25.82 1 27.59 -.8OppenHldg OPY .44 1.5 ...dd 29.10 15.10 68 28.90 +7.8Oracle ORCL .76 1.6 57 53.48 43.60 11808 46.58 -1.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 208 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 95.55 579 133.47 +1.5OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 544 7.11 -23.4OrchidsPP TIS 1.40 27.2 8 16.62 5.05 119 5.15 -59.8OrientPap ONP ... ... 3 2.45 .75 40 1.13 -12.4OrionECarb OEC .72 ... ... 30.25 17.15 411 27.40 +7.0OrionGpHl ORN ... ... ...dd 8.38 5.17 151 7.38 -5.7Orix IX ... ... ... 100.03 75.78 48 90.15 +6.3OrmatTc ORA .49 .9 33 70.68 53.45 340 55.33 -13.5OshRusS n OUSM ... ... ... 27.78 24.76 35 26.60 -1.6OshIntQ n ONTL ... ... ... 29.06 25.73 2 27.16 -1.7OshkoshCp OSK .96 1.3 17 100.26 61.74 485 73.30 -19.4OsiskoGl n OR .20 ... ... 14.39 9.31 484 10.52 -9.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 1283 19.74 -14.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 735 3.56 +29.9OwensMin OMI 1.04f 6.9 9 32.76 14.26 970 15.08 -20.1OwensCorn OC .84 1.3 20 96.52 59.96 1822 66.37 -27.8OwensIll OI ... ... 15 25.90 18.70 1064 19.20 -13.4OwensRM ORM .80f 5.0 11 18.72 13.71 29 15.98 -.2OxfordInds OXM 1.36f 1.7 20 84.32 52.62 172 79.42 +5.6P-QsPBF Engy PBF 1.20 2.9 12 39.89 18.48 2647 41.26 +16.4PBF Logist PBFX 1.96f 9.6 10 22.30 17.75 87 20.40 -2.6PCM Fund PCM .96 8.2 ...q 12.13 10.15 19 11.72 +1.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 3417 42.59 -5.0PGT Inc PGTI ... ... 24 19.60 11.15 485 18.60 +10.4PHH Corp PHH ... ... ...dd 15.00 8.01 122 10.57 +2.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 6 49.89 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 46 51.59 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 38 65.96 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 5 57.15 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 6 99.50 -.8tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 96 102.44 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 783 99.96 -.5tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.04 26 100.13 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 512 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.49 -2.2PimSTMun SMMU .47e .9 ...q 50.80 49.50 5 49.75 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 109.86 -9.5PJT Part n PJT .20 .4 ...dd 55.99 35.47 184 53.44 +17.2PLDT Inc PHI 1.60e 6.1 ... 38.54 25.86 69 26.19 -12.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 67 27.05 -4.4PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 10 25.18 -.7PNC PNC 3.00 2.0 14 163.59 115.66 1647 150.29 +4.2PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 240 38.20 -5.6POSCO PKX ... ... ... 93.12 58.50 221 82.65 +5.8PPDAI n PPDF ... ... ...dd 13.68 6.39 180 6.69 -5.9PPG s PPG 1.80 1.7 18 122.07 100.45 1153 107.05 -8.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 22 25.08 -2.0PPL Corp PPL 1.64f 5.9 12 40.20 27.08 24093 27.89 -9.9PQ GrpH n PQG ... ... 29 17.65 12.88 200 14.22 -13.6PS BusPk PSB 3.40 2.9 30 137.60 107.91 62 118.56 -5.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 32 24.77 -1.9PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 5 24.44 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 45

PS BusP pfY PSBpY ... ... ... 24.78 22.16 19 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 22 22.86 -9.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 41 22.68 -10.2PVH Corp PVH .15 .1 20 163.78 96.85 750 153.06 +11.6PcrTrnd750 PTLC ... ... ...q 30.73 25.06 368 28.98 +1.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 52 31.59 +1.5PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 41 32.56 +7.6PacrCash n GCOW ... ... ... 34.59 29.33 19 30.99 -1.6PacrTrendp PTEU ... ... ... 33.39 28.06 38 29.67 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 10 25.96 +2.9Pac Cash n CALF ... ... ... 27.62 22.60 2 27.05 +3.6PacDvCsh n ICOW ... ... ... 31.03 25.13 35 29.21 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 227 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 3 24.70 -12.4PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 9 22.75 -12.0tPacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.43 -12.8tPacGE pfD PCGpD 1.25 6.2 ... 26.95 20.64 15 20.14 -16.6PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.75 1 21.00 -14.8PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 4 19.57 -20.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 4 19.29 -16.4tPacGE pfI PCGpI 1.09 5.7 ... 26.84 19.07 1 19.06 -15.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 615 115.45 -4.2Pagsegur n PAGS ... ... ... 39.97 30.32 931 32.02 +1.0PalatinTch PTN ... ... ...dd 1.59 .34 1671 1.20 +39.7sPaloAltNet PANW ... ... ...dd 202.48 112.30 1799 206.61 +42.5PampaEng PAM ... ... ... 72.98 46.25 1005 50.48 -25.0Pandora P ... ... ...dd 10.00 4.09 12953 7.50 +55.6PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.30 +3.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 57 14.44 +54.4ParaGold n PZG ... ... 4 1.80 1.16 19 1.47 +13.1ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1446 15.13 -4.5Paretem rs TEUM ... ... ...dd 3.59 .50 6149 2.49 +20.3ParkEl PKE .40 2.0 47 20.46 13.88 148 20.34 +19.3sParkHot n PK 2.20f 7.3 ... 29.96 23.91 1739 30.25 +5.2ParkNatl PRK 3.84f 3.3 19 116.75 92.42 23 114.66 +10.3ParkDrl PKD ... ... ...dd 1.65 .49 1879 .62 -38.1ParkerHan PH 3.04f 1.7 22 212.80 151.17 1150 174.54 -12.5sParsleyEn PE ... ... 54 33.06 21.12 7259 32.49 +10.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.28 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.30 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 57 27.61 -3.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.33 -3.6PartyCity n PRTY ... ... 14 17.00 9.50 1200 14.90 +6.8PaycomSft PAYC ... ... ...cc 118.45 62.17 494 109.00 +35.7PeabodyE n BTU .12p ... ... 41.98 22.58 887 37.62 -4.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.5 ... 12.37 7.62 467 12.40 +26.3Pebblebrk PEB 1.52 4.1 21 39.74 29.53 480 37.39 +.6Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 28 24.55 -2.8Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 2 24.55 -4.7Pedevco rs PED ... ... ... 1.15 .26 25 .34 +6.3Pembina g PBA 1.50 ... 26 36.99 29.28 562 34.24 -5.4PengthE g PGH .04 ... ...dd 1.23 .54 837 .83 +4.4Penney JCP ... ... 8 5.63 2.35 26048 2.88 -8.9PennaRE PEI .84 8.3 14 13.02 8.86 1191 10.10 -15.1PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 0 22.29 -11.5PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 6 21.53 -16.9PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 17 20.70 -17.6PennyMFn PFSI ... ... 7 25.20 16.00 201 20.55 -8.1PennyMac PMT 1.88 10.4 19 18.46 14.87 471 18.03 +12.2Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 12 25.75 +2.1PennyM pfB PMTpB ... ... ... 25.45 23.68 15 25.15 -.1Penske PAG 1.36f 2.9 11 54.83 38.33 311 46.45 -2.9Pentair PNR .70 1.6 14 74.84 43.51 1737 44.55 -36.9sPenumbra n PEN ... ... ...dd 140.55 77.75 1152 152.25 +61.8sPerfFood n PFGC ... ... 24 35.25 25.40 1541 35.70 +7.9PerkElm PKI .28 .4 28 84.49 61.38 405 73.93 +1.1PermRck n PRT ... ... ... 16.69 15.00 162 15.57 +.5Prmian PBT .56e 5.8 27 10.30 7.80 119 9.72 +9.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1609 73.45 -15.7PetChina PTR .70e .9 ... 82.33 60.69 271 75.97 +8.6PetroArg PZE .07e ... ... 14.80 9.34 46 10.16 -25.2PetrbrsA PBR/A ... ... ... 13.92 6.96 9835 13.81 +40.5sPetrobras PBR ... ... ... 14.93 7.61 38328 15.13 +47.0Pfenex PFNX ... ... ...dd 6.77 2.07 96 6.33 +138.0Pzer PFE 1.36 3.9 14 39.43 31.67 19349 35.17 -2.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.74 4.89 103 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 79.71 5022 81.99 -22.4PhilipsNV PHG .88e 2.1 ... 43.24 34.99 1728 41.88 +10.8sPhillips66 PSX 3.20f 2.7 27 117.99 75.85 3123 117.50 +16.2Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 168 49.53 -5.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 93 3.94 -39.3PhysRltTr DOC .92f 6.0 40 21.85 14.13 888 15.26 -14.1PiedmOfc PDM .84 4.5 9 21.80 16.69 700 18.75 -4.4Pier 1 PIR .28 12.7 12 6.21 2.15 796 2.21 -46.6PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.78 +.6Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.92 +.7PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.59 -2.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 59 16.15 -6.5PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 51 8.21 -19.2PimcCA3 PZC .72 7.1 ...q 12.97 9.55 52 10.13 -3.0PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 84 17.25 +.3sPimCpOp PTY 1.56a 8.6 ...q 18.28 15.85 442 18.06 +9.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 524 22.93 +2.2PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 272 30.79 +2.5PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 97 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 204 10.67 +2.3PimStPls PGP 2.20 15.8 ...q 19.85 12.37 38 13.96 -9.2PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 763 8.16 +9.4PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 61 27.35 +5.6PimcoMuni PMF .98 7.4 ...q 14.23 12.29 49 13.09 +.7PimcoMu2 PML .78 6.0 ...q 13.56 11.80 109 12.90 -2.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 70 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 25 11.60 -9.2PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 41 10.53 -12.3PimcNY3 PYN .63 7.2 ...q 10.27 8.55 29 8.70 -12.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 146 9.57 +4.2PinnaclFds PF 1.30 2.1 13 66.67 52.25 687 63.00 +5.9PinWst PNW 2.78 3.6 18 92.42 73.81 655 77.41 -9.1PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 13 14.96 -5.0sPionEnSvc PES ... ... ...dd 4.85 1.60 991 4.90 +60.7PionFltRt PHD .72 6.3 ...q 12.30 11.27 130 11.52 +.4PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 114 9.56 -1.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 69 10.93 -3.9PioMunHi MHI .84 7.4 ...q 12.35 11.10 59 11.29 -4.7sPioNtrl PXD .32f .2 ...cc 204.55 125.46 1924 201.52 +16.6PiperJaf PJC 1.50f 2.0 12 99.80 52.75 195 74.40 -13.7PitnyBw PBI .75 8.4 6 16.13 8.30 5864 8.88 -20.6PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 43 24.09 -1.2sPivotSft n PVTL ... ... ... 19.10 15.11 771 19.00 +20.8PlainsAAP PAA 1.95 8.0 32 28.42 18.38 6263 24.31 +17.8PlainsGP rs PAGP 1.70 ... 26 28.77 18.98 3132 24.86 +13.3PlanetFit n PLNT ... ... 92 41.67 20.00 5119 38.69 +11.7Plantron PLT .60 .9 22 67.93 41.28 165 66.75 +32.5PlatfmSpc PAH ... ... 14 14.82 9.09 2949 10.57 +6.6PlatGpM rs PLG ... ... 1 1.23 .15 666 .16 -47.4PlayAGS n AGS ... ... ... 24.04 16.66 513 21.60 +16.8PlymInd n PLYM 1.50 8.6 ... 19.00 16.20 7 17.35 -6.1PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.60 -2.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 636 107.14 -13.6PolyMet g PLM ... ... ...dd 1.36 .57 66 .81 -6.4PolyOne POL .70f 1.7 19 47.48 34.15 320 42.03 -3.4PortGE POR 1.45f 3.5 19 50.11 39.02 462 40.92 -10.2PostHldg POST ... ... ...cc 88.93 70.66 616 76.39 -3.6PowrREIT PW ... ... ...dd 8.69 5.50 3 6.06 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 1 25.30 -1.2PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 3 78.51 -4.3PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 28.09 +2.9PS GrMult PSMG ... ... ... 14.48 12.63 4 13.89 +.5PS BalMul PSMB ... ... ... 13.94 12.78 13.36 -.8PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 12.76 -.7tPSCrudeDS DTO ... ... ...q 173.13 60.66 9 60.13 -32.2PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 9.60 -8.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.23 3.71 11 6.26 +22.9PSCrudeSh SZO ... ... ...q 100.57 57.62 58.43 -23.8sPwshDB DBC ... ... ...q 17.80 13.69 5015 17.89 +7.7PwShCurH DBV ... ... ...q 24.90 21.17 1 24.17 +1.9sPS Engy DBE ... ... ...q 16.48 10.78 51 16.63 +14.5PS PrcMet DBP ... ... ...q 40.26 35.71 27 38.35 -.4PS Silver DBS ... ... ...q 27.91 23.50 0 25.26 -3.0PS Agri DBA ... ... ...q 20.38 18.18 524 19.04 +1.5sPS Oil DBO ... ... ...q 12.27 7.40 310 12.34 +21.6PS Gold DGL ... ... ...q 43.28 38.49 5 41.43 +.2PS BasMet DBB ... ... ...q 19.94 15.29 57 18.85 -2.9PS USDBull UUP ... ... ...q 25.57 23.09 583 24.47 +1.8PS USDBear UDN ... ... ...q 23.27 21.12 24 22.05 -1.5PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 11 49.07 +8.0PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 15 38.22 -1.3PSAerDef PPA .50e .9 ...q 59.40 43.89 60 56.62 +5.0PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 49.42 +4.8PS BldCns PKB .07e .2 ...q 36.44 28.22 34 30.71 -11.4PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.79 +1.7sPS EnEx PXE .50e 2.0 ...q 25.14 17.35 29 25.35 +10.7PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.49 -4.0PwSLgCG PWB .21e .5 ...q 45.22 34.75 31 44.56 +7.4PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 71 35.83 -7.7PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 45.49 +2.9PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 98.93 +3.8PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.70 +5.7PwSMidGr PXMG .19e .4 ...q 47.84 34.86 13 47.66 +12.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.69 -1.9PwShNetw PXQ ... ... ...q 52.10 42.37 3 51.98 +12.3PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 51 10.08 +5.7PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 57 61.93 -3.5PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.37 -2.2sPwSSmGr PXSG .08e .2 ...q 35.04 27.86 27 35.11 +9.3PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 4 31.33 +1.7PwSSemi PSI .04e .1 ...q 58.15 41.22 54 52.97 +5.0sPwShSoft PSJ .10e .1 ...q 74.07 53.26 30 74.95 +18.0PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 127 29.99 -1.5PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.81 +2.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.26 -6.5PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.28 -1.3PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 384 18.28 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 43.59 +3.1PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 44.26 +1.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.90 +.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 3 52.55 -.9PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 112.15 -1.3PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 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 0 27.05 +1.2PS SP500 n SPMV ... ... ... 28.51 25.24 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 27 27.22 -1.4PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7PS SP Val n SPVM ... ... ... 30.41 24.86 1 28.11 -2.7PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.31 +1.3 PS SC High XSHD ... ... ... 26.03 23.12 3 24.51 -2.6PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 10 32.07 +3.0PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 53 29.55 -3.7PS LowVol XRLV .46 1.4 ...q 36.20 29.47 16 34.02 +.2PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 35 31.20 PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 388 24.96 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 134 46.61 +.8PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 88 45.74 +.8PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 264 39.67 -6.5PS EMLwV EELV .60e 2.4 ...q 27.59 23.19 76 25.40 +.3PS EMkMom EEMO ... ... ... 22.52 16.49 3 19.91 -3.0PSS&PMom SPMO ... ... ...q 38.04 28.25 8 36.85 +7.1PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 79 33.43 -.7PSS&PVal SPVU ... ... ...q 37.53 30.19 0 33.99 -2.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 186 23.67 -.7PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 80 24.29 +5.0PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 18 24.67 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4795 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1066 46.64 -2.3PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 151 43.48 +2.3PS IntlBd PICB .57 2.1 ...q 28.77 25.50 6 26.70 -3.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 73 23.04 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 2 24.92 PShCalMu PWZ .80 3.1 ... 26.50 25.41 36 25.67 -2.7PShNYMu PZT .86 3.6 ... 24.80 23.71 13 23.96 -2.8PShNatMu PZA .87 3.5 ... 25.90 24.84 163 25.10 -2.8PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 303 18.46 -2.6PwShPfd PGX .86 6.0 ...q 15.20 14.10 976 14.37 -3.3tPShEMSov PCY 1.50 5.6 ... 30.23 26.71 5476 26.80 -9.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 20 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 156 22.53 +.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 9 34.82 +1.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 28 45.93 +1.2PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.97 2 24.33 +.7PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 58.01 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 9 25.01 -5.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 27 21.63 +.8Praxair PX 3.30 2.1 35 166.95 122.90 1365 155.51 +.5PrecDrill PDS .28 ... ...dd 4.01 2.26 1863 3.61 +19.5PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 233 14.63 -27.8tPrestige rs PBH ... ... 2 269.50 27.87 1121 28.49 -35.8Pretium g PVG ... ... ... 12.44 6.17 1442 6.77 -40.7Primerica PRI 1.00 1.1 12 108.05 70.00 446 92.85 -8.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.18 -2.7PrinActGl GDVD ... ... ... 29.52 24.97 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.63 -2.4tPrinSpec n PREF ... ... ... 101.70 95.92 21 95.90 -4.4PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 13 17.05 -.8PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 39.90 510 41.00 -28.3ProLogis PLD 1.92 2.9 25 67.53 54.16 2876 65.22 +1.1ProPetr n PUMP ... ... ... 22.88 10.84 3097 19.53 -3.1ProShtDow DOG ... ... ...q 18.13 13.89 1071 14.87 -.5ProShtMC MYY ... ... ...q 12.80 10.71 8 11.01 -1.8PrUltDow s DDM .79e .6 ...q 152.41 90.84 220 127.94 -3.2ProUltMC MVV .11e .1 ...q 136.15 96.65 18 124.40 +1.1PrUltQQQ s QLD ... ... ...q 91.48 56.21 1359 83.06 +13.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 1978 109.66 +.2PrUShCnG SZK ... ... ...q 17.35 12.80 2 16.75 +23.1ProShtHY SJB ... ... ...q 23.91 22.91 7 23.20 +.3ProUShBM SMN ... ... ...q 19.26 11.73 3 13.14 -.5Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 2 72.43 -13.3Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 52.79 -8.0tProSShOG DDG ... ... ...q 27.58 21.35 1 21.25 -7.5ProSShFn SEF ... ... ...q 13.95 10.90 53 11.35 -1.9ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 49 67.34 +.9ProUltTl s LTL ... ... ...q 56.39 35.57 38.50 -10.9ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.26 -.2ProUltEM EET ... ... ...q 114.48 66.00 8 88.78 -5.5ProRaLS RALS .62e 1.7 ...q 38.35 36.48 36.69 -2.5ProUSL7-10T PST ... ... ...q 23.49 20.50 14 23.38 +8.5ProShtEafe EFZ ... ... ...q 28.14 23.78 1 25.08 -1.6ProShtEM EUM ... ... ...q 21.78 16.23 438 17.95 ProUltEafe EFO ... ... ...q 150.78 109.84 131.85 -.6ProUEurop UPV ... ... ...q 66.95 48.62 0 58.82 +.4ProShtBM SBM ... ... ...q 21.23 16.90 0 17.76 +.5ProUltSEM EEV ... ... ...q 12.42 6.82 20 8.20 -2.0ProUltRE s URE ... ... ...q 68.58 50.79 15 59.75 -9.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 39 127.97 ProShtRE REK ... ... ...q 17.94 15.62 3 16.41 +3.7ProShtChi50 YXI ... ... ...q 23.85 16.42 6 18.31 -4.8ProUltSem s USD ... ... ...q 162.32 77.16 18 138.88 +13.4ProUltUt s UPW ... ... ...q 54.09 37.86 43.06 -8.5PrUltTech s ROM ... ... ...q 111.39 63.94 47 103.34 +17.8ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 154 43.40 +9.6ProUltInd s UXI ... ... ...q 83.64 52.38 2 69.84 -4.4PrUltHCr s RXL .63e .8 ...q 107.49 69.80 3 83.74 -5.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.94 +4.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 38.46 -21.5ProUBasM UYM .15e .2 ...q 82.75 52.33 4 69.33 -6.4PrUlPR2K s URTY ... ... ...q 95.99 56.50 98 89.16 +8.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 20 116.00 -.7ProUltSC s SAA ... ... ...q 108.67 75.95 0 107.39 +6.7ProUPD30 s UDOW ... ... ...q 116.82 53.75 1209 87.92 -6.8ProUlR2K s UWM ... ... ...q 78.13 54.70 67 75.25 +6.5ProSht20Tr TBF ... ... ...q 23.78 21.58 455 23.40 +7.0PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1849 137.87 -1.6ProUChin50 XPP ... ... ...q 113.86 57.40 3 85.18 +1.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 20 33.01 +5.1PUVixST rs UVXY ... ... ...q 63.52 8.52 18125 13.26 +29.9ProVixST rs VIXY ... ... ...q 53.64 21.24 1073 31.52 +36.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 59.48 14.90 156 60.13 +61.5sPrUCrude rs UCO ... ... ...q 32.69 12.36 3202 32.95 +40.6PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.36 +3.3PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 31 23.70 +12.1PrUltSilv AGQ ... ... ...q 39.51 28.47 188 31.43 -7.2PrUltShN s KOLD ... ... ...q 52.12 26.45 25 44.31 +11.8ProUShGld GLL ... ... ...q 80.66 63.08 6 68.43 -1.0PrSUShAus CROC ... ... ...q 51.74 42.20 2 49.76 +8.8PrUltShYen YCS ... ... ...q 76.95 64.93 5 71.73 -4.3ProSUltGold UGL ... ... ...q 44.38 35.62 20 40.46 -.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7881 12.87 -90.0tPrUShCrd s SCO ... ... ...q 52.16 16.38 2201 16.14 -34.3ProShtEuro EUFX ... ... ...q 43.35 38.37 9 40.77 +2.0ProUltEuro ULE ... ... ...q 18.97 14.99 3 16.71 -4.3ProUShEuro EUO ... ... ...q 25.02 19.46 137 22.00 +3.8ProctGam PG 2.87f 4.0 19 94.67 70.73 7425 72.37 -21.2ProgsvCp PGR .69e 1.1 22 62.78 38.75 1558 61.79 +9.7ProsHldg PRO ... ... ...dd 34.91 21.36 438 34.22 +29.4ProShtQQQ PSQ ... ... ...q 41.11 31.45 1117 32.52 -8.6ProShSP rs SH ... ... ...q 34.55 28.14 3106 29.62 -1.9PrUShSP rs SDS ... ... ...q 54.00 35.66 5708 39.04 -4.9PrUShDow DXD ... ... ...q 12.87 7.52 1637 8.47 -2.5PUShtMdC MZZ ... ... ...q 24.44 16.91 1 17.75 -5.3PUShtQQQ QID ... ... ...q 18.06 10.37 4315 10.97 -18.1tPrShRs2K rs SRTY ... ... ...q 50.53 27.07 215 27.06 -16.4PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3262 18.40 -5.6PUltShtF rs FINZ ... ... ...q 15.90 6.47 2 7.34 -9.4PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 3 14.03 +.3ProUShL20 TBT ... ... ...q 39.86 32.99 2910 38.45 +13.8PrShR2K rs RWM ... ... ...q 48.66 40.09 374 40.27 -4.7PrUShHC rs RXD ... ... ...q 38.57 24.68 0 30.34 +.9PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 19 31.10 +6.4PUShtR2K TWM ... ... ...q 23.30 15.59 1020 15.65 -10.4tPrUShtSC SDD ... ... ...q 21.26 14.00 1 13.95 -10.6PUShChi50 FXP ... ... ...q 26.83 12.37 45 15.08 -11.8PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.11 +4.8PUShtIndl SIJ ... ... ...q 23.95 14.55 34 16.60 -1.4PS OnlSt n CLIX ... ... ... 50.04 37.63 28 48.22 +22.7tPrShtSmC SBB ... ... ...q 40.02 32.58 2 32.39 -5.6PUPShtMC SMDD ... ... ...q 15.39 8.80 1 9.47 -5.6sPrSh K1 n OILK ... ... ... 25.64 16.51 18 25.71 +18.8PUShtEur EPV ... ... ...q 37.85 26.83 1 29.41 -5.1PUShtSPX SPXU ... ... ...q 17.21 9.19 12298 10.35 -9.0PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 1 25.21 -4.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 348 61.89 -3.4PUltShEafe EFU ... ... ...q 28.01 19.90 22.13 -2.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 6 38.62 -8.2PrUltBra rs UBR ... ... ...q 107.88 48.32 5 75.08 -3.9PrSht20yTr TTT ... ... ...q 31.13 25.95 62 29.41 +10.6ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.41 -3.4tPUltShOG DUG ... ... ...q 53.46 31.48 96 31.31 -15.4PS MngdF FUT ... ... ... 41.47 39.00 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 1 41.99 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.43 +.3ProSPxTch 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 1 35.00 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 0 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 20 100.40 -4.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 34 75.60 -1.9ProSht7-10y TBX ... ... ...q 29.70 27.55 25 29.48 +4.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 128 8.54 -6.8PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 112 53.57 -1.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 196 54.83 -.7PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.30 74.76 -2.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.35 +8.4PrUltShtTc REW ... ... ...q 23.63 12.66 3 12.98 -21.1PrUShtFn SKF ... ... ...q 30.09 18.61 40 19.86 -5.0Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 27 7.96 -23.3ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.34 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 14 57.94 -1.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.65 +.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 14 25.50 -1.5ProspBcsh PB 1.44 1.9 19 79.20 55.84 393 75.24 +7.4Protalix PLX ... ... ...dd .99 .39 406 .40 -39.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 128.22 61.85 112 123.55 +20.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 180 26.96 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2800 100.13 -12.9Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 20 25.28 +.1PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 28 25.26 -.1PruSDHiY GHY 1.32 9.5 ...q 15.26 13.75 132 13.83 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 9 26.00 -.7PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 21 26.10 Prud UK PUK 1.49e 2.8 ... 55.36 44.49 265 52.57 +3.5PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 87 14.13 -4.3PSEG PEG 1.80 3.6 17 53.28 41.67 2184 50.57 -1.8PubStrg PSA 6.80 3.2 23 219.93 180.48 550 211.54 +1.2 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 12 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 25 24.52 -2.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 28 23.75 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 23 23.75 -5.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 22 26.13 -1.8PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 35 25.64 -3.1PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.59 -5.5PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 10 23.80 -4.9PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 23 23.46 -5.7PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 31 23.70 -5.3PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.80 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.92 -3.0PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 24 25.70 -3.1PulteGrp PHM .36 1.2 18 35.21 22.30 5549 30.76 -7.5sPureStrg n PSTG ... ... ...dd 22.84 9.81 4648 23.13 +45.8PutHiInSec PCF .37 4.0 ...q 9.31 8.60 15 9.19 +1.9PMMI PMM .44 6.2 ...q 7.72 6.89 109 7.01 -5.4PMIIT PIM .31 6.6 ...q 4.89 4.61 86 4.76 -.2PMOT PMO .71 6.1 ...q 12.85 11.44 37 11.61 -6.0PPrIT PPT .31 5.7 ...q 5.68 5.05 284 5.45 +2.3PzenaInv PZN .41e 4.5 20 13.15 8.25 22 9.03 -15.4sQ2 Hldgs QTWO ... ... ...dd 56.35 31.95 300 57.00 +54.7sQEP Res QEP .08 .6 36 12.67 7.02 7843 12.74 +33.1QIAGEN QGEN ... ... 38 36.34 30.20 897 34.88 +12.8QTS RltTr QTS 1.64f 4.7 31 61.55 31.58 433 34.57 -36.2QuadGrph QUAD 1.20 6.4 9 31.29 17.73 531 18.77 -16.9QuakerCh KWR 1.48f 1.0 30 165.93 129.98 35 150.23 -.4QuaCare QCP ... ... ... 22.91 12.25 603 21.28 +54.1QuanexBld NX .16 .9 23 24.60 16.50 182 17.65 -24.6QuantaSvc PWR ... ... 24 40.11 30.23 1443 36.08 -7.7QntmDSS rs QTM ... ... 49 8.75 3.32 220 3.90 -30.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 26.54 +1.7QnForSm n FFSG ... ... ... 27.15 24.51 19 26.00 +.8QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.36 -.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 58 28.05 +2.6InspCpBd n IBD ... ... ... 27.94 24.07 0 24.30 -3.7QuaInsp n ISMD ... ... ... 27.86 23.78 2 27.60 +4.4QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.33 -.4FormInco n FFTI ... ... ... 27.57 24.06 99 24.09 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.84 +1.1QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 8 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.08 +.3QuanMulIn n QXMI ... ... ... 26.53 24.73 5 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.55 1111 1 0.97 -12.5QstDiag DGX 1.80 1.8 19 112.97 90.10 613 100.64 +2.2QuintEn n QES ... ... ... 10.00 7.10 44 9.17 +1.9QuormHl n QHC ... ... ... 10.00 2.54 499 7.49 +20.0QuotientTc QUOT ... ... ...dd 17.85 10.35 506 13.50 +14.9Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.80 -7.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.21 +.1Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 78 22.79 -4.1Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 15 23.50 -1.1Qwest53 CTY 1.53 7.6 ... 25.57 18.66 40 20.17 -8.3Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.26 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 55 24.52 -.8Qwest57 n CTDD ... ... ... 25.97 20.51 41 21.66 -5.3Qwest56 n CTBB ... ... ... 25.60 19.86 24 21.35 -5.2R -RAIT pfA RASpA 1.94 15.3 ... 21.76 5.90 6 12.65 +4.1RAIT pfB RASpB 2.09 16.6 ... 23.77 6.21 5 12.60 +.1RAIT pfC RASpC 2.22 16.7 ... 25.39 6.35 16 13.30 +.5RAIT Fin RAS .20m 117.0 ... 2.44 .16 1703 .17 -54.4RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 3 18.71 -2.0RAITFn 19 RFTA 1.78 7.8 ... 25.22 16.60 1 22.72 +1.0RELX NV s RENX .45e 2.1 ... 23.30 19.84 45 21.33 -7.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 147 21.74 -8.3RH RH ... ... 63 109.53 41.52 460 101.85 +18.1sRLI Corp RLI .88f 1.3 27 66.55 50.34 163 66.76 +10.1RLJ LodgT RLJ 1.32 6.1 12 23.96 18.68 1123 21.52 -2.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 5 25.27 -6.4RPC RES .40 2.1 25 27.07 16.70 1751 18.95 -25.8RPM RPM 1.28 2.6 17 56.69 46.36 522 49.58 -5.4RSP Perm RSPP ... ... 88 51.51 28.76 1851 50.31 +23.7RYB Edu n RYB ... ... ... 31.80 15.50 77 16.91 +.2RadianGrp RDN .01 .1 9 23.49 14.06 1633 15.96 -22.6RadiantLog RLGT ... ... ...cc 6.59 3.46 93 3.77 -18.0RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.60 -1.1RafaelHl n RFL ... ... ... 8.50 3.05 145 8.13 +65.9RLauren RL 2.00 1.8 19 119.33 66.06 886 109.85 +5.9RamcoG RPT .88 7.5 9 15.00 11.34 661 11.76 -20.2RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 50.40 -12.6RangeRs RRC .08 .5 16 26.19 11.93 8204 14.79 -13.3RngrEnS n RNGR ... ... ... 15.70 6.88 276 8.30 -10.1RJamesFn RJF .88f 1.0 19 99.26 71.35 710 92.43 +3.8RayAdvM RYAM .28 1.4 36 22.96 12.52 1201 19.33 -5.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 1 134.25 -6.7Rayonier RYN 1.00 2.6 40 39.14 27.27 1568 37.80 +19.5Raytheon RTN 3.47f 1.6 31 229.75 155.84 2344 212.23 +13.5RealityETF DIVY .46p ... ...q 28.89 25.25 23 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 31.91 -.1RealDivc n DFND ... ... ...q 28.60 24.70 1 26.60 -2.4RealDivG n GARD ... ... ...q 26.84 21.56 24.42 -2.3Realogy RLGY .27p 1.1 13 35.18 23.52 2750 24.58 -7.2RltyInco O 2.53 4.8 30 60.05 47.25 1946 52.87 -7.3ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 143 27.90 -9.8ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 95 169.20 84.16 1612 171.16 +42.5RedLionH RLH ... ... ...dd 11.70 6.15 88 9.70 -1.5RedwdTr RWT 1.12 6.9 12 17.45 14.29 335 16.28 +9.9Reeds REED ... ... ... 3.35 1.30 37 2.20 +41.9RegalBel RBC 1.12f 1.4 16 87.50 67.84 298 77.60 +1.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 639 58.65 -15.2RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 159 .30 +78.2RegHlt pfA RHEpA 2.72 39.2 ... 22.90 5.72 10 6.94 -13.3RegnlMgt RM ... ... 15 36.44 19.49 63 35.38 +34.5RegionsFn RF .36 1.9 17 20.21 13.03 9099 19.22 +11.2Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 10 25.58 +.9Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 21 27.42 -3.6Regis Cp RGS ... ... ...cc 17.46 9.08 107 15.67 +2.0ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 638 150.60 -3.4ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 30 26.75 -2.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 16 25.60 -8.5RelStlAl RS 2.00 2.2 20 95.97 68.46 349 91.04 +6.1RELM RWC .08 2.1 19 4.80 3.40 5 3.80 +7.0RemaxHld RMAX .80f 1.5 61 67.50 43.85 96 53.85 +11.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.44 +.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 23.51 -3.6RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 226 127.31 +1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 14 24.22 -3.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.42 -.4ReneSola rs SOL ... ... ... 3.79 2.12 27 2.87 +7.9RennFund RCG ... ... ...q 2.20 1.11 8 1.53 +1.7Renren rs RENN ... ... ...dd 18.70 6.01 406 8.90 -14.3RepubSvc RSG 1.38 2.0 31 69.40 60.26 1141 67.63 ResMed RMD 1.40 1.4 48 104.78 67.15 427 98.16 +15.9ResolEn rs REN ... ... ... 44.44 23.64 692 34.44 +9.4ResoluteF RFP ... ... ...dd 12.15 4.10 298 9.95 -10.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 0 25.68 +.6ResCap rs RSO .20 2.0 ...dd 11.38 8.51 365 10.02 +6.9RestBrnds QSR 1.80 3.2 18 68.89 53.09 1200 55.70 -9.4RetailProp RPAI .66 5.6 11 13.78 10.84 1151 11.71 -12.9RetractTc RVP ... ... ...dd 1.48 .54 23 .89 +30.9RevGp n REVG .20 1.1 ... 33.15 16.79 350 17.85 -45.1Revlon REV ... ... ...dd 27.90 15.60 136 19.90 -8.7RexAmRes REX ... ... 17 104.93 70.48 24 73.75 -10.9RexahnPh rs RNN ... ... ...dd 4.51 1.42 231 2.03 +.5RexfordIR REXR .64f 2.0 55 32.91 25.28 339 32.44 +11.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.81 -7.3RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 5 23.47 -5.4Rexnord RXN ... ... 22 31.44 22.43 509 28.40 +9.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 74 61.35 +4.8RiceMidstr RMP 1.22f 7.1 12 25.65 16.87 1427 17.12 -20.3sRingCentrl RNG ... ... ...dd 72.10 31.85 575 73.20 +51.2sRingEngy REI ... ... ...dd 17.32 10.88 1325 16.39 +17.9RioTinto RIO 2.27e 4.0 ... 59.25 37.66 3766 56.56 +6.9RitchieBr RBA .68 2.0 38 35.17 24.08 375 33.80 +12.9RiteAid RAD ... ... 2 4.21 1.38 7314 1.63 -17.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 13 21.03 +5.0Riv/Doubl n OPP ... ... ... 19.76 17.47 22 17.75 -3.4RoadrnTrn RRTS ... ... 3 9.75 1.98 371 2.23 -71.1sRobtHalf RHI 1.12f 1.8 25 62.90 42.92 1013 63.11 +13.6RockwlAut ROK 3.68f 2.1 26 210.72 151.78 729 177.20 -9.8RockColl COL 1.32 1.0 21 139.63 101.09 1015 133.93 -1.2RogCm gs RCI 1.57 ... 13 54.95 43.11 509 47.46 -6.8Rogers ROG ... ... 32 184.00 104.25 124 114.85 -29.1Rollins s ROL .56 1.1 61 54.25 39.90 512 49.64 +6.7Roper ROP 1.65 .6 29 292.97 216.80 303 275.07 +6.2RosettaStn RST ... ... ...dd 14.81 8.71 151 14.64 +17.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 5337 15.83 +1.1RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 586 77.33 -5.3RBScotlnd RBS ... ... ... 8.74 6.24 400 7.61 -.4RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 54 25.64 +.7RylCarb RCL 2.40 2.3 14 135.65 103.52 2025 105.17 -11.8sRoyDShllB RDS/B 3.76 5.0 ...cc 74.60 53.50 2133 74.69 +9.4RoyDShllA RDS/A 3.76 5.2 ...cc 72.43 51.91 4113 71.71 +7.5RoyceGVal RGT .10e ... ... 11.73 9.12 33 10.94 +1.2RoyceMC RMT .63e 6.4 ...q 9.99 8.09 68 9.79 +3.7Royce RVT 1.20e 7.5 ...q 17.18 14.02 235 16.05 -.7RubiconPrj RUBI ... ... ...dd 5.90 1.48 268 2.21 +18.2Rudolph RTEC ... ... 21 31.85 21.10 175 31.55 +32.0Ryder R 2.08f 3.0 17 90.26 62.52 613 68.32 -18.8RyersonH RYI ... ... 41 12.90 7.65 238 11.45 +10.1sRymanHP RHP 3.40f 4.1 17 80.82 57.78 197 82.17 +19.1S -sS&P Glbl SPGI 2.00f 1.0 29 197.76 136.22 1021 197.41 +16.5SAP SE SAP 1.31e 1.1 ... 116.90 99.20 815 115.07 +2.4tSCANA SCG 2.45 7.0 9 71.28 34.76 1593 35.13 -11.7SCE TrV n SCEpK ... ... ... 29.56 24.70 27 25.23 -4.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 18 23.40 -3.2SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 13 26.61 -1.6SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 11 25.40 -1.6SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 27 22.55 -6.1SJW SJW 1.12a 1.9 21 69.29 46.89 199 60.11 -5.8SK Tlcm SKM ... ... ... 28.97 22.92 501 23.16 -17.0SLGreen SLG 3.25 3.2 30 109.00 89.46 613 100.91 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.23 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 5477 24.72 +12.0Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3632 245.40 -.8SpdrGold GLD ... ... ...q 129.52 114.80 4405 124.33 +.5SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 10 35.57 -1.0SpdrNoANR NANR ... ... ...q 37.79 30.22 21 35.89 +1.2Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 46

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 41 90.65 +.9SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1062 41.58 +2.1Spd MsciCh XINA ... ... ... 26.62 20.38 23.11 -3.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 9 104.61 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 55.36 +2.8Spd 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 1 79.80 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 59.10 -3.4Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 1 64.29 +.5S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 48 111.06 +3.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 16 63.17 -2.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 11 65.50 +.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 40 69.00 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 66 78.87 SpdEMkt s SPEM ... ... ...q 42.47 32.33 1118 37.69 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 69 33.59 +2.3SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 100 51.55 +5.1Spd 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 43.96 485 47.58 -2.7SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 81 50.38 -3.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 91 39.96 -3.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 260 39.21 +.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 23 49.87 -3.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 483 40.44 -.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 99 35.76 +.8SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 535 32.00 +.9SP Mid MDY 2.94e .8 ...q 363.70 306.23 715 349.95 +1.3S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 59520 269.50 +1.0SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 46 27.09 +2.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 9 38.34 +.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 762 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 1 75.26 +.9tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 178 47.31 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.93 +1.1SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 80.75 +1.6SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3107 89.80 +5.8Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 346 91.38 -3.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.31 -.2SpdrHome XHB .15e .4 ...q 47.20 37.00 4761 39.25 -11.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2350 49.56 +4.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 9 60.22 +3.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 238 30.40 -1.0Spd LgCap s SPLG ... ... ...q 33.54 27.74 233 31.66 +1.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 462 34.68 +5.1SpdrLCapV s SPYV ... ... ...q 32.54 27.55 224 29.67 -3.3Spd MidC s SPMD ... ... ...q 35.09 29.60 210 34.16 +2.4SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 33 160.15 +3.0SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 17 102.38 -.4SpdrNY Tch XNTK .41e .4 ...q 97.64 70.74 15 92.14 +9.9SpdrSemi s XSD .16e .2 ...q 76.57 60.17 117 72.12 +3.3SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 24 241.91 +6.4SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 129.72 +3.2SpdrRs3K s THRK ... ... ...q 35.46 29.32 657 33.65 +1.3SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 277 89.78 -4.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 53 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 8 93.20 +19.3SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 100.19 -1.8tSpdrScored CBND .99 3.2 ...q 32.94 30.90 2 30.89 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 53 34.41 -2.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 832 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 32 55.95 +.5SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 169 42.61 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.49 14 31.92 -.6SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 478 52.87 +4.5SpdrLTBd s SPLB ... ... ...q 28.77 26.10 272 26.13 -8.7tSpdrITBd SPIB .92 2.8 ...q 34.72 33.16 578 33.15 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 41 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 28.24 447 28.37 -4.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1049 27.35 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10451 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 300 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 228 55.80 -3.0SPLIntTB s BWX ... ... ...q 29.72 26.84 472 28.24 -.7SpdrTrans s XTN .25e .4 ...q 69.36 50.21 9 62.71 -3.7SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 70.44 +3.1SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 14 65.73 +6.7SpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 27 73.44 +14.0sSpdrSf&Sv s XSW .19e .2 ...q 80.18 60.30 18 80.71 +16.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 14 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 145 88.12 +5.5tSpdAgBd n SPAB ... ... ... 28.84 27.72 512 27.72 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 117 55.01 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 808 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 108 33.99 -7.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 34 58.21 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6945 63.59 +8.1Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 117.54 +2.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5198 45.20 SpdNuBMu s TFI ... ... ...q 49.42 47.52 1064 47.79 -2.4SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 147 39.62 -8.9sSpdrOGEx XOP .73e 1.8 ...q 41.01 28.96 24992 41.39 +11.3SpNuBST rs SHM ... ... ...q 48.95 47.51 285 47.71 -.4SpdrGendr SHE ... ... ... 75.63 65.01 4 70.48 -.5SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 1562 18.03 +5.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 0 71.10 -2.0SpdrMetM XME .24e .7 ...q 39.62 27.86 1439 36.22 -.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.63 -.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.10 -1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.26 123 36.06 -3.7SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 65.21 +.6SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 5 89.89 -.8SpdrUsaSt QUS .54e ... ...q 82.07 68.50 2 77.01 -.3sSpd SP600 SLY 3.97e 1.0 ... 139.70 117.23 60 139.41 +4.8SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.51 +.3SpdrSCap n SPSM ... ... ... 31.73 28.11 404 31.26 -.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 42 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 91.40 +.1SPX Cp SPXC ... ... 14 33.93 23.41 249 33.23 +5.9SPX Flow n FLOW ... ... 41 54.92 31.10 104 43.16 -9.2sSRC Eng SRCI ... ... 17 12.05 6.19 2954 11.89 +39.4STMicro STM .40 1.7 26 25.30 14.07 1643 23.63 +8.2SABESP SBS .39e 4.3 ... 11.96 8.15 1588 9.08 -13.1SabnR SBR 2.29m 4.9 22 50.00 36.80 24 46.70 +4.7SachemC n SACH .42 11.3 ... 5.10 3.30 29 3.72 -5.6SafeBulk SB .04 1.2 ... 4.00 1.76 224 3.26 +.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 0 22.61 -5.4SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 7 22.51 -4.3SafegdSci SFE ... ... ...dd 14.40 10.65 87 13.45 +20.1SafeInco n SAFE .60 3.3 ... 20.00 15.57 119 18.00 +2.3SagaComm SGA 1.20 3.2 4 51.70 36.10 2 37.80 -6.6SailptTch n SAIL ... ... ... 26.92 12.82 1268 25.80 +77.9StJoe JOE ... ... 54 20.00 16.75 249 17.95 -.6sSalesforce CRM ... ... ...cc 128.96 83.55 4574 129.73 +26.9SalMidMLP SMM 1.30 12.8 ...q 13.73 8.53 115 10.15 -7.9SallyBty SBH ... ... 10 21.36 14.05 1871 15.23 -18.8SJuanB SJT .77e 11.1 15 10.54 6.04 138 6.92 -16.0SanchezEn SN ... ... ...dd 7.65 2.78 5350 3.25 -38.8SanchzM rs SNMP 1.80 14.5 ...dd 15.10 9.35 40 12.40 +11.7SandRidge SD ... ... ... 21.90 13.02 443 14.58 -30.8SandRMiss SDT .22e 21.1 1 1.57 .73 467 1.06 +28.3SandRMs2 SDR .21e 17.5 1 1.51 .74 558 1.23 +44.5SandRdgP PER .50e 19.7 6 3.10 1.80 920 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.26 855 4.74 -5.0tSano SNY 1.58e 4.2 ... 50.65 38.14 1426 37.63 -12.5sSantCUSA SC .23e ... 5 19.25 11.12 2157 19.32 +3.8SantFn 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 25.68 SaratogaI SAR 2.00f 9.5 7 22.90 19.62 4 21.16 -5.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.71 -.3Sasol SSL 1.41e 3.9 ... 38.75 26.92 193 35.97 +5.1SaulCntr BFS 2.08 4.2 16 65.43 47.00 22 49.67 -19.6SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 3 24.64 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 7760 70.88 +5.2SchndrNt n SNDR .24 .9 ... 30.00 17.69 953 28.21 -1.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 396 65.41 +1.4SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 554 64.52 +1.2SchwLCGr SCHG .63e .8 ...q 76.83 61.43 273 74.41 +5.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 202 53.31 -2.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 353 53.98 +1.3SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 488 71.89 +3.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 825 27.57 -1.3Sch 1000 n SCHK ... ... ... 28.14 24.88 84 26.56 +1.1SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 228 30.15 +1.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 91 36.33 +1.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 223 30.85 +1.5SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 146 38.79 +2.3SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 222 37.11 -.9SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 23 37.02 -.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 632 48.50 -5.2SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 1320 34.35 +.8tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 368 50.32 -3.3SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 537 39.86 -4.2tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 101 51.82 -2.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 166 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 178 54.42 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 156 37.11 +1.3sSchwab SCHW .40 .7 33 58.11 37.63 6112 58.73 +14.3Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 43 26.12 -2.8Schwb pfD SCHWpD ... ... ... 27.90 25.49 36 26.07 -3.4SchwitMau SWM 1.72 3.9 15 48.06 36.26 112 44.08 -2.8sSciApplic SAIC 1.24 1.4 25 88.49 60.21 179 89.15 +16.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.55 +.4ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 373 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.36 1.85 4061 2.93 -3.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.40 -1.9ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.53 +.4Scotts SMG 2.12 2.6 19 110.12 76.60 591 80.54 -24.7ScrippsEW SSP .05p ... 40 20.35 10.69 590 12.55 -19.7tSea Ltd n SE ... ... ... 15.73 10.22 1234 10.34 -22.4SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4015.36 -8.9SeabGld g SA ... ... ... 13.70 9.50 218 10.55 -6.6SeacorHld CKH ... ... ...dd 59.00 31.90 329 52.65 +13.9SeacrMar SMHI ... ... ... 25.00 11.66 61 24.25 +107.3SeadrillLtd SDRL ... ... 1 .68 .15 4189 .28 +19.0Seadrill SDLP .40 11.8 ... 4.20 2.60 274 3.39 -7.4SealAir SEE .64 1.5 22 49.94 40.76 1363 44.06 -10.6 sSeaspan SSW .50 5.7 13 8.83 5.02 1679 8.84 +31.0Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 48 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 52 25.39 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 14 24.75 +.5Seaspn pfH SSWpH ... ... ... 24.96 20.14 55 24.04 +1.6Seaspn pfG SSWpG ... ... ... 25.20 21.98 35 24.71 +1.7Seaspan n SSWA ... ... ... 24.58 23.15 6 23.80 -2.1SeaWorld SEAS ... ... ...dd 18.63 10.42 2633 16.74 +23.4SelEngS n WTTR ... ... ... 21.96 11.22 420 15.80 -13.4SelMedHld SEM ... ... 13 19.78 13.05 575 18.25 +3.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 10 25.19 SemGroup SEMG 1.89 7.5 ...dd 33.90 20.20 1541 25.15 -16.7SemiMfg SMI ... ... 20 9.14 4.49 374 6.86 -19.9SempraEn SRE 3.58f 3.4 19 122.98 100.63 1971 105.14 -1.7Sempra pfA SREpA ... ... ... 104.97 96.15 21 98.74 -.4SendGrid n SEND ... ... ...cc 32.03 17.50 411 27.69 +15.5SensataT ST ... ... 18 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 294 69.21 -5.4SequansC SQNS ... ... ...dd 4.75 1.44 127 1.73 -9.4Seritage n SRG 1.00 2.7 ... 50.00 34.07 218 37.36 -7.7Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 13 23.44 -3.7ServiceCp SCI .68 1.9 24 40.28 31.17 803 36.48 -2.3sServiceMst SERV ... ... 32 55.63 36.34 996 55.85 +8.9sServcNow NOW ... ... ...dd 176.89 96.91 2218 180.04 +38.1Servotr SVT .30e 3.1 ...cc 12.80 8.50 3 9.72 -12.7sShakeShk n SHAK ... ... 94 59.38 30.12 1651 58.30 +35.0ShawCm g SJR 1.18 ... ... 23.44 18.50 722 20.25 -11.3ShellMidst SHLX 1.39f 6.2 18 32.43 19.42 769 22.46 -24.7Sherwin SHW 3.44f .9 29 435.15 326.68 512 380.81 -7.1ShinhanFn SHG ... ... ... 50.37 40.44 42 43.62 -6.0ShipFin SFL 1.40 9.5 12 15.98 12.30 1276 14.75 -4.8Shopify n SHOP ... ... ...dd 154.82 81.00 1533 146.10 +44.7Shutterstk SSTK ... ... 38 52.78 29.85 176 46.04 +7.0tSibanyeG SBGL .14r 4.7 ... 8.32 3.00 6098 2.97 -38.8SiderurNac SID ... ... ... 3.55 1.76 2624 2.39 -2.4SierraMt n SMTS ... ... ... 3.00 2.13 105 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 2 5.60 -15.8SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1011 37.84 -33.1Silvrbow n SBOW ... ... ... 34.76 19.89 18 30.71 +3.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 183 2.79 +6.5SimonProp SPG 7.80 4.9 21 173.02 145.78 1213 159.94 -6.9Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.36 1 69.48 -2.8SimpsnM SSD .88f 1.5 31 61.62 39.82 208 60.20 +4.9sSinopcShg SHI ... ... ... 66.96 50.67 50 66.84 +17.3Siteone n SITE ... ... 68 80.56 47.42 218 74.42 -3.0SixFlags SIX 3.12 5.1 20 70.44 51.25 745 61.04 -8.3Skechers s SKX ... ... 15 43.08 22.64 5186 29.26 -22.7Skyline SKY ... ... 28 27.47 5.07 46 26.77 +108.3Smart&Fnl SFS ... ... 18 13.95 4.45 435 4.80 -43.9sSmartsh n SMAR ... ... ... 20.98 18.06 434 21.35 +9.5Smith&N SNN .61e 1.7 63 40.41 33.72 858 35.73 +2.1SmithAO s AOS .72 1.1 35 68.39 52.90 827 63.35 +3.4Smucker SJM 3.12 2.7 15 134.12 99.57 765 113.79 -8.4SnapInc A n SNAP 3.28 29.8 ... 21.94 10.51 19337 11.01 -24.6SnapOn SNA 3.28 2.2 15 185.47 140.83 526 148.04 -15.1SocCapH n IPOA ... ... ... 10.85 9.85 40 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 13 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 915 53.51 -9.9Sogou n SOGO ... ... ...cc 14.69 7.91 2384 9.26 -20.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 1250 19.00 -11.3Solitario XPL ... ... ...dd .88 .39 70 .44 -27.4SonicAut SAH .24 1.2 11 22.75 15.95 114 20.40 +10.6SonocoP SON 1.56 3.0 27 55.77 46.55 641 52.74 -.8SonyCp SNE ... ... ... 53.91 35.12 1107 47.31 +5.3Sothebys BID .40 .7 18 57.95 42.78 318 55.90 +8.3SourcC SOR 1.00f 2.5 ...q 42.97 37.68 4 40.20 -1.4SoJerInd s SJI 1.12 3.5 28 37.55 25.96 903 31.79 +1.8SthcrssEn SXE ... ... ...dd 4.44 1.44 104 1.55 -8.3SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 21.71 -9.9SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.39 -8.0SouthnCo SO 2.40f 5.5 49 53.51 42.38 4661 43.79 -8.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 76 25.93 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 70 24.57 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 44 24.18 -5.0SthnCopper SCCO .23e .4 44 58.09 32.98 1096 51.61 +8.8SwstAirl LUV .50f 1.0 9 66.99 49.76 4217 51.56 -21.2SwtGas SWX 2.08 2.9 22 86.87 62.54 230 71.90 -10.7SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.32 -11.2SwstnEngy SWN ... ... 5 7.81 3.42 19851 4.29 -23.1SprkNtSE wi LOV ... ... ... 15.40 10.15 2 12.66 +.1Sparton SPA ... ... 20 23.59 16.35 34 17.97 -22.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.21 +.5SpdDbShDu STOT ... ... ... 50.04 47.00 6 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 1 68.45 -1.9tSpdDbEMk EMTL ... ... ... 52.27 48.66 2 48.56 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.82 -.1SpectraEP SEP 3.01f 9.2 10 46.47 31.16 573 32.66 -17.4SpectrmB SPB 1.68 2.3 13 138.45 60.13 434 72.89 -35.2SpeedM TRK .60 3.4 19 23.47 16.82 30 17.68 -6.3SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.24 +4.4SpinMedT n FFIU ... ... ... 25.15 24.21 1 24.33 -2.0Spire SR 2.25 3.2 19 82.85 60.09 398 69.90 -7.0SpiritAero SPR .48f .6 19 105.20 51.85 863 84.92 -2.7SpiritAir SAVE ... ... 15 56.89 30.32 755 35.90 -20.0SpiritRltC SRC .72 8.5 13 8.81 6.98 14342 8.48 -1.2SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 12 20.60 -17.1Spotify n SPOT ... ... ...dd 171.23 135.51 1853 150.07 +.7SpragueRs SRLP 2.61 10.8 16 30.75 22.85 52 24.15 -.2Sprint S ... ... 3 9.02 4.81 16985 5.18 -12.1SprottSilv PSLV ... ... ...q 6.85 5.83 431 6.15 -3.0SprottGold PHYS ... ... ...q 11.15 9.83 339 10.67 +.8SprottPPP SPPP ... ... ... 9.91 7.44 3 8.68 -7.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 12643 54.26 +56.5STAG Indl STAG 1.39 5.3 35 28.95 22.42 3383 26.18 -4.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.02 -.9STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.40 -3.0StageStrs SSI .20 7.4 ...dd 3.18 1.45 211 2.71 +61.3SP Matls XLB .98e 1.7 ...q 64.17 51.35 12033 58.49 -3.4SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 11334 80.73 -2.4SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9228 49.25 -13.4SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4025 104.29 +5.7SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 24725 76.05 +5.2SPDR Fncl XLF .46e 1.6 ...q 30.33 22.97 43813 28.05 +.5SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14973 74.05 -2.1SP Tech XLK .78e 1.1 ...q 71.34 54.25 14412 69.08 +8.0SpdrRESel XLRE ... ... ...q 34.02 29.17 1498 31.39 -4.7SP Util XLU 1.55e 3.1 ...q 57.23 47.37 22149 49.61 -5.8StdMotor SMP .84 1.9 25 54.73 40.56 65 43.83 -2.4Standex SXI .72 .8 20 110.00 84.30 26 95.35 -6.4StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1121 141.92 -16.4StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 32 25.19 -.1StanBlD un SWP ... ... ... 128.00 105.13 5 107.86 -12.1Stantec g STN .55f ... 17 29.25 22.25 15 25.55 -8.6StarGas SGU .47f 4.8 15 11.70 8.74 89 9.75 -9.3Starret SCX .40 5.7 23 9.75 5.80 7 7.05 -18.0tStartek SRT ... ... 48 14.78 8.02 300 6.67 -33.1StarwdPT STWD 1.92 9.0 11 23.01 19.47 1167 21.40 +.2StateStr STT 1.68 1.7 17 114.27 79.28 1182 101.11 +3.6StateSt pfC STTpC ... ... ... 25.55 24.01 14 25.14 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 39 26.55 -3.3StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.83 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 26 26.10 -1.4sStatoil ASA STO .92e 3.5 ... 26.36 16.18 2550 26.65 +24.4SteelPtrs SPLP .38p ... 8 20.70 16.65 0 17.05 -12.8tSteelPr pfA SPLPpA ... ... ... 22.74 19.76 91 20.00 -5.5Steelcse SCS .51 3.7 16 18.15 12.50 641 13.85 -8.9StellusCap SCM 1.36 10.6 11 14.48 11.07 492 12.87 -2.1Stepan SCL .82 1.2 17 92.97 68.09 93 69.48 -12.0sSteris plc STE 1.24 1.2 25 98.56 73.85 796 101.02 +15.5SterlingBc STL .28 1.2 15 26.50 21.00 1502 24.30 -1.2SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.90 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 316 41.71 -1.4StifelFin SF .40 .7 19 68.76 41.93 405 60.23 +1.1Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.24 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 9 23.87 -4.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 206 35.49 +10.4tStoneHEM EDF 2.16 15.4 ...q 17.31 14.44 281 14.01 -11.9StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 119 13.50 -13.3StoneMor STON 1.32 21.9 ...dd 9.62 4.61 70 6.02 -8.2Stonerdg SRI ... ... 20 30.34 14.16 275 28.92 +26.5StoreCap STOR 1.24 4.7 23 26.58 19.65 1648 26.12 +.3StratALL36 GJT .29 1.4 ... 21.00 19.20 3 20.66 +3.3Strat D35 GJP .74 3.2 ... 23.69 21.80 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.10 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.74 -.5StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 0 9.90 -1.5StratWMT GJO .22 .9 ... 22.90 21.72 0 22.90 +2.9Stryker SYK 1.88 1.1 28 172.99 132.44 990 167.39 +8.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 537 60.35 +8.1SubPpne SPH 2.40 10.7 32 27.05 21.85 154 22.41 -7.5SumitMitsu SMFG ... ... ... 9.67 7.10 713 8.28 -4.7SummitHtl INN .72 4.9 14 19.39 12.77 476 14.78 -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 1 24.24 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.80 -7.3SumtMtls n SUM .29t ... 28 34.06 25.38 1775 29.50 -6.2SummitMP SMLP 2.30 15.9 60 24.75 13.10 164 14.50 -29.3SunCmts SUI 2.84f 3.0 95 96.08 80.12 318 94.07 +1.4SunLfFn g SLF 1.90f ... ... 44.50 32.22 694 40.66 -1.5SunCokeE SXC .99e ... 7 13.43 7.92 317 12.25 +2.2SunCokeEn SXCP 1.60m 10.3 9 21.95 14.55 95 15.55 -10.9sSuncor g SU 1.44 ... ... 38.96 27.96 4037 38.94 +6.0SunlOnl n STG ... ... ... 14.08 6.80 292 10.52 -5.2SunLink SSY ... ... ...dd 2.08 1.27 226 1.32 -17.0SunocoLP SUN 3.30 12.3 79 33.11 24.76 492 26.81 -5.6SunstnHtl SHO .20 1.2 19 17.46 14.09 2843 16.61 +.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.13 -3.8SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 24.69 -4.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1900 68.55 +6.1SunTr 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 3 24.39 -.8SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 31 1.92 +30.6SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 4437 11.23 +16.6SuperiorInd SUP .36 2.2 25 20.95 12.70 582 16.35 +10.1Supvalu rs SVU ... ... 8 29.12 13.60 1307 16.15 -25.2SuthrlAs n SLD 1.52 10.1 ... 16.20 13.55 104 15.00 -1.0SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 9 25.12 -2.1SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.89 -1.5SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.76 +12.4SwRCmETR RJN ... ... ... 3.72 1.87 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.76 1 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 14 6.30 +5.0sSwERCmTR RJI ... ... ... 5.78 4.64 90 5.77 +6.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 4 12.31 -3.5Switch n SWCH .14p ... ... 20.45 13.10 333 15.17 -16.6Synchrony SYF .60 1.8 12 40.59 26.15 3983 33.73 -12.6Synnex SNX 1.40 1.3 14 141.94 93.87 260 108.20 -20.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 7 25.54 -2.2sSynovusFn SNV 1.00f 1.9 19 53.83 40.08 695 53.98 +12.6SynthBiol SYN ... ... ...dd 1.05 .19 1248 .28 -45.1 Sysco SYY 1.44 2.3 25 64.77 48.85 3301 63.50 +4.6Systemax SYX .22 .7 30 34.91 15.28 58 30.96 -6.9T -TAL Educ s TAL ... ... ...cc 41.75 18.64 3516 40.00 +34.6TC PpLn TCP 2.60m 10.1 8 59.32 23.27 232 25.82 -51.4sTCF Fncl TCF .60 2.3 16 25.70 14.58 1652 25.72 +25.5TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 9 24.77 -3.7TCF 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 32 5.44 -7.3TE Connect TEL 1.76f 1.9 27 108.23 73.01 2380 93.46 -1.7THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.29 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.60 -1.3THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 17 17.70 +5.0TIM Part TSU .28e 1.4 ... 23.12 13.63 3721 20.63 +6.8TJX TJX 1.56f 1.9 21 87.24 66.44 3154 83.89 +9.7TPG Pace n TPGE ... ... ... 10.38 9.67 2142 10.30 +5.7TPG Pac n TPGH ... ... ... 9.90 9.67 403 9.81 +.8TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 297 19.94 +4.7TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 223 18.88 -4.6TableauA DATA ... ... ...dd 97.09 57.25 1060 95.21 +37.6TahoeRes TAHO .24 4.9 ... 9.68 3.76 2266 4.87 +1.7TailorBr TLRD .72 2.3 17 31.76 9.40 495 31.63 +44.9Taiwan TWN ... ... ...q 22.25 18.95 62 20.01 -4.1TaiwSemi TSM .73e 1.9 18 46.57 34.31 5860 39.35 -.8Takung n TKAT ... ... ... 7.55 1.88 1 2.32 -7.6TallgEGP n TEGP 1.95f 9.4 ...dd 28.94 17.14 441 20.78 -19.3TallgrsEn TEP 3.90f 9.2 11 52.84 34.37 135 42.32 -7.7TangerFac SKT 1.40f 6.6 11 27.88 19.86 1437 21.18 -20.1TanzRy g TRX ... ... ... .68 .24 249 .61 +117.6Tapestry TPR 1.35 3.0 28 55.50 38.70 1724 45.40 +2.6TargaRes TRGP 3.64 7.6 ... 52.14 39.59 1853 47.59 -1.7TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 23 26.30 -.7Target TGT 2.48 3.5 13 78.70 48.56 4123 69.93 +7.2TaroPhrm TARO ... ... 11 128.46 93.01 29 106.56 +1.8Taseko TGB ... ... ... 2.46 1.05 483 1.16 -50.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 2256 25.10 -24.1Taubmn TCO 2.62f 4.7 20 66.61 44.78 424 56.16 -14.2Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 4 23.83 -5.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 2 23.75 -5.8TaylorMH TMHC ... ... 14 28.42 19.68 946 22.55 -7.8Team TISI ... ... ...dd 26.80 10.45 911 19.15 +28.5Technip FTI .13 ... 19 35.00 24.53 3341 33.51 +7.0TeckRes g TECK .16e ... ... 30.80 14.56 3538 26.55 +1.5Teekay TK .22 2.4 ...dd 10.90 5.14 683 9.04 -3.0TeekLNG TGP .56 3.1 ... 21.65 14.05 195 17.95 -10.9TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 11 24.80 -1.8TeekOffsh TOO .04m 1.4 ... 4.58 1.65 630 2.79 +18.2TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 2 22.01 -4.6TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.63 -4.9TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 15 24.79 -1.0TeekayTnk TNK .21 17.9 ... 2.20 1.08 826 1.17 -16.4Tegna TGNA .28 2.7 6 15.61 10.00 2612 10.54 -25.1TejonRnch TRC ... ... ...cc 26.25 18.59 67 25.80 +24.3TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 117 20.89 -7.4TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 145 16.31 -6.9TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 56 18.51 -5.7TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 62 12.81 -5.9TelInstEl TIK ... ... 36 6.35 2.05 354 2.55 -2.1sTeladoc n TDOC ... ... ... 46.80 27.35 1318 46.65 +33.9Telaria n TLRA ... ... ...dd 5.30 3.42 256 4.11 +2.0TlcmArg TEO .71e 2.9 ... 40.19 22.39 586 24.50 -33.1TelItalia TI ... ... ... 11.28 7.57 38 9.78 +13.3TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 21 8.58 +19.0Teledyne TDY ... ... 31 201.40 123.29 278 197.91 +9.3Teleex TFX 1.36 .5 33 288.78 191.40 278 267.09 +7.3tTelefBrasil VIV .64e 4.9 15 17.33 13.06 2929 13.05 -12.0TelefEsp TEF 1.20e 12.1 ... 11.58 8.99 1252 9.88 +2.1TelData TDS .64f 2.5 9 29.87 23.54 628 26.08 -6.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.05 -2.0TelData 61 TDA 1.47 6.1 ... 25.64 23.11 6 24.06 -3.4TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.17 -.4TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.19 -.5Telus gs TU 2.02 ... ... 38.50 32.94 326 35.76 -5.6TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 56 22.18 +3.1TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 33 15.67 -4.5tTmpEMI TEI .80a 7.3 ...q 11.98 10.86 98 10.89 -2.5TmpGlb GIM .30 4.7 ...q 6.77 6.29 182 6.37 -1.4TempurSly TPX ... ... 13 68.05 41.10 1153 45.07 -28.1Tenaris TS .69e 1.8 ... 39.48 25.91 1446 38.68 +21.4TenetHlth THC ... ... ...dd 32.73 12.25 1600 32.44 +114.0Tengsco TGC ... ... ...dd 1.19 .55 15 .78 -2.5Tennant TNC .84 1.2 ...cc 77.20 59.00 60 72.20 -.6Tenneco TEN 1.00 2.2 7 65.59 43.48 648 46.13 -21.2TVA 28 TVC .96 3.9 ... 25.97 24.58 4 24.86 -1.0tTVA 29 TVE .84 3.4 ... 26.98 24.65 8 24.60 -1.6Teradata TDC ... ... 24 42.84 27.05 696 39.48 +2.7Teradyn TER .36 1.0 28 50.68 29.68 3210 36.67 -12.4Terex TEX .40f 1.0 36 50.17 31.29 1848 40.99 -15.0Ternium TX 1.10e 2.8 12 42.43 24.60 231 39.53 +25.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.49 500 38.59 +10.1sTetraTech TTI ... ... ...dd 4.54 1.85 1709 4.55 +6.6TeucrCorn CORN ... ... ...q 20.05 16.53 37 18.28 +9.0TeucrSug CANE ... ... ...q 11.33 7.30 55 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 209 6.73 +12.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 11 18.48 +3.4TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.60 +2.2TevaPhrm TEVA .73e 3.8 6 33.82 10.85 10805 19.33 +2.0TexPacLd TPL .29f ... ...cc 677.15 279.33 17 646.90 +44.8Textainer TGH .96 6.0 ...dd 26.50 9.60 429 16.05 -25.3Textron TXT .08 .1 42 65.99 45.00 1426 65.17 +15.2Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1235 208.69 +9.9Thermon THR ... ... 48 26.50 15.74 56 23.49 -.8ThirdPtRe TPRE ... ... 7 17.10 11.90 346 13.35 -8.9ThomsonR TRI 1.38 3.6 16 48.61 38.22 746 38.84 -10.9Thor Inds THO 1.48 1.5 12 161.48 87.96 1177 98.63 -34.63D Sys DDD ... ... 48 23.70 7.92 24891 12.02 +39.13M Co MMM 5.44f 2.7 30 259.77 191.44 3357 203.42 -13.6Tidwtr TDW 1.00 2.9 ...dd 35.70 .66 384 34.95 +43.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.4 11 20.72 15.96 507 21.17 +3.8Tiffany TIF 2.00 1.9 35 111.44 84.15 592 103.36 -.6Tillys TLYS ... ... 26 16.57 8.42 86 11.03 -25.3TimeWarn TWX 1.61 1.7 15 103.90 85.88 4525 92.38 +1.0Timken TKR 1.12f 2.3 19 55.65 41.85 645 48.05 -2.2TimknSteel TMST ... ... ...dd 20.24 12.48 288 17.50 +15.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 212 11.72 -9.0TollBros TOL .44f 1.0 13 52.73 36.55 1961 42.26 -12.0Tompkins TMP 1.92 2.4 23 90.50 71.27 26 79.87 -1.8TootsieR TR .36b 1.3 26 37.48 27.45 53 28.15 -20.3TopBuild n BLD ... ... 34 82.38 49.61 501 81.01 +7.0Torchmark TMK .64f .8 7 93.60 73.99 413 85.02 -6.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 14 25.98 -2.9Toro Co s TTC .70 1.2 25 73.86 56.83 715 59.22 -9.2TorDBk gs TD 2.68f ... ... 61.06 45.18 1102 57.58 -1.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 13 22.55 -3.5TortWat n TBLU ... ... ... 30.84 24.91 0 28.91 -3.0TortEnInd NDP 1.75 13.7 ...q 16.20 10.70 91 12.81 -3.5TortEnInf TYG 2.62 9.0 ...q 34.87 24.24 165 29.06 -.1TortMLP NTG 1.69 9.2 ...q 21.09 14.91 233 18.32 +4.3TortPplE TTP 1.63m 9.3 ...q 21.66 15.55 48 17.52 -6.8TortPw&E TPZ 1.65 8.7 ...q 23.17 17.51 35 18.86 -8.4Total SA TOT 2.71e 4.3 ... 63.39 48.15 1398 62.53 +13.1TotalSys TSS .52f .6 22 90.74 57.53 766 87.82 +11.0TowerIntl TOWR .48 1.7 13 33.65 21.00 88 27.65 -9.5TownsqMda TSQ .30 4.4 9 11.63 6.28 40 6.84 -10.9Toyota TM ... ... ... 140.99 103.62 365 136.29 +7.2TrCda g TRP 2.76 6.4 16 51.85 39.16 986 43.46 -10.6TransEntx TRXC ... ... ...dd 5.00 .45 10587 2.08 +7.8TransUn n TRU .07p ... 27 69.00 41.07 1113 68.60 +24.8Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 90 1.64 +18.0TrnsRty TCI .20p ... ...dd 50.99 18.25 6 48.03 +53.4sTransDigm TDG 24.00 ... 23 333.62 237.54 305 334.48 +21.8TrnsMont TLP 2.48f 6.6 15 47.45 33.98 25 37.34 -5.3sTransocn RIG ... ... ...dd 12.75 7.20 25116 13.10 +22.7TrGasSur TGS ... ... ... 24.22 14.10 457 16.29 -26.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1165 129.75 -4.3Travelport TVPT .30 1.7 ... 18.06 12.10 737 17.44 +33.4TrecoraRs TREC ... ... 17 14.40 10.25 48 12.30 -8.9Tredgar TG .44 2.2 27 20.65 14.65 88 20.30 +5.7TreeHseF THS ... ... 15 85.99 36.35 1001 46.00 -7.0Trex TREX ... ... 35 125.93 61.57 381 112.96 +4.2TriPointe TPH ... ... 14 19.55 12.11 1503 17.00 -5.1TriContl TY 1.07e 4.0 ...q 28.32 22.63 59 26.91 -.1TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.5 ... 18.50 8.91 179 11.40 +20.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.29 +.3TribMda A TRCO 1.00 2.7 72 43.71 34.81 3002 37.48 -11.7TrilogyMtl TMQ ... ... ...dd 1.64 .58 47 1.18 +8.3TrimShrk n TTAC ... ... ... 36.45 28.39 17 35.37 +4.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.43 +.9TriNetGrp TNET ... ... 34 52.98 30.21 371 51.95 +17.2Trinity TRN .52 1.6 7 38.25 25.05 2705 33.47 -10.7TrinityPlce TPHS ... ... ... 7.59 5.86 13 7.04 +1.3Trinseo SA TSE 1.44 1.9 9 85.35 57.70 320 75.50 +4.0TrioTch TRT ... ... 17 8.47 4.05 15 5.70 -18.7TriplePtV TPVG 1.44 11.3 7 14.19 11.12 28 12.78 +.7TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.15 -2.8sTriple-S GTS ... ... 29 30.70 15.05 215 31.42 +26.4TritonInt n TRTN 2.08f 6.0 ... 43.85 24.85 718 34.83 -7.0TriumphGp TGI .16 .6 5 34.80 19.80 826 24.65 -9.4Tronox TROX .18 1.0 42 28.40 12.88 2537 17.52 -14.6TrueBlue TBI ... ... 15 29.50 19.30 393 24.95 -9.3Tsakos TNP .20 5.2 ... 5.27 3.11 263 3.81 -2.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.13 -.6Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.35 -.6Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 12 25.50 +3.0TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.50 +1.1Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 592 42.77 -31.8Turkcell TKC ... ... ... 11.29 7.34 583 7.66 -24.9TurnPtBr n TPB .16 .7 ... 22.99 14.45 34 21.45 +1.5TurqHillRs TRQ ... ... 27 3.59 2.44 3703 2.93 -14.6TutorPerini TPC ... ... 11 29.90 20.19 368 21.45 -15.422ndCentry XXII ... ... ...dd 4.44 1.30 2633 2.38 -15.0sTwilio n TWLO ... ... ... 44.74 23.25 9268 52.41 +122.1Twitter TWTR ... ... ...dd 36.80 15.67 20668 32.46 +35.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 25.96 -4.8TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 16 25.08 -4.5TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2651 15.43 -5.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 10 24.01 -4.3TylerTech TYL ... ... 53 230.82 160.12 166 227.52 +28.5Tyson TSN 1.20 1.8 13 84.65 57.20 2428 67.27 -17.0U -sUBS 3xLCr WTIU ... ... ... 37.68 9.44 57 38.21 +62.3tUBS 3xInvC WTID ... ... ... 49.24 8.10 24 7.90 -48.3VelDlyIn n EXIV ... ... ... 61.00 24.65 5 38.45 -20.6VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.37 -13.5UBS FILCG FBGX ... ... ...q 264.15 161.21 2 244.87 +7.8UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 78.06 -8.7UBS Grp UBS .69e 4.3 ... 20.89 15.77 2976 16.22 -11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 47

UDR UDR 1.29f 3.5 23 40.71 32.88 957 36.40 -5.5UGI Corp UGI 1.04f 2.2 10 52.00 42.51 771 48.36 +3.0UMH Prop UMH .72 5.0 28 17.90 11.38 128 14.30 -4.0UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.55 -2.8UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 8 25.60 -5.7UQM Tech UQM ... ... ...dd 1.79 .68 298 1.20 -13.7US FdsHl n USFD ... ... 26 35.75 25.43 2771 34.27 +7.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 48 95.20 56.50 54 92.00 +27.4US Silica SLCA .25 .8 41 41.79 23.75 2841 32.23 -1.0USA Cmp USAC 2.10 11.5 ...cc 19.33 14.30 786 18.28 +10.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 80 51.60 -.8Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.19 +2.9USAA IntlVl UIVM ... ... ... 55.54 49.30 74 52.35 +1.8Usaa EMVl UEVM ... ... ... 56.13 48.97 19 50.56 -1.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.44 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 3 48.37 -3.6USANA s USNA ... ... 29 112.30 52.80 131 111.55 +50.6sUSCF Oil n USOU ... ... ... 69.68 22.66 7 70.51 +64.0tUSCF ShOil USOD ... ... ... 26.29 6.09 7 5.93 -47.6USCF shpei BUY ... ... ... 27.03 23.45 25.90 +2.3USCF shpen BUYN ... ... ... 27.42 23.45 26.41 +1.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 19 11.15 -.9USG USG ... ... 23 42.14 25.60 554 41.74 +8.2tUltrapar UGP .55e 3.8 ... 26.48 14.72 868 14.52 -36.1UndrArm s UAA ... ... 32 23.46 11.40 3080 18.29 +26.7UnAr C wi UA ... ... ... 21.81 10.36 2289 16.51 +23.9Uni UFI ... ... 15 39.21 27.11 96 31.20 -13.0UniFirst UNF .15 .1 24 176.15 134.65 39 168.65 +2.3UnilevNV UN 1.43e 2.5 ... 61.62 51.56 900 56.32 Unilever UL 1.48e 2.7 ... 60.13 50.74 972 55.54 +.4UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6UnionPac UNP 2.92f 2.1 10 143.05 101.06 3087 139.90 +4.3UniqueF n UFAB .60 6.5 11 12.21 7.05 16 9.26 +24.8Unisys UIS ... ... ...dd 13.90 6.90 471 11.95 +46.6Unit UNT ... ... 12 26.82 15.29 556 21.71 -1.3UtdContl UAL ... ... 10 83.04 56.51 4414 65.80 -2.4UtdMicro UMC .09e 3.3 ... 2.73 1.96 169 2.70 +13.0UPS B UPS 3.64f 3.3 19 135.53 101.45 3201 111.40 -6.5UtdRentals URI ... ... 9 190.74 100.62 1181 162.32 -5.6USNatGas UNL ... ... ...q 11.27 8.54 1 8.94 -2.6sUS12MoOil USL ... ... ...q 24.80 15.45 55 24.99 +19.5USAntimny UAMY ... ... ... .47 .20 59 .24 -25.9US Bancrp USB 1.20 2.4 14 58.50 49.03 4776 50.83 -5.1US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 27 22.73 +.7US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 64 27.72 -1.8US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 4 25.11 -.7US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.25 11.88 276 21.52 +18.9US Cellular USM ... ... 49 41.82 32.06 143 37.13 -1.3US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 8 25.14 -.4US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 4 25.55 -.7US Cell64 UZC 1.81 7.0 ... 27.50 24.55 118 25.71 -.8sUSCmdtyFd USCI ... ... ...q 44.61 36.98 112 44.61 +4.9sUSDslHtOil UHN ... ... ...q 20.68 12.90 4 20.99 +8.5sUS GasFd UGA ... ... ...q 34.33 22.30 22 34.62 +8.7USCoppFd CPER ... ... ...q 21.26 16.00 2 19.41 -7.8USAgriFd USAG ... ... ...q 17.98 15.87 16.82 +1.9US NGas rs UNG ... ... ...q 31.20 20.40 1240 22.30 sUS OilFd USO ... ... ...q 14.30 8.65 19464 14.37 +19.7tUS ShrtOil DNO ... ... ...q 81.00 47.15 5 46.84 -17.5USSteel X .20 .6 20 47.64 18.55 6706 34.96 -.7UtdTech UTX 2.80 2.3 21 139.24 109.10 3551 123.11 -3.5UtdhlthGp UNH 3.00 1.3 21 250.79 166.65 3504 229.21 +4.0UNITIL UTL 1.46 3.0 25 52.84 40.92 31 47.98 +5.2Univar n UNVR ... ... ...cc 32.17 25.79 1112 28.30 -8.6UnvslCp UVV 2.20 4.6 36 73.40 45.95 124 47.40 -9.7UnvHR UHT 2.64 4.2 36 84.90 53.00 33 62.14 -17.3UnivHlthS UHS .40 .3 15 128.15 95.26 834 117.27 +3.5Univ Insur UVE .69a 2.0 11 33.95 15.08 192 33.70 +23.2UnvSecInst UUU ... ... ...dd 3.50 1.15 242 1.55 -8.8UnivTInst UTI .08 2.7 ...dd 3.80 2.21 12 2.98 +24.2tUnumGrp UNM .92 2.4 2 58.73 38.05 3870 37.76 -31.2Ur-Energy URG ... ... 74 .79 .50 215 .74 +7.7UraniumEn UEC ... ... ...dd 2.00 .96 894 1.61 -9.0UrbnEdg n UE .88 4.2 25 26.19 19.51 583 20.85 -18.2UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.25 +1.8UrsBidA UBA 1.08f 5.2 16 23.94 17.20 73 20.94 -3.7UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 10 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 23.15 3 23.29 -10.9V -VF Corp VFC 1.84 2.4 41 84.38 51.22 2224 78.13 +5.6VICI Pr n VICI ... ... ... 21.33 17.58 4146 18.89 -9.6VOC EnTr VOC .47e 9.7 10 6.66 3.15 59 4.84 -18.2sVaalcoE EGY ... ... ... 1.66 .68 2543 1.60 +129.6VailRsrt MTN 5.88 2.5 49 237.77 197.29 154 231.40 +8.9Vale SA VALE .29e 2.1 14 14.67 7.47 17700 13.93 +13.9ValeantPh VRX ... ... 5 24.43 10.94 17015 20.25 -2.6sValeroE VLO 3.20 2.8 31 115.48 60.69 4160 114.82 +24.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 76 38.92 -12.5Valhi VHI .08 1.0 71 9.24 2.13 403 7.79 +26.3Validus VR 1.52 2.2 15 67.80 41.15 1760 67.57 +44.0Validus pfA VRpA ... ... ... 26.12 24.12 39 25.57 -1.4Validus pfB VRpB ... ... ... 26.23 24.15 120 25.08 -2.1VlyNBcp VLY .44 3.4 22 13.38 10.61 3666 12.80 +14.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 8 26.43 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.80 -2.5Valmont VMI 1.50 1.0 21 176.35 137.90 83 143.70 -13.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1646 21.17 -15.5VanEMGold OUNZ ... ... ...q 13.44 11.93 16 12.90 +.4VanEGold GDX .06e .3 ...q 25.58 20.84 24211 22.63 -2.6VnE LgFl n LFEQ ... ... ... 28.49 24.98 14 26.37 +.2VanE Grn n GRNB ... ... ... 27.50 25.57 3 26.24 -2.8VnEkSteel SLX .40e .8 ...q 51.91 35.03 14 49.26 +7.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.57 -3.3VanE Env EVX .53e .6 ...q 91.16 76.33 0 87.27 +.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.8 ...q 24.95 23.26 105 23.20 -5.2VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 480 31.13 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 35 24.30 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4416 21.12 -.4VanE BDC BIZD 1.47e 9.0 ...q 18.41 15.39 41 16.40 -1.2VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 79 19.03 -3.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 251 29.03 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 20 24.82 -3.2VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 33 22.92 -4.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 25.05 -5.9tVanE EmM EMAG .92 4.4 ...q 22.45 20.74 6 21.04 -3.6VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 205 25.31 +.2tVanE EMBd EMLC .98 5.4 ...q 19.91 18.00 4076 18.03 -5.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 3 61.86 +1.1VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 12 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 24 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 563 23.45 -2.6VnEkHiInInf YMLI 1.20 9.6 ...q 15.68 11.07 3 12.51 -6.8VanE GenDr GNRX ... ... ... 26.68 20.60 23.79 -2.1VanE OilR CRAK ... ... ...q 32.77 22.33 672 32.63 +6.3V IntMoat MOTI ... ... ...q 36.88 32.27 46 34.34 +.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.26 +2.4VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.85 +2.9VanEChAMC CNXT ... ... ...q 37.10 28.79 3 34.56 -.1VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 11 30.44 +.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 66 41.86 -1.4sVanE UncOG FRAK .06e .4 ...q 17.10 12.59 33 17.00 +8.6VnEkSemi SMH .58e .6 ...q 114.55 80.92 4029 103.50 +5.8VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 95.08 +4.1VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 61 62.22 +1.0VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 10609 28.13 +8.0VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 3 37.95 -7.4VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 43 27.24 -9.5VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 4 47.15 -2.3 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 32 56.68 -16.4VanE Egyp EGPT ... ... ...q 40.97 26.30 73 38.28 +17.1VEckPoland PLND .29e 1.6 ...q 21.80 17.21 1 17.65 -10.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 5472 33.42 -2.1VanE Coal KOL .13 .8 ... 18.49 12.48 106 15.66 -2.3VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 273 17.94 +.3VanEBrzSC BRF ... ... ...q 26.12 17.43 72 21.59 -7.9VanEIndo IDX .25e 1.1 ...q 26.90 21.05 13 21.78 -12.3VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 37.55 +1.2VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 3 25.35 +2.0VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 8 47.63 +2.1VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 83 87.56 -7.9tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.37 517 80.30 -4.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 836 77.96 -1.4tVangTotBd BND 2.06e 2.3 ...q 82.71 78.69 2261 78.69 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 21 110.25 -8.9VangMegG MGK 1.33e 1.1 ...q 121.09 97.75 127 116.74 +4.9VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 32 74.75 -2.2VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 913 83.28 -2.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 87 115.35 +3.2VangGrth VUG 1.38e .9 ...q 152.38 123.95 535 147.20 +4.7VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 199 123.94 +1.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 233 156.64 +1.2VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 478 152.22 +3.0VangSCG VBK 1.19e .7 ...q 172.17 140.10 114 170.98 +6.3VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 163 133.22 +.3VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1451 139.08 +1.3VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1215 104.14 -2.1VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1506 247.54 +.9VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 127 110.19 -1.2VangMCGr VOT .82e .6 ...q 136.45 114.04 91 132.79 +4.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4685 77.94 -6.1VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 497 100.68 -1.3VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 72 120.22 +.8VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.35 1778 54.77 +.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 5891 45.37 -1.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 1369 73.08 +.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2341 59.83 +1.1VangTEBd VTEB .28e ... ...q 52.07 50.36 425 50.67 -1.9Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 56 143.87 +5.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 106.28 -3.4VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 136.80 +3.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 8 155.35 +6.5sVangSC600 VIOO 1.19e .8 ...q 146.39 121.82 28 146.49 +5.1VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 121.71 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 13 137.33 +3.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 25 129.66 +1.4VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 5192 45.10 +.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 60 162.86 +4.4VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 121 128.28 -12.2VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 388 104.81 +5.9VangFncl VFH .90e 1.3 ...q 75.48 58.40 429 70.74 +1.0VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 227 153.37 -.5VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 91 139.13 -2.3VangInfT VGT 1.61e .9 ...q 186.36 139.30 504 181.44 +10.1VangMat VAW 2.12e 1.6 ...q 144.65 116.44 77 132.68 -2.9VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 114 111.00 -4.8tVangTel VOX 3.14e 3.8 ...q 96.48 81.68 60 82.00 -10.0VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 93.60 562 117.36 +5.6VectorGp VGR 1.60b 8.3 23 23.14 18.70 841 19.22 -14.1Vectren VVC 1.80 2.6 27 70.76 57.48 1355 70.19 +8.0Vectrus VEC ... ... 13 41.48 25.17 556 28.55 -7.5VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 431 17.10 -17.9VeevaSys VEEV ... ... 93 78.28 52.17 1176 76.16 +37.8VenatorM n VNTR ... ... ... 26.90 17.03 590 17.25 -22.0Ventas VTR 3.16 5.9 15 72.36 46.55 1946 53.15 -11.4VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 21 24.71 -1.8Vereit VER .55 7.9 ...cc 8.75 6.52 15773 6.99 -10.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 67 25.02 -2.2VeriFone PAY ... ... 17 23.14 14.90 1592 22.89 +29.2Veritiv VRTV ... ... ...cc 46.10 20.35 163 29.50 +2.1VerizonCm VZ 2.36 5.1 6 54.77 42.80 23060 46.38 -12.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 16 25.70 -2.6VermilnE g VET 2.03 ... ... 40.59 29.91 204 34.42 -5.2Verso Cp VRS ... ... ... 19.75 3.17 278 18.14 +3.2Versum VSM .24f .6 ... 42.74 29.77 707 38.38 +1.4ViadCorp VVI .40 .8 25 61.85 42.05 54 50.65 -8.6Vicon VII ... ... ...dd .76 .30 174 .40 +.8VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.91 -1.6VinaConc VCO .66e 1.5 ... 47.99 30.43 2 44.51 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 37 8.87 +43.3Vipshop VIPS ... ... 31 19.14 7.79 5517 15.36 +31.1VirnetX VHC ... ... ...dd 8.75 2.10 398 2.85 -23.0VirDynCr n BLHY ... ... ... 25.49 24.36 5 24.53 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.7 ...q 14.18 10.74 70 11.15 -16.8VirtGblMSc VGI 1.87 12.5 ...q 19.46 13.76 100 15.00 -14.3sVisa s V .84 .6 43 129.97 91.36 6117 130.84 +14.8VishayInt VSH .34f 1.6 ...dd 23.85 15.90 2366 21.20 +2.2sVishayPrc VPG ... ... 31 33.45 16.55 137 33.45 +33.0VistaGold VGZ ... ... ...dd 1.00 .60 56 .71 +1.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 1111 1 3.57 -6.9VistraEn n VST ... ... ... 24.39 14.50 4585 22.99 +25.5VitaminSh VSI ... ... 5 13.10 2.95 813 4.90 +11.4VivintSolar VSLR ... ... 8 6.10 2.65 1393 4.00 -1.2VMware VMW ... ... 69 165.00 85.45 979 138.57 +10.6VoceraCm VCRA ... ... ...dd 32.23 22.43 136 25.97 -14.1VolarisAv VLRS ... ... ... 16.00 5.48 1097 5.64 -29.7VolitionRX VNRX ... ... ... 4.00 1.85 77 2.24 -23.8VoltInfoSci VISI ... ... ...dd 6.10 2.16 9 2.65 -30.3Vonage VG ... ... ...dd 11.94 6.28 1226 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 563 69.93 -10.6Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 22 24.22 -4.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 64 22.97 -7.7Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 34 21.93 -12.6Voxeljet VJET ... ... ... 6.37 3.07 14 3.47 -24.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 36 10.32 -1.5VoyaEmHi IHD .92 10.1 ...q 9.86 8.47 44 9.13 +2.6VoyaFincl VOYA .04 .1 19 54.87 33.53 1735 52.77 +6.7VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.41 53 11.22 -1.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 194 7.24 -6.6VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 61 15.23 -9.6VoyaIntHD IID .83 12.1 ...q 7.94 6.69 20 6.85 -9.2VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 629 5.13 +1.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 148 6.28 +.3VulcanM VMC 1.12f .9 27 141.20 108.17 1335 127.06 -1.0W -sW&T Off WTI .40 5.4 13 7.35 1.81 6561 7.40 +123.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.05 -4.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.08 -8.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.30 -.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.73 -3.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 25.79 -1.0WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 27.97 -3.3WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.42 -1.7WBI LCTS WBIL .04e .2 ...q 29.15 24.20 3 26.31 -4.1WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.21 -1.5WBITacRot WBIR ... ... ... 26.78 23.65 1 25.36 -.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 9 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 35 23.94 -4.0WEC Engy WEC 2.21 3.6 20 70.09 58.92 2152 61.44 -7.5sWEX Inc WEX ... ... 33 172.19 97.68 494 172.20 +21.9WGL Hold WGL 2.06f 2.3 17 88.34 80.91 491 88.05 +2.6WNS Hldg WNS ... ... 27 49.85 31.47 238 49.10 +22.4WP Carey WPC 4.06f 6.2 18 72.41 59.23 446 65.99 -4.2WPP plc WPP 3.91e 4.5 ... 112.60 76.68 146 86.35 -4.6sWPX Engy WPX ... ... ...dd 18.58 8.39 9646 18.54 +31.8sWPX pfA WPXp 1.56 2.0 ... 77.05 42.50 44 77.00 +24.5Wabash WNC .30 1.5 14 26.54 18.25 690 20.11 -7.3WABCO WBC ... ... 18 162.20 114.53 249 130.50 -9.1sWabtec WAB .48 .5 29 93.81 69.20 977 93.49 +14.8WaddellR WDR 1.00m 5.3 13 23.82 16.32 969 18.89 -15.4WageWrks WAGE ... ... 29 74.40 38.40 465 41.05 -33.8WalMart WMT 2.08f 2.5 18 109.98 73.13 32162 83.06 -15.9WalkerDun WD ... ... 9 61.44 42.66 242 56.25 +18.4 WarrMet n HCC .20 ... ... 28.25 7.40 3931 26.01 +31.9WashPrGp WPG 1.00 14.3 19 9.79 5.40 2274 6.98 -2.0WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 23 21.70 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 21 19.84 -19.9WREIT WRE 1.20 4.1 28 33.96 24.92 199 29.32 -5.8sWasteCon s WCN .56 ... 40 75.01 60.35 675 75.64 +6.6WsteMInc WM 1.85f 2.2 18 89.73 70.09 1320 83.01 -3.8Waters WAT ... ... 29 220.20 171.32 603 193.38 +.1Watsco WSO 5.80f 3.3 33 192.94 136.14 161 177.08 +4.1WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 88 76.00 +.1Wayfair W ... ... ...dd 100.14 55.33 1698 83.24 +3.7WeathfIntl WFT ... ... ...dd 5.48 2.07 54368 3.37 -19.2sWebsterFn WBS 1.32f 2.1 22 63.15 44.04 334 63.29 +12.7WtWatch WTW ... ... 63 77.19 23.15 1205 68.87 +55.5WeinRlt WRI 1.58f 5.7 10 33.83 25.67 375 27.50 -16.3WeisMk WMK 1.20 2.5 23 58.75 31.26 128 48.03 +16.0Welbilt WBT ... ... ... 23.77 18.34 998 19.01 -19.1Wellcare WCG ... ... 25 221.75 162.25 343 211.26 +5.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 116 25.87 +.9WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 2 1284.50 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 24 24.44 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 42 24.45 -2.7WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 29 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 68 25.92 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 40 27.48 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 63 25.54 -3.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 16263 53.76 -11.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 75 24.84 -4.2WellsF pfX WFCpX ... ... ... 26.16 24.15 108 24.68 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 94 24.98 -3.9WellsF pfV WFCpV ... ... ... 26.82 25.00 26 25.79 -3.8EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 137 5.76 -2.9WFAdvInco EAD .82 10.1 ...q 8.97 7.80 100 8.11 -3.5WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 165 12.92 -1.1WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 6 25.85 -2.4WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 23 12.43 -5.8Welltower WELL 1.68e 3.0 13 78.17 49.58 2092 55.38 -13.2Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 5 57.15 -4.5WescoAir WAIR ... ... ...dd 11.30 6.05 544 10.35 +39.9Wesco Intl WCC ... ... 18 69.35 48.95 345 60.35 -11.4WestPhrm WST .56 .6 37 103.36 80.02 217 87.90 -10.9WestarEn WR 1.60 3.0 23 57.32 47.06 750 52.96 +.3WstnAlliB WAL ... ... 18 62.49 44.64 524 61.39 +8.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.67 -2.1WstACpLn TLI .87 8.3 ...q 11.69 10.30 18 10.49 -.3tWAstEMkt EMD .84 6.1 ...q 16.16 13.61 302 13.66 -12.2WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 16 16.61 -7.7WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.25 101 9.34 -8.6WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 196 6.56 -5.9WAHiInOp HIO .43 8.8 ...q 5.23 4.76 278 4.85 -4.3WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 37 14.75 -2.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 16 13.88 -12.3WstnAsInt SBI .48 5.5 ...q 9.98 8.58 52 8.71 -6.4WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 7 21.21 -7.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 59 12.81 -9.0WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 380 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 21 24.95 +1.1WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 31 21.38 +2.3WstAMunHi MHF .34 4.7 ...q 8.05 7.08 43 7.16 -3.2WAMunPrt MNP .87 6.1 ...q 16.26 13.94 16 14.15 -7.1tWAstBdF WEA 1.08 8.5 ...q 14.40 12.69 23 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 26 11.43 -3.1WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 51 11.34 -.7WstC&G gs WRN ... ... ... 1.44 .71 40 .82 -18.7WstnGasEq WGP 2.19f 6.2 22 45.99 31.63 175 35.38 -4.8WstnGasPt WES 3.74f 7.3 41 58.48 40.44 942 50.95 +5.9WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 3620 19.92 +4.8WestlkChm WLK 1.59f 1.4 11 121.30 59.58 935 113.90 +6.9WestlkCLP WLKP 1.55 7.1 15 25.65 21.10 49 21.85 -12.4WestmRs s WMLP .46m 37.6 ...dd 4.60 .98 91 1.23 -55.9WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 341 22.16 -9.1WestRck WRK 1.72 2.8 18 71.55 51.22 1265 60.48 -4.3WestwdH WHG 2.72 4.7 12 71.00 52.66 21 58.10 -12.2Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2880 36.45 +3.4WheatPr g WPM .26e ... 27 22.72 18.32 1084 21.52 -2.8Whrlpl WHR 4.60f 3.0 32 202.99 145.59 835 154.60 -8.3WhtMtIns WTM 1.00 .1 59 903.26 786.23 38 876.00 +2.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.6 30 15.15 10.06 467 11.87 -17.6sWhitngPet rs WLL ... ... ...dd 46.96 15.88 6684 46.48 +75.5WidOpW n WOW ... ... ... 17.89 6.03 177 6.60 -37.6WidePoint WYY ... ... ...dd .73 .40 59 .52 -19.5sWildhRs n WRD ... ... ... 27.84 10.36 1320 28.48 +54.7WileyJA JW/A 1.20 1.8 22 68.40 49.50 145 66.60 +1.3WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 66.74 +1.6WLyonHm WLH ... ... 14 32.95 18.85 748 27.41 -5.7WmsCos WMB 1.36f 5.1 10 33.67 24.00 5396 26.52 -13.0WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 1122 36.80 -5.1WmsSon WSM 1.72f 3.5 14 56.38 42.68 654 48.88 -5.5Winnbgo WGO .40 1.1 14 58.65 24.15 497 35.65 -35.9Wipro s WIT .03e .6 ... 6.40 4.54 870 4.67 -14.6WirelessT WTT ... ... ...dd 2.64 1.35 34 2.38 -2.1WT IntQua IQDG ... ... ... 32.75 27.93 17 30.85 +.5WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.52 +1.0WT 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 1 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 62 33.29 +.3WT G exMx XMX ... ... ... 31.68 26.49 29.70 +.2WT DyCEu DDEZ ... ... ... 33.88 29.43 2 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 43 30.83 +.9WT DyInSm DDLS ... ... ... 34.74 29.59 33.31 -.6WT DynCJp DDJP ... ... ... 31.29 27.00 0 29.30 -1.9WTBearEq DYB ... ... ...q 26.34 24.64 25.81 -1.0WT LgSEq DYLS ... ... ...q 34.53 28.70 15 32.60 +.1WT EuLoc EZR ... ... ... 34.19 27.47 5 31.75 +2.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.99 -.9WT GlSmC GSD ... ... ... 35.24 30.06 0 32.65 -1.3WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 54 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 18 32.29 +3.8WT PutStr PUTW ... ... ... 30.04 26.65 19 29.17 +.4WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 110 31.27 -1.8WT JpDvG JHDG ... ... ...q 30.34 25.50 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 95 32.20 +1.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 12 26.78 -.7WTFltRtTr USFR ... ... ...q 27.90 24.96 85 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 1118 66.59 +4.5WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 1 44.59 -2.4tWTEmLDbt ELD 1.74 4.8 ...q 40.08 36.44 211 36.54 -5.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.24 +.8WisYldEn n SHAG ... ... ... 52.53 48.75 2 48.82 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 5 28.41 +2.2GrnHCmdty GCC ... ... ...q 19.78 17.92 14 19.50 +1.5WT Diefa DWM .74e 1.3 ...q 59.63 51.45 24 56.28 +.9WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 6 44.57 +.4WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 14 85.01 -3.8WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 4 46.87 -3.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 52 71.52 +1.4WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 25 68.38 -6.1WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 8 44.54 +2.6WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 8 51.00 +.7WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 5 69.94 +1.4WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 45 77.07 +.4WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 6 59.00 -.3WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 31 81.33 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 794 57.20 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 58 89.22 -3.1WT MCD s DON ... ... ...q 36.59 31.43 201 34.73 -1.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.26 -5.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 43 18.83 10.39 22 13.02 -11.1AAON AAON .26 .9 36 40.25 29.05 168 30.15 -17.8AC Immun n ACIU ... ... ... 13.91 6.03 10 9.80 -23.4ACI Wwde ACIW ... ... ...cc 26.37 20.23 1174 23.89 +5.4ACM Rsc n ACMR ... ... ... 15.60 4.74 27 11.75 +123.8sACNB Cp ACNB .92f 2.9 17 31.80 24.45 6 31.65 +7.1AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3002 18.80 -6.9AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.55 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 107 25.29 -1.7ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.09 -33.7sAMAG Ph AMAG ... ... ...dd 22.25 11.93 1276 23.05 +74.0AMC Net AMCX ... ... 11 67.44 46.89 674 53.13 -1.8ANGI Hme ANGI ... ... ... 15.77 10.24 1170 14.33 +37.0ANI Ph h ANIP ... ... 26 74.70 42.23 138 62.00 -3.8ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 111 .53 -60.8ARMO Bi n ARMO ... ... ... 57.19 25.10 138 29.82 +.3ASLAN n ASLN ... ... ... 6.45 5.08 92 6.25 +11.4ASML Hld ASML 1.71e .9 40 216.00 126.03 518 197.95 +13.9tASV Hld n ASV ... ... ... 10.80 6.45 63 6.89 -32.1ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 5.32 +15.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 73 52.25 -5.4AV Homes AVHI ... ... 5 20.50 14.65 185 17.85 +7.2AXT Inc AXTI ... ... 21 10.75 5.80 455 6.40 -26.4Abaxis ABAX .72f 1.1 58 78.53 43.66 137 68.40 +38.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 586 19.20 +21.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 30 2.71 -38.4sAbiomed ABMD ... ... ...cc 354.40 129.55 496 358.16 +91.1Ablynx n ABLX ... ... ... 55.29 17.75 1 52.96 +111.9Abraxas AXAS ... ... 68 2.99 1.45 2542 2.73 +11.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 977 31.17 -14.0AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 201 3.80 -6.2AcadiaHlt ACHC ... ... 18 54.34 26.92 1152 42.06 +28.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1381 18.58 -38.3Acasti g rs ACST ... ... ...dd 3.36 .60 169 .63 -33.2AccelrDiag AXDX ... ... ...dd 30.45 16.75 163 22.45 -14.3Acceleron XLRN ... ... ...dd 46.93 24.37 440 36.24 -14.6AccessNt ANCX .60 2.2 24 30.99 24.36 40 27.33 -1.8Accuray ARAY ... ... ...dd 6.15 3.60 389 4.65 +8.1AcelRx ACRX ... ... ...dd 5.75 1.55 354 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 10 18.89 +36.4AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 849 2.80 -72.9Achaogen AKAO ... ... ...dd 27.49 9.83 966 13.09 +21.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 49 1.29 -3.9Achillion ACHN ... ... ...dd 5.66 2.58 1256 3.69 +28.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 270 18.01 -27.0AcordaTh ACOR ... ... ...dd 29.60 13.60 328 23.70 +10.5ActivsBliz ATVI .34f .5 46 79.63 53.35 5660 71.31 +12.6Acxiom ACXM ... ... ...cc 32.93 18.60 575 26.74 -3.0AdamasPh ADMS ... ... ...dd 44.00 13.50 752 31.76 -6.3AdamisPh ADMP ... ... ...dd 6.45 2.35 400 3.90 -11.4sAdaptim n ADAP ... ... ... 13.72 4.28 777 13.74 +105.7AddusHmC ADUS ... ... 46 55.75 30.95 50 53.00 +52.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.29 -12.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 220 8.70 +34.9 AdmaBio ADMA ... ... ...dd 5.50 2.01 26 4.79 +49.2sAdobeSy ADBE ... ... 71 235.00 130.82 3088 239.74 +36.8Adomani n ADOM ... ... ... 18.31 .50 103 .63 -85.8Adtran ADTN .36 2.4 42 25.10 14.30 316 15.25 -21.2AduroBio n ADRO ... ... ...dd 14.05 5.83 266 8.05 +7.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 88 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 280 64.77 -4.0AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 49500 11.95 +16.2Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 333 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 477 5.85 +67.1AdvS Vice n ACT ... ... ... 29.50 24.23 8 24.92 -4.9Aegion AEGN ... ... 21 28.19 19.11 81 24.38 -4.1AegleaBio n AGLE ... ... ...dd 11.35 2.81 264 10.23 +89.1AehrTest h AEHR ... ... ... 4.83 2.12 77 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 126 1.84 +234.5AeriePhm AERI ... ... ...dd 66.60 38.23 432 49.75 -16.7sAeroViron AVAV ... ... 69 61.82 28.78 193 61.27 +9.1AEtern g rs AEZS ... ... ...dd 3.29 .78 232 1.71 -27.5Aethlon rs AEMD ... ... ...dd 3.85 .79 263 1.35 +19.6AeviGeno GNMX ... ... ...dd 2.65 .98 19 1.54 +28.3AffimedNV AFMD ... ... ...dd 2.85 1.15 389 2.15 +65.4tAgenus AGEN ... ... ...dd 6.19 3.14 1959 3.41 +4.6AgileThera AGRX ... ... ...dd 5.60 1.93 114 2.77 +3.0Agilysys AGYS ... ... ...dd 13.00 9.32 19 12.21 -.6AgiosPhm AGIO ... ... ...dd 89.33 45.96 225 83.29 +45.7AgroFresh AGFS ... ... 15 9.05 4.94 83 7.15 -3.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 4 5.37 -49.1Aimmune n AIMT ... ... ...dd 42.00 15.97 1162 28.92 -23.5AirT Inc AIRT ... ... ...dd 34.83 14.40 3 27.80 +12.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 653 21.84 -5.6AirMedia AMCN ... ... ...dd 2.87 .61 96 .67 -41.7Airgain n AIRG ... ... 32 15.54 7.31 126 7.99 -11.1AkamaiT AKAM ... ... 70 78.28 44.65 2719 77.30 +18.8AkariTh rs AKTX ... ... ... 12.49 1.70 25 2.22 -48.7AkceaTh n AKCA ... ... ... 33.99 8.10 701 20.66 +19.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 307 9.51 -36.0AkersBios AKER ... ... ...dd 1.82 .12 5146 .48 +255.2Akorn Inc AKRX ... ... 37 33.95 10.76 1828 12.81 -60.3Akoustis n AKTS ... ... ... 10.80 4.86 58 5.93 -4.8Alarm.cm n ALRM ... ... 47 49.49 31.28 529 39.65 +5.0AlaskCom ALSK ... ... ...dd 2.91 1.39 136 1.53 -42.9Albireo ALBO ... ... ... 39.87 15.31 92 30.03 +17.3Alcentra ABDC .72 11.3 ...dd 14.61 5.90 82 6.39 -23.8AlderBioPh ALDR ... ... ...dd 20.65 8.60 1573 14.70 +28.4AldeyraTh ALDX ... ... ... 11.90 3.80 70 8.10 +19.1Alexion lf ALXN ... ... 45 149.34 96.18 1235 116.77 -2.4Alico ALCO .24 .7 43 34.80 25.55 7 32.05 +8.6AlignTech ALGN ... ... ...cc 287.32 134.68 747 268.00 +20.6AlimeraSci ALIM ... ... ...dd 1.70 .93 116 .98 -26.3Alkermes ALKS ... ... ...dd 71.22 41.15 488 44.70 -18.3AllgnceBc n ABTX ... ... 30 42.80 31.75 21 42.25 +12.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 281 159.10 +2.8AllenaPh n ALNA ... ... ... 17.56 6.13 197 16.27 +61.7AlliHold AHGP 2.99f 11.3 7 31.79 22.56 150 26.57 -.8All MMA n AMMA ... ... ... 3.07 .31 43 .39 -66.6AllnceRes ARLP 2.06f 11.5 5 23.35 15.55 740 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 79 2.77 +32.3AlliedMot AMOT .12f .3 45 47.64 22.78 78 46.50 +40.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 39 2.57 +42.0AllotComm ALLT ... ... ...dd 6.09 4.54 18 5.04 -5.4AllscriptH MDRX ... ... ...dd 16.13 10.78 2766 12.47 -14.3AlnylamP ALNY ... ... ...dd 153.99 52.03 592 97.09 -23.6AlphaOmg AOSL ... ... 21 20.40 13.53 72 15.40 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 2015 1082.76 +3.5Alphabet A GOOGL ... ... 33 1198.00 915.31 2352 1088.95 +3.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 67 3.50 +31.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 21 7.43 -33.7AlpsRtSec n SWIN ... ... ... 31.35 26.11 0 30.84 +3.6Altaba AABA ... ... ...cc 80.56 47.74 4055 75.93 +8.7Altair A n ALTR ... ... ...dd 33.38 16.55 309 30.93 +29.3Altimm rs ALT ... ... ...dd 7.89 .58 477 .60 -69.8Altisrce n ASPS ... ... 2 31.49 17.68 76 28.04 +.1AltraIndlM AIMC .68 1.6 24 53.70 38.80 56 42.75 -15.2AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 1000 13.25 +31.6Amarin AMRN ... ... ... 4.60 2.66 1459 3.17 -20.9Amazon AMZN ... ... ...cc 1638.10 927.00 3628 1608.00 +37.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 1140 18.30 +14.5Ambarella AMBA ... ... 26 66.23 40.06 948 52.09 -11.3Amdocs DOX 1.00f 1.5 18 71.72 60.82 614 67.91 +3.7Amedica rs AMDA ... ... ... 6.94 1.05 9743 2.41 -26.3Amedisys AMED ... ... 51 74.16 45.60 296 71.32 +35.3AMERCO UHAL 2.50e ... 17 400.99 326.30 76 336.91 -10.8AmeriHld n AMRH ... ... ... 13.50 1.10 97 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.70 59 6.40 +5.8sAmCarM CRMT ... ... 13 55.00 33.05 20 55.10 +23.4AmAirlines AAL .40 1.0 7 59.08 40.65 8270 41.50 -20.2ACapSenF ACSF 1.16 10.3 5 13.65 10.35 19 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .66 116 .65 -56.7AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 12 39.70 +3.7AmNatIns ANAT 3.28 2.7 22 134.03 110.43 34 119.62 -6.7AmOutBr AOBC ... ... 7 24.49 8.32 946 10.83 -15.7AmPubEd APEI ... ... 32 45.75 17.40 376 38.60 +54.1AmRailcar ARII 1.60 4.1 5 42.52 34.29 68 38.67 -7.1AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.58 +2.3ASoft lf AMSWA .44 3.3 26 13.69 9.00 87 13.32 +14.5AmSupr rs AMSC ... ... ...dd 6.60 2.89 63 6.38 +75.8AWoodmk AMWD ... ... 23 148.44 78.75 286 83.65 -35.8AmerisBc ABCB .40 .7 21 59.05 41.05 179 55.30 +14.7Amerisafe AMSF .88 1.5 23 67.82 51.20 57 59.25 -3.8AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 16 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 2 27.40 -1.6Amgen AMGN 5.28 3.1 15 201.23 152.16 2732 169.64 -2.4AmicusTh FOLD ... ... ... 17.40 6.41 3332 13.90 -3.4AmkorTch AMKR ... ... 7 12.35 8.19 693 8.57 -14.7Amphastar AMPH ... ... ... 20.45 13.15 138 19.43 +1.0AmpOnRt ef IBUY ... ... ... 47.99 32.18 500 46.37 +13.4AmtechSys ASYS ... ... ... 15.45 6.76 124 7.35 -27.0Amyris rs AMRS ... ... ...dd 7.30 1.86 1262 5.71 +52.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 48

AnalogDev ADI 1.92f 2.1 44 98.38 75.36 1937 92.62 +4.0Anlogic ALOG .40 .5 ...dd 101.80 66.00 153 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 351 89.70 -10.9Anavex rs AVXL ... ... ...dd 6.27 1.85 351 2.20 -31.7AnchBcWA ANCB ... ... 17 25.50 23.70 1 25.10 +1.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 44 31.38 +.7AngioDyn ANGO ... ... ... 20.71 14.97 118 19.34 +16.3AnikaTh ANIK ... ... 17 69.81 30.91 95 36.60 -32.1sAnsys ANSS ... ... 53 171.92 119.11 485 171.50 +16.2AntaresP ATRS ... ... ...dd 4.09 1.58 1530 2.48 +24.6AntherP rs ANTH ... ... ... 2.97 .30 510 .33 -80.3Apellis n APLS ... ... ... 32.00 12.45 308 24.44 +12.6ApogeeE APOG .63 1.5 15 59.76 37.24 257 42.49 -7.1ApollEnd rs APEN ... ... ... 8.65 3.55 17 5.71 +2.0ApolloInv AINV .60 11.0 ... 6.69 5.18 386 5.43 -4.1ApolMed n AMEH ... ... ... 30.00 10.00 7 17.00 -29.2sAppFolio n APPF ... ... ...cc 56.00 26.43 271 57.10 +37.6Appian A n APPN ... ... ... 43.26 14.60 308 27.14 -13.8Apple Inc AAPL 2.92f 1.6 22 187.67 142.20 23140 187.36 +10.7ApplRecy h ARCI ... ... ...dd 1.75 .52 38 .84 -19.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 45 1.51 -5.0AppGenTc AGTC ... ... 28 6.05 3.25 94 4.80 +33.3ApldMatl AMAT .80f 1.5 17 62.40 40.79 9570 54.13 +5.9ApldOptoel AAOI ... ... 9 103.41 22.54 3177 32.26 -14.7Approach AREX ... ... 12 4.21 2.19 546 2.71 -8.4Apptio n APTI ... ... ... 33.28 12.94 486 32.74 +39.2ApricusB rs APRI ... ... ...dd 3.34 .25 235 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 56 4.36 +2.8AptoseB g APTO ... ... ...cc 3.97 1.00 126 3.27 +46.0AquaMetal h AQMS ... ... ...dd 18.70 1.42 1128 3.53 +65.7AquaB Tc n AQB ... ... ... 9.99 2.25 47 3.17 -9.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 49 12.56 +6.8ArQule ARQL ... ... ...dd 3.35 .94 478 2.56 +55.2Aradigm h ARDM ... ... ...dd 7.35 .78 63 1.50 -77.6tAralezPh ARLZ ... ... ...dd 2.98 .45 9886 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 399 5.33 +1.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 268 6.00 +18.8ArcBest ARCB .32 .9 16 39.70 16.95 239 36.55 +2.2ArcadB rsn RKDA ... ... ... 66.56 3.60 757 9.15 +66.4ArchCap ACGL ... ... 24 102.60 77.12 591 79.38 -12.5ArchCap pfF ACGLO ... ... ... 25.99 23.67 10 24.10 -4.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 30 23.70 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 2.85 -28.9ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.75 -27.7Ardelyx ARDX ... ... ... 13.20 4.05 225 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 994 41.99 +23.6AresCap ARCC 1.52 9.3 8 16.96 15.03 1717 16.43 +4.5Argenx n ARGX ... ... ... 90.20 17.33 349 87.99 +39.4ArkRst ARKR 1.00 4.1 91 29.49 21.75 0 24.50 -9.4Arotech ARTX ... ... 30 4.35 2.70 125 3.30 -7.0ArrayBio ARRY ... ... ...dd 18.78 6.73 3371 13.69 +7.0ArrisIntl ARRS ... ... 31 30.38 22.60 1224 27.12 +5.6ArrowFn AROW 1.00b 2.7 16 38.60 29.81 12 36.95 +8.8ArrCountR n DWCR ... ... ... 33.04 29.75 0 29.81 -1.3ArwDWATc DWAT .09e .8 ...q 12.50 10.52 6 11.85 +1.8sArrowPhm ARWR ... ... ...dd 8.09 1.42 5661 9.00 +144.6Arsanis n ASNS ... ... 12 28.69 10.40 37 19.79 +55.1ArtesRes ARTNA .95f 2.5 26 43.22 32.00 15 38.94 +1.0ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 19 2.59 -13.3AscenaRtl ASNA ... ... ...dd 3.98 1.65 1986 2.31 -1.7Ascendis n ASND ... ... ... 70.50 21.95 44 64.19 +60.2tAscentCap ASCMA ... ... ... 17.84 2.61 94 2.45 -78.7AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 93 8.13 -8.9sAspenTech AZPN ... ... 39 92.59 53.51 507 93.14 +40.7AssembBio ASMB ... ... ...dd 67.36 18.60 200 41.98 -7.2AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 6 3.40 -1.3Astec ASTE .40 .7 32 64.80 45.70 70 57.47 -1.8AstroNova ALOT .28 1.5 39 19.25 11.00 34 19.20 +38.6Astronics ATRO ... ... 41 49.45 23.95 245 34.90 -15.8Astrotch rs ASTC ... ... ... 6.60 1.87 5 2.08 -37.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 345 16.78 +18.8AtaraBioth ATRA ... ... ...dd 49.90 11.80 399 39.60 +118.8athenahlth ATHN ... ... 97 158.66 102.63 489 150.85 +13.4Athenex n ATNX ... ... ... 20.79 11.21 239 17.02 +7.0Athersys ATHX ... ... ...dd 2.63 1.29 493 2.09 +15.5AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 28 4.00 3.00 4 3.10 -8.8AtlCapBc n ACBI ... ... 33 20.00 15.20 89 19.80 +12.5AtlCstFin ACFC ... ... 30 11.21 7.05 19 10.75 +14.0AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 423 19.85 -6.4Atlanticus ATLC ... ... ... 2.76 1.95 0 2.11 -12.1sAtlasAir AAWW ... ... 8 68.70 45.45 207 68.55 +16.9AtlasFin AFH ... ... ...dd 21.50 9.90 40 10.80 -47.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.83 -4.7sAtlassian n TEAM ... ... ...dd 63.59 32.58 1739 64.29 +41.2Atomera n ATOM ... ... ...dd 8.00 2.45 80 5.56 +28.4AtriCure ATRC ... ... ...dd 25.18 14.88 83 23.00 +26.1Atrion ATRI 4.80 .8 34 694.00 506.35 11 608.35 -3.5AttisInd hn ATIS ... ... ... 3.63 .42 69 .49 -53.5AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 10.41 6.25 205 9.92 +42.1aTyrPhm n LIFE ... ... ... 6.50 2.25 30 2.35 -32.9AubNB AUBN .96 2.2 20 48.95 33.00 3 44.25 +13.8Audentes n BOLD ... ... ...dd 41.80 13.90 207 37.00 +18.4AudCodes AUDC ... ... 19 8.43 5.87 35 7.17 -2.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 478 5.22 +15.2AutoWeb AUTO ... ... 10 14.30 2.88 32 3.74 -58.5Autodesk ADSK ... ... ...dd 141.26 93.07 1678 135.32 +29.1sAutoData ADP 2.76f 2.2 34 126.03 95.85 3036 127.04 +8.4AvadelPh AVDL ... ... 10 11.93 6.17 655 6.52 -20.5AveThera n ATXI ... ... ... 8.58 3.40 3 3.83 +5.8AVEO Ph h AVEO ... ... ...dd 4.24 .57 1515 2.34 -16.3Avexis n AVXS ... ... ...dd 217.86 65.54 539 217.50 +96.5AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.07 +12.5AvidBios rs CDMO ... ... ... 5.78 2.24 333 3.62 -6.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 103 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 433 1.26 -82.7AvisBudg CAR ... ... 14 50.88 20.71 2995 41.87 -4.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Avnet AVT .76f 1.9 10 44.85 35.67 1372 40.00 +1.0Aware AWRE ... ... 37 5.40 3.70 5 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 293 22.70 -20.9AxoGen AXGN ... ... ...dd 43.96 12.30 2080 42.10 +48.8sAxonEntpr AAXN ... ... ...cc 45.50 20.57 4793 54.62 +106.1Axovant n AXON ... ... ...dd 27.98 1.02 1199 1.33 -74.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 196 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .34 677 .39 -82.7AzurRx n AZRX ... ... ... 5.25 2.31 37 2.70 -25.8B -:tB Comm BCOM 3.58e ... ... 21.50 11.30 3 11.19 -39.2BRileyFn RILY .49e 2.2 15 22.00 13.55 50 21.90 +21.0BRileyF 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 6 25.10 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.78 -2.4BCB Bc BCBP .56 3.7 16 16.10 12.05 8 15.15 +4.5BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 27.32 -.7BGC Ptrs BGCP .72 5.8 ...dd 16.97 11.03 3570 12.34 -18.3BIO-key n BKYI ... ... ... 3.67 1.20 22 2.55 +44.1BJsRest BJRI .44 .8 23 57.65 28.00 361 55.45 +52.3BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 34.49 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 1 23.56 +.1BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 15 44.15 +2.4BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.82 -.4BMC Stock BMCH ... ... 27 25.70 17.10 798 20.00 -20.9BOK BOKF 1.80 1.7 19 107.00 77.10 129 103.28 +11.9BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 11 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 100 2.31 +5.5sBSB Bcp BLMT ... ... 21 33.53 27.25 11 32.95 +12.6Baidu BIDU ... ... 10 274.97 173.52 2300 261.29 +11.6sBalchem BCPC .42f .4 46 95.26 70.23 86 94.64 +17.4BaldwLy BWINA 1.12 5.1 49 26.95 21.31 21.77 -10.2BaldLyB BWINB 1.12 4.9 51 25.35 21.20 30 22.65 -5.4BallardPw BLDP ... ... ...dd 5.94 2.55 838 3.06 -30.6BncFstOK s BANF .84 1.4 21 61.65 45.74 23 58.75 +14.9Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 10 15.24 +3.3BncpBnk lf TBBK ... ... ...dd 11.63 6.02 290 11.22 +13.6Bandwith n BAND ... ... 28 37.42 18.05 613 34.21 +48.0BkCmcCA BOCH .12 1.1 16 12.40 9.90 16 11.35 -1.3BankMarin BMRC 1.24 1.6 22 78.45 59.05 12 76.60 +12.6BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 15 33.53 -2.4BankSC BKSC .60 2.9 20 22.50 15.77 13 20.80 +18.5BkofJames BOTJ .24 1.6 16 16.25 13.87 9 15.35 +2.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 740 48.24 -.4sBankFncl BFIN .36f 2.1 26 17.65 13.97 237 17.40 +13.4BankwellF BWFG .48 1.6 15 37.95 29.90 5 30.71 -10.6Banner Cp BANR 1.40f 2.4 19 62.75 52.07 149 58.90 +6.9Baozun n BZUN ... ... ...cc 52.33 17.56 1928 48.94 +55.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 20.99 +28.5BiP10yTBear DTYS ... ... ...q 24.15 13.93 17 23.82 +30.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.70 +3.1BiPUrFlat 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 39.41 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.14 +28.1BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 9 .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 36 90.25 44.52 43 84.69 +31.3BassettF BSET .44 1.6 24 41.30 27.55 28 27.70 -26.3BayCom n BCML ... ... ... 23.12 22.50 25 23.12 +.1tBeacnRfg BECN ... ... 15 66.48 39.57 4341 44.45 -30.3BeasleyB BBGI .20f 1.9 3 14.40 8.15 12 10.60 -20.9tBedBath BBBY .64f 3.8 5 37.68 16.69 3276 16.72 -24.0BeiGene n BGNE ... ... ...dd 187.90 34.36 162 179.48 +83.7BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.45 -20.0BelFuseB BELFB .28 1.4 19 33.45 17.10 26 19.75 -21.5Belleroph n BLPH ... ... ...dd 2.74 1.00 84 2.19 -15.1BellicumP BLCM ... ... ...dd 14.49 5.02 1948 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.30 263 16.30 -.9Benetfoc BNFT ... ... ...dd 37.10 21.75 391 34.30 +27.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 12 2.51 -15.2Beyondsp n BYSI ... ... ... 48.49 19.55 14 27.26 -6.3Big 5Sprt BGFV .60 7.9 8 15.15 5.05 545 7.60 BigRockP n BRPA ... ... ... 10.93 9.58 352 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 16 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 33 10.65 +4.1Bilibili n BILI ... ... ... 11.80 9.62 1044 10.65 -5.2BioTechne TECH 1.28 .9 50 154.56 107.55 123 148.95 +15.0tBioDlvry lf BDSI ... ... ...cc 3.60 1.80 582 1.75 -40.7BioHiTch n BHTG ... ... ... 4.55 2.68 7 3.60 -20.9sBioLifeSol BLFS ... ... ...dd 8.24 2.09 144 8.27 +37.8BioLneRx h BLRX ... ... ... 1.34 .78 173 .81 -25.6BioXcelT n BTAI ... ... ... 11.94 6.76 47 8.80 -20.2BioanlySys BASI ... ... 18 2.95 1.35 11 1.93 -21.2Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.53 +10.7Biocept rs BIOC ... ... ...dd 1.90 .18 457 .22 -68.9Biocryst BCRX ... ... ...dd 7.39 3.95 687 5.33 +8.6Biofront n BFRA ... ... 31 17.98 11.25 1 13.81 +13.4Biogen BIIB ... ... 17 370.57 244.28 1375 274.03 -14.0Biolase BIOL ... ... ...dd 1.26 .28 61 .33 -22.1BioMarin BMRN ... ... ...dd 100.03 75.81 1040 88.45 -.8Biomeri n BMRA ... ... ... 9.32 2.30 18 3.63 -2.9BiondVax n BVXV ... ... ... 10.75 4.60 5 6.85 +27.8BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 588 2.63 -9.6BioSpecif BSTC ... ... 27 58.79 38.05 4 42.69 -1.5BiostrPh rs BSPM ... ... ...dd 5.97 1.18 165 2.76 +55.9sBioTelem BEAT ... ... ...cc 41.45 23.30 284 41.70 +39.5BisnCap n BCAC ... ... ... 10.05 9.67 274 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.3BlackBox BBOX .48 24.6 ...dd 11.00 1.80 149 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.73 +.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 191 41.37 +26.1BlkRkCap BKCC .72 12.0 86 7.88 5.48 388 6.00 -3.7Blckbaud BLKB .48 .5 67 116.07 78.07 311 100.90 +6.8BlkhwkNet HAWK ... ... ...cc 47.00 32.60 683 44.90 +25.9BlinkCh n BLNK ... ... ... 6.34 1.28 10592 4.93 +58.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1424 23.95 +12.2sBlucora BCOR ... ... ...dd 27.25 19.05 1298 31.10 +40.7BlueBird BLBD ... ... 10 24.99 15.66 65 23.55 +18.3BlueHBcp BHBK .60a 2.9 26 22.05 17.35 26 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 378 175.70 -1.3BlueknEP BKEP .58 12.9 ... 7.20 4.05 43 4.50 -11.8Bluekn pf BKEPP .72 10.3 ... 8.09 6.77 3 6.92 -10.9BlueprtM n BPMC ... ... ...dd 109.00 34.38 1629 79.89 +5.9BofI Hld s BOFI ... ... 18 43.50 21.60 577 40.66 +36.0BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.80 -.1Boingo WIFI ... ... ...dd 28.34 14.33 312 21.01 -6.6Bojangles n BOJA ... ... 8 19.13 11.35 819 15.20 +28.8BonsoElec BNSO ... ... ... 4.10 1.96 3 3.18 +29.8BookingHl BKNG ... ... 30 2228.99 1630.56 624 2183.59 +25.7BorqsTch BRQS ... ... ...cc 10.50 4.00 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 49 23.78 -26.6BostPrv BPFH .48 2.9 19 17.15 13.95 228 16.60 +7.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.35 -1.1BttmlnT EPAY ... ... 48 49.31 23.62 715 44.35 +27.9Boxlight n BOXL ... ... ... 17.40 3.00 105 5.58 -3.6Brainstorm BCLI ... ... ...dd 5.18 2.88 31 3.46 -11.7BravoBrio BBRG ... ... ...dd 4.90 1.65 14 4.03 +61.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.49 45 1.57 -35.3BridgBcs n BWB ... ... ... 13.87 12.60 210 12.97 +2.8BridgfdFds BRID ... ... 15 21.55 11.05 3 15.20 +21.1sBrightcove BCOV ... ... ...dd 10.05 5.65 277 10.30 +45.1BrghtFn n BHF ... ... ... 70.00 46.62 1953 49.01 -16.4BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 3479 238.05 -7.3BroadVis BVSN ... ... ...dd 4.50 2.00 4 2.25 -37.5BrdwyFn h BYFC ... ... 27 2.67 1.78 0 2.14 -9.3BroadwdE BWEN ... ... 10 6.48 2.10 106 2.48 -8.8BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 347 19.60 -11.6sBrklneB BRKL .40f 2.3 20 17.20 13.60 226 17.40 +10.8BrooksAuto BRKS .40 1.3 32 34.77 21.61 675 29.64 +24.3BrukerCp BRKR .16 .5 30 36.53 25.06 513 30.59 -10.9BrynMawr BMTC .88 1.9 28 47.20 38.75 55 45.85 +3.7Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.50 -3.2BldrFstSrc BLDR ... ... 23 23.28 13.33 2144 19.75 -9.4BusinFst n BFST .08p ... ... 30.00 23.30 3 24.97 -1.1C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 5 59.20 +2.1CA Inc CA 1.02 3.0 16 37.25 30.45 4047 34.40 +3.4CAS Med CASM ... ... ...dd 1.35 .59 12 1.22 +58.4CASI Phr h CASI ... ... ...dd 8.42 .91 338 8.16 +151.1CB FnSvcs CBFV .88 2.7 22 32.65 25.10 6 32.50 +8.3CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.20 -18.6CBOE Glb CBOE 1.08 1.0 42 138.54 82.14 1165 103.91 -16.6CBTX Inc n CBTX .20 .7 ... 30.87 27.00 78 28.98 -2.3CDK Globl CDK .60 .9 26 76.04 59.33 539 64.70 -9.2CDW Corp CDW .84 1.1 27 78.79 55.80 669 77.69 +11.8tCEVA Inc CEVA ... ... 19 51.80 32.30 702 30.05 -34.9CH Robins CHRW 1.84 2.2 25 100.18 63.41 1377 83.49 -6.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 258 2.95 -14.7CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 10 29.61 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 23 28.51 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.35 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 26 26.51 +.2CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 45 27.47 -2.4CIM CmTr CMCT .50a 3.3 40 20.45 11.75 21 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.7 6 10.80 7.40 43 8.55 +4.9CM SevSt n CMSS ... ... ... 9.82 9.59 104 9.78 +1.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.38 9.93 9 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.7 35 171.71 114.88 1301 161.47 +10.6CNBFnPA CCNE .66 2.2 17 31.46 20.91 17 29.83 +13.7tCPI Crd rs PMTS ... ... ... 18.50 2.36 39 2.24 -39.0CPS Tech CPSH ... ... 26 2.20 1.02 37 1.30 -21.7CRA Intl CRAI .68 1.2 30 58.74 31.77 33 56.84 +26.5CRISPR n CRSP ... ... ... 61.24 13.50 913 51.50 +119.3CSG Sys CSGS .84f 2.2 25 48.82 37.21 270 38.99 -11.0CSI Comp CCLP .75 10.9 ...dd 8.05 4.12 58 6.86 +25.4tCSP Inc CSPI .44 4.5 24 18.89 9.61 37 9.75 -38.3CSW Ind n CSWI ... ... 31 50.00 34.85 25 45.00 -2.1sCSX CSX .88f 1.4 10 61.50 47.99 6147 62.25 +13.2CTI BioP rs CTIC ... ... ...dd 4.30 2.45 191 4.10 +53.0CTI Inds CTIB ... ... ... 6.18 3.25 0 3.91 -3.9CUI Glbl CUI ... ... ...dd 4.35 2.44 22 2.70 -1.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 245 23.09 -2.0CVD Eqp CVV ... ... 17 13.50 7.79 4 7.95 -31.6CabotMicro CCMP 1.60f 1.4 41 115.94 68.00 85 111.13 +18.1Cadence CDNS ... ... 52 46.00 32.07 1587 41.76 -.1Cadiz h CDZI ... ... ...dd 16.00 9.65 147 12.40 -13.0tCaesarStne CSTE .29e ... 18 44.00 18.05 2754 13.10 -40.5CaesarsEnt CZR ... ... ...dd 14.50 10.48 8283 11.95 -5.5CafePress PRSS ... ... ...dd 2.80 1.26 1 1.39 -24.7Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 243 47.85 +7.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 43 4.06 +15.7CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 207 12.24 +3.3CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 217 11.48 +2.6CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.15 73 20.74 +3.3CalaGDyIn CHW .84 9.0 ...q 9.87 8.03 83 9.29 +2.3CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 20 14.12 -6.2CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 380 12.21 +1.1CalAmp CAMP ... ... 46 25.45 17.52 257 21.01 -2.0CalavoGr h CVGW .95f 1.0 40 98.85 64.00 124 95.05 +12.6Calithera CALA ... ... ...dd 20.05 5.35 313 6.60 -21.0CalumetSp CLMT ... ... ...dd 9.95 3.80 350 7.20 -6.5CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 16.09 -27.0CambLrn ABCD 1.36 13.4 33 13.77 4.67 148 10.14 +78.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.00 +9.0CamdnN s CAC 1.00f 2.2 23 47.41 37.10 16 44.79 +6.3sCamtek h CAMT .56 6.9 13 7.96 3.90 487 8.14 +42.3CdnSolar CSIQ ... ... 10 19.09 12.07 630 16.26 -3.6tCancerGen CGIX ... ... ...dd 4.40 .85 223 .85 -54.1CantbryPk CPHC .28f 1.9 23 17.55 10.05 2 15.00 -7.7CpStarFn n CSTR ... ... 56 22.22 16.00 10 19.63 -5.5CapellaEd CPLA 1.72 1.9 25 98.20 65.15 30 89.40 +15.5CapCtyBk CCBG .28 1.2 23 26.50 17.68 15 23.83 +3.9CapProd CPLP .32 10.3 17 4.00 2.98 228 3.12 -7.3CapSwst CSWC .99e 5.8 18 18.00 14.85 18 17.00 +2.7CapitalaF CPTA 1.00 12.5 73 14.06 6.88 58 7.98 +9.6Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 1 25.42 +.9CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.6 21 15.11 12.19 301 12.92 -3.7Capricor CAPR ... ... ...dd 4.25 .63 81 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.85 .58 338 1.37 +77.9CarGurus n CARG ... ... ... 40.60 25.85 444 32.96 +9.9CaraThera CARA ... ... ...dd 28.50 11.11 443 12.93 +5.6CarbBlk n CBLK ... ... ... 25.84 23.64 642 24.97 +4.3Carbonite CARB ... ... ...cc 35.80 18.30 612 35.00 +39.4Crdiom grs CRME ... ... ...dd 4.84 1.29 31 2.30 +48.4CardiovSys CSII ... ... ... 33.11 20.58 178 27.84 +17.5Cardlytc n CDLX ... ... ... 20.99 11.10 320 20.44 +52.9Cardtronic CATM ... ... 11 36.61 15.80 704 30.33 +63.8CareTrust CTRE .82f 5.4 32 19.86 12.73 2087 15.16 -9.5sCareDx h CDNA ... ... ...dd 10.93 .90 627 11.20 +52.6CareerEd CECO .30f 2.1 ...dd 14.68 8.10 455 14.32 +18.5CarlyleGp CG 1.41e 6.5 9 25.90 16.85 589 21.80 -4.8CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 25 23.45 -7.6CaroFin s CARO .24 .6 22 42.42 29.67 54 40.26 +8.4CarolTrBk CART ... ... 30 10.00 6.90 11 8.15 -14.7Carrizo CRZO ... ... 17 26.66 11.10 5060 24.49 +15.1CarrolsRst TAST ... ... 17 14.05 9.90 359 11.75 -3.3CarverBc lf CARV ... ... 31 7.95 2.01 0 3.08 +5.9CasaSys n CASA ... ... ... 34.21 13.25 920 22.63 +27.4CasellaW CWST ... ... ...dd 27.50 13.32 449 24.55 +6.6Caseys CASY 1.04 1.0 25 128.51 95.62 346 99.44 -11.2CassInfo CASS 1.04f 1.7 30 65.00 53.23 23 61.72 +6.0Catabasis n CATB ... ... ... 3.78 1.09 523 1.79 +20.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 111 25.90 +89.9CatalystPh CPRX ... ... ...dd 4.51 1.68 1087 2.80 -28.4Catasys n CATS ... ... ... 5.79 3.30 10 5.10 +36.0CathayGen CATY .96 2.3 19 45.59 34.00 365 41.74 -1.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 32 175.60 +15.1Cavium CAVM ... ... ...dd 92.66 56.96 358 75.43 -10.0CecoEnv CECE .30 6.6 ... 12.03 4.00 306 4.52 -11.9Celcuity n CELC ... ... ... 22.73 11.10 22 19.51 +3.0tCelgene CELG ... ... 24 147.17 82.60 8067 82.80 -20.7Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.1CelldexTh CLDX ... ... ...dd 3.27 .65 2580 .77 -72.9CellectBio n APOP ... ... ... 13.50 6.12 16 6.99 -.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 1708 1.18 -13.9Cellectis n CLLS ... ... ...dd 38.85 21.25 154 27.78 -4.7CallularBio CBMG ... ... ...dd 22.75 5.05 50 17.80 +58.2Celsion rs CLSN ... ... ...dd 6.06 1.24 152 2.47 -7.8CelsiusH n CELH ... ... ... 7.00 3.42 71 4.97 -5.3Celyad n CYAD ... ... ... 64.75 29.00 1 34.33 -20.3Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 11 2.70 +5.9Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.09 +.7CntRsDvA CDEV ... ... ... 22.14 14.10 6874 20.44 +3.2sCntrStBk CSFL .40 1.3 ... 30.86 21.77 565 30.96 +20.3CEurMed CETV ... ... ...dd 5.20 3.75 140 3.85 -17.2CentrlFedl CFBK ... ... 35 2.75 1.85 7 2.46 -10.5CentGard lf CENT ... ... 23 43.30 29.08 245 38.08 -2.2CenGrdA lf CENTA ... ... ... 41.34 28.12 180 36.18 -4.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 27 20.93 +3.7CentAl CENX ... ... 25 24.77 12.53 2716 15.36 -21.8CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.65 +1.8CentCas CNTY ... ... 29 9.85 6.28 101 8.14 -10.8CeragonN CRNT ... ... ... 3.65 1.64 467 2.94 +48.5Cerecor n CERC ... ... ...dd 5.74 .42 104 3.94 +23.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 2942 59.35 -11.9sCerusCp CERS ... ... ...dd 5.85 1.93 4071 6.29 +86.1CescaTh rs KOOL ... ... ... 6.44 1.36 308 1.50 -50.0Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.55 -8.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 4.52 +16.5Changyou CYOU ... ... 7 30.35 18.35 242 19.39 -21.9Chantic rs BURG ... ... ... 6.89 1.81 67 3.53 +34.2CharlsCol h CTHR ... ... ...dd 1.60 .80 535 1.21 -10.4ChartInds GTLS ... ... 51 63.23 32.04 127 61.59 +31.4ChartCm n CHTR ... ... 88 408.83 250.10 1560 270.13 -19.6sCharterFn CHFN .34f 1.4 24 24.68 15.81 55 24.69 +40.8ChkPoint CHKP ... ... 20 119.20 93.76 1133 99.80 -3.7CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 519 4.31 -58.7ChckPnt n CKPT ... ... ... 10.50 3.20 145 3.32 -14.4Cheesecake CAKE 1.16 2.2 17 63.57 38.34 884 53.17 +10.4ChefsWhs CHEF ... ... 60 25.93 11.85 146 25.10 +22.4Chembio CEMI ... ... ...dd 9.20 5.70 7 7.85 -4.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 219 56.29 +5.3ChemoCntx CCXI ... ... 33 15.08 5.42 158 11.21 +88.4ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.87 -.5Cherokee h CHKE .20 27.4 ...dd 10.70 .62 45 .73 -61.6ChkSoup n CSSE ... ... ... 13.26 6.19 30 8.20 -8.9ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 558 128.20 -11.8Chimerix CMRX ... ... ...dd 5.94 4.17 78 4.65 +.4ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.33 -45.9ChinAutLog CALI ... ... ... 8.77 1.50 64 2.75 -14.2ChinaAuto CAAS ... ... 6 5.90 4.04 16 4.11 -14.4ChinaBio CBPO ... ... 19 117.73 71.85 216 82.79 +5.1ChinCer rs CCCL ... ... ... 4.28 1.25 40 1.71 -28.5ChiCmCr h CCCR ... ... ... 4.00 .97 22 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 143 17.11 +.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 26 2.04 -23.9ChinaHGS HGSH ... ... 2 4.48 1.18 39 1.38 +12.4ChinInfoT h CNIT ... ... ...dd 5.20 .69 113 1.78 +20.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 112 33.02 -21.3ChinaJJ h CJJD ... ... ...dd 1.83 1.17 69 1.42 +14.5ChinLend h CLDC .32e 17.3 ... 6.89 1.66 13 1.85 -40.5 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 357 148.07 +2.5ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.01 -24.7ChiRecy rs CREG ... ... ... 9.39 .95 230 1.76 -37.1ChnaTcF rs CNTF ... ... ... 3.60 2.02 16 2.23 -13.9ChXDPlas CXDC ... ... 3 5.00 3.55 33 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 124 1.29 -23.7ChinaNt rs CNET ... ... ...dd 11.90 .90 526 3.26 +199.1ChipMOS IMOS 1.97e 13.3 18 21.99 13.49 297 14.80 -16.1ChromaDx n CDXC ... ... ... 7.24 2.86 247 3.81 -35.2ChrchllD CHDN 1.52f .5 33 285.70 162.25 56 279.00 +19.9ChuysHldg CHUY ... ... 28 31.05 18.00 231 29.15 +3.9CideraTh n CDTX ... ... ...dd 8.80 3.70 83 4.03 -40.8Cimpress CMPR ... ... ...cc 171.76 80.61 148 138.78 +15.8CinnFin CINF 2.12 3.0 20 81.98 68.33 547 71.21 -5.0Cinedigm rs CIDM ... ... ... 3.00 1.11 32 1.63 +8.7sCintas CTAS 1.62f .9 33 178.34 119.54 322 178.88 +14.8Cirrus CRUS ... ... 14 71.97 34.78 883 39.00 -24.8Cisco CSCO 1.32f 2.9 24 46.16 30.36 20435 46.04 +20.2CitiTrends CTRN .32 1.1 29 32.49 17.34 88 29.62 +11.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 10 2.51 -34.0Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 15 24.78 +3.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 0 14.06 +4.1CitizFst CZFC .23e .9 18 26.55 20.15 8 26.36 +9.8CitizHold CIZN .96 4.4 16 26.00 21.18 0 21.95 -5.0sCitrixSy s CTXS ... ... 30 107.63 73.34 2630 107.78 +22.5CtyHld CHCO 1.84f 2.5 20 75.85 58.80 32 73.20 +8.5CivistaBcsh CIVB .28 1.2 17 24.69 18.82 28 22.98 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 64 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 907 1.91 -5.9ClearOne CLRO .28 4.8 ...dd 11.25 5.76 4 5.80 -35.2ClrAllCGr n CACG ... ... ... 30.58 24.37 10 29.08 +4.4ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 28 12.05 -1.6ClearsBio n CLSD ... ... ...dd 15.06 5.30 582 12.53 +79.0ClearSign CLIR ... ... ...dd 4.70 1.65 19 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 43 18.48 -2.6CleBio hrs CBLI ... ... ...dd 4.36 2.24 13 2.86 -28.7ClovisOnc CLVS ... ... ...dd 99.45 41.72 2719 46.39 -31.8CoDiagn n CODX ... ... ... 6.85 1.45 3 1.84 -30.3CoBizFncl COBZ .40f 1.9 33 22.01 15.39 101 21.10 +5.6CoStar CSGP ... ... 89 392.07 242.76 111 390.28 +31.4CoastwayB CWAY ... ... 74 27.60 19.55 2 27.35 +29.0tCocaBtl COKE 1.00 .8 23 249.54 160.00 432 133.11 -38.2CocrystP n COCP ... ... ... 6.45 1.61 121 1.91 -58.5CodaOct n CODA ... ... ... 6.56 3.28 20 4.01 -16.0Codexis CDXS ... ... ...dd 13.60 3.95 271 11.60 +38.9CdrsVlly CVLY .62b 2.1 17 33.46 22.82 12 29.36 +6.6CoffeeH JVA ... ... ...dd 4.97 3.65 4 4.18 -1.8CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 182 49.55 +9.4Cognex s CGNX .18 .4 37 72.99 39.90 1654 48.23 -21.1CognizTch CTSH .80 1.1 23 85.10 63.00 6844 75.03 +5.6CohBar n CWBR ... ... ... 6.97 4.44 28 6.24 +25.6Coherent COHR ... ... 25 329.00 157.47 348 175.45 -37.8CoherusBio CHRS ... ... ...dd 24.70 8.05 534 15.60 +77.3Cohu COHU .24 1.1 55 26.17 15.55 1016 22.75 +3.6CollPlant n CLGN ... ... ... 8.99 5.22 5.67 -36.6CllctUnv CLCT .70 4.5 14 30.82 14.23 67 15.57 -45.6Collegium n COLL ... ... ...dd 29.90 7.37 533 23.94 +29.7Colliers CIGI .10 .1 24 73.80 46.60 27 70.95 +17.6ColonyBk CBAN .20f 1.2 16 19.50 11.10 19 16.05 +9.9ColBnkg COLB 1.04f 2.5 21 48.06 35.67 214 41.82 -3.7ColumFn n CLBK ... ... ... 15.83 15.30 228 15.65 +1.5ColuSprtw COLM .88 1.1 28 87.97 51.56 276 82.31 +14.5Colmbus CMCO .20f .5 98 44.55 23.19 130 36.40 -9.0tComcast s CMCSA .76 2.5 15 44.00 30.52 22774 30.73 -23.0CommScpe COMM ... ... 30 41.60 26.29 1755 29.58 -21.8sCmcBMO CBSH .94f 1.4 20 65.16 49.43 455 65.30 +16.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 16 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.70 122 22.72 +3.3ComHub C CHUBK ... ... 81 22.75 15.85 119 22.72 +10.3CmclVehcl CVGI ... ... ...dd 13.90 5.55 375 8.44 -21.0CommSys JCS .16 4.5 ...dd 4.87 3.18 4 3.53 -.8CmtyBkTr ESXB ... ... 23 9.35 7.65 32 8.90 +9.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 36.90 -3.7CommuFt n CFBI ... ... ... 15.00 10.95 4 11.27 -2.8CmtyHlt rt CYHHZ ... ... ... .05 .01 33 .01 +28.6CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 22 49.70 +5.5CmtyWest CWBC .20f 1.7 17 12.97 9.95 2 11.70 +9.9CommVlt CVLT ... ... ... 71.45 48.35 303 69.60 +32.6Compugn CGEN ... ... ...dd 5.40 2.25 318 3.45 +38.0CmptrPr CPSI .40 1.3 50 36.15 27.60 141 31.30 +4.2CmpTask CTG .24 3.8 ... 9.62 4.90 140 6.31 +23.7CmstkH rs CHCI ... ... ... 3.90 1.20 181 2.70 +58.8Comtech CMTL .40 1.3 29 32.94 13.75 187 30.61 +38.4ConatusPh CNAT ... ... ...dd 7.95 3.22 316 3.70 -19.9ConcertPh CNCE ... ... ...dd 30.71 11.88 141 19.36 -25.2ConcrdInt g CXRX .30 101.4 1 2.10 .25 145 .30 -54.9Conformis n CFMS ... ... ...dd 5.89 1.15 522 1.41 -40.8ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9sConmed CNMD .80 1.2 23 68.19 47.41 126 68.06 +33.5Conns CONN ... ... ...cc 37.80 15.10 562 25.10 -29.4ConnectOne CNOB .30 1.1 24 31.40 21.04 87 26.25 +1.9ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 23 68.06 +18.6ConsolCom CNSL 1.55 13.5 ... 22.72 10.31 636 11.47 -5.9ConsolWtr CWCO .34 2.6 35 15.35 11.10 69 13.25 +5.9ConstAlph n CNAC ... ... ... 9.98 9.55 21 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 28 10.49 +3.0ConstAl rt CNACR ... ... ... .95 .25 5 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 170 12.02 -.7ConsuPtf CPSS ... ... 5 4.91 3.27 18 3.48 -16.1ContraFect CFRX ... ... ... 2.31 .80 43 1.70 +68.3ContraVir CTRV ... ... ...dd .83 .21 187 .26 -26.4Control4 CTRL ... ... 40 35.99 17.06 616 23.95 -19.5ConvrgOn n CVON ... ... ... 10.83 8.01 124 8.88 -11.0ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 38 53.43 28.89 1360 53.80 +24.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 238 6.40 -9.9Corcept CORT ... ... 18 25.96 9.24 2877 17.03 -5.7tCoreMrk s CORE .40 2.2 20 38.37 17.19 811 18.25 -42.2Corium CORI ... ... ...dd 13.93 4.04 120 9.73 +1.2sCorOnDem CSOD ... ... ...dd 46.19 33.24 1387 47.30 +33.9Corvel CRVL ... ... 28 61.20 44.81 19 51.80 -2.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 86 9.70 -6.4Costco COST 2.28f 1.2 30 199.88 150.00 1954 196.04 +5.3CountrP rs CPAH ... ... ...dd 7.30 1.75 12 2.44 -24.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 5 27.90 -6.3sCoupaSft n COUP ... ... ... 52.69 28.12 1100 53.88 +72.6Covenant CVTI ... ... 32 33.36 15.86 244 29.05 +1.1CowenInc s COWN ... ... 43 18.25 11.63 271 15.80 +15.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 3 25.33 -1.5CrackerB CBRL 4.80 3.0 19 179.12 141.75 332 161.15 +1.4CraftBrew BREW ... ... 40 20.40 15.60 86 19.40 +1.0Cray Inc CRAY ... ... 76 28.60 17.20 356 28.00 +15.7CreditAcc CACC ... ... 17 377.82 210.26 75 338.71 +4.7CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 10.37 +15.6CSVixSh rs TVIX ... ... ...q 34.45 4.66 35914 6.11 +10.3CSVixST rs VIIX ... ... ...q 27.21 10.84 40 16.11 +36.8CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 5 7.65 -3.2CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 8 8.99 -.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 151 24.64 +4.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 50 42.89 -1.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 361 10.92 -2.0CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 6.81 +12.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 102 71.10 -19.8CrS Crd n USOI 2.79e 9.5 ... 29.91 21.21 29.47 +10.6CS VSSilv USLV ... ... ...q 14.96 9.03 3003 10.00 -13.9Cree Inc CREE ... ... ...dd 45.43 20.50 600 41.58 +12.0Cresud CRESY .45e 2.7 ... 23.69 15.53 155 16.61 -24.8Criteo SA CRTO ... ... 21 56.00 21.00 506 27.19 +4.5Crocs CROX ... ... ...dd 17.43 5.93 1800 15.71 +24.3CronosGp n CRON ... ... ... 10.39 5.12 1723 5.52 -27.6CrssCtryHl CCRN ... ... 21 14.65 9.07 289 11.86 -7.1CrownCfts CRWS .32 5.4 12 8.05 5.40 6 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 235 9.60 +11.8Ctrip.com s CTRP ... ... 27 60.65 40.13 3735 43.39 -1.6CueBioph n CUE ... ... ... 17.99 10.30 36 12.03 +3.4CumbldPh CPIX ... ... ...dd 7.96 5.39 49 6.17 -16.2Curis CRIS ... ... ...dd 2.30 .47 1003 .51 -27.4Cutera CUTR ... ... 50 56.05 19.45 1627 39.03 -13.9Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.13 +5.7CybrOpt CYBE ... ... 85 25.69 11.35 42 16.10 +7.3sCyberArk CYBR ... ... 78 59.08 39.34 549 59.53 +43.8Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 29 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 3.25 970 11.66 +26.7CypSemi CY .44 2.7 27 18.87 12.50 5186 16.06 +5.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 27 2.70 +8.0CyrusOne CONE 1.84 3.4 84 65.73 43.49 899 54.03 -9.2CytRx rs CYTR ... ... ... 5.99 1.43 315 2.01 +18.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 252 8.90 +9.2CytomX n CTMX ... ... ...dd 35.00 13.00 315 24.40 +15.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 970 .30 -1.0Cytosorbnt CTSO ... ... ... 8.35 3.30 266 8.00 +23.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 73 23.20 -5.7DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 6 10.08 +.8DHX Mda n DHXM .08 ... 33 6.05 2.60 50 2.95 -16.9DLH Hldgs DLHC ... ... 65 6.83 4.10 3 5.83 -5.4sDMC Globl BOOM .08 .2 ...dd 40.50 12.40 413 41.75 +66.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 48 12.45 -.4DXP Ent DXPE ... ... 41 43.21 24.86 230 37.89 +28.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.32 -.8Daktronics DAKT .28 3.0 41 10.86 8.54 137 9.35 +2.4DareBio rs DARE ... ... ... 12.40 .74 477 1.12 -48.2DarioHlth DRIO ... ... ... 3.64 1.32 16 1.82 +13.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 3 10.99 +18.7Daseke n DSKE ... ... ... 14.52 8.16 476 9.35 -34.6Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 5.80 43 7.32 -39.2Datawatch DWCH ... ... ...dd 12.65 7.40 65 9.10 -4.2DaveBuster PLAY ... ... 15 73.48 37.85 618 41.08 -25.5DavidsT g n DTEA ... ... ...dd 6.75 3.20 2 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.49 15 24.41 +1.9DavSelEq n DUSA ... ... ... 25.32 20.34 2 24.10 +3.0DavSelW n DWLD ... ... ... 28.88 21.77 58 26.58 +1.3DawsonGeo DWSN .05p ... ...dd 8.06 3.70 54 7.64 +53.7Deciphera n DCPH ... ... ... 29.98 15.15 125 25.60 +12.9DelFriscos DFRG ... ... ...dd 18.85 11.70 395 15.65 +2.6DelTaco TACO ... ... 9 15.99 10.00 277 11.70 -3.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 67 .97 -11.0DeltaTch h DELT ... ... ... 4.70 .91 99 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 116 19.47 +24.5Dennys DENN ... ... 28 17.75 10.87 198 15.55 +17.4Dentsply XRAY .35 .8 ...dd 68.98 44.21 3114 44.58 -32.3Depomed DEPO ... ... ...dd 12.30 4.31 2851 5.96 -26.0Dermira DERM ... ... ...dd 32.97 6.98 916 10.11 -63.6DescSys DSGX ... ... 88 31.23 22.65 32 29.90 +5.3DestMatrn DEST .80 26.3 ...dd 4.98 1.02 73 3.04 +2.4Dest XL DXLG ... ... ...dd 2.75 1.46 1298 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 5 3.04 +11.8Determine DTRM ... ... ...dd 3.93 1.23 6 1.58 -12.2DexCom DXCM ... ... ...dd 88.09 42.62 1081 84.79 +47.7DiamHill DHIL 7.00e ... 13 219.90 183.34 8 190.70 -7.7sDiambkEn FANG .13p ... 27 134.89 82.77 4250 136.52 +8.1DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 37483 2.05 -49.5sDicernaPh DRNA ... ... ...dd 15.00 2.69 884 14.97 +65.8DifferBr rs DFBG ... ... ...dd 2.25 .70 9 1.11 +16.8DiffusP hn DFFN ... ... ...dd 3.93 .50 158 .53 -55.4sDigiIntl DGII ... ... 44 12.45 8.50 70 12.40 +29.8Digimarc DMRC ... ... ...dd 41.75 22.85 63 29.45 -18.5Digirad DRAD .22 12.2 ...dd 4.65 1.25 40 1.80 -30.1DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 .94 270 1.67 -6.7DimeCBc DCOM .56 2.9 19 22.65 17.75 100 19.60 -6.4Diodes DIOD ... ... 56 35.36 22.80 1095 33.44 +16.6DiscIncA DISCA ... ... 11 27.92 15.99 8226 22.28 -.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 49

DiscIncB DISCB ... ... 16 48.85 19.25 30.75 +24.0DiscIncC DISCK ... ... 11 27.15 14.99 4572 21.11 -.3tDishNetw h DISH ... ... 14 66.50 29.78 6016 31.12 -34.8Diversicre DVCR .22 3.2 18 12.25 6.45 0 6.90 -31.1DivrsRest SAUC ... ... 2 4.12 1.15 23 1.25 -21.9DixieGrp DXYN ... ... ...dd 5.21 2.50 22 2.65 -31.2sDocuSign n DOCU ... ... ... 43.68 37.00 1178 44.10 +11.0DgssInt A n DOGZ ... ... ... 6.40 3.55 3 3.81 -35.4DollarTree DLTR ... ... 13 116.65 65.63 1923 93.55 -12.8DolphnEnt n DLPN ... ... ... 5.77 2.47 37 2.88 -20.0DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 23 14.20 -17.9DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 103 18.15 +19.4Dorman DORM ... ... 21 86.32 56.36 99 65.76 +7.6DovaPh n DOVA ... ... ... 37.00 16.98 139 26.05 -9.5DragVic n LYL ... ... ... 14.99 3.09 27 3.74 -14.2DrprOkw n DOTA ... ... ... 9.99 9.71 122 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 4 .55 +10.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.76 +2.1DropCar rs DCAR ... ... ... 13.52 1.57 85 1.75 -57.1Dropbox n DBX ... ... ... 34.83 27.75 3218 31.40 +10.3DryShips s DRYS .14e ... 1 264.60 .98 2601 3.67 +4.0DuluthH n DLTH ... ... 23 22.04 15.13 118 17.14 -4.0Dunkin DNKN 1.39 2.2 27 68.45 50.89 1127 63.96 -.8DurectCp DRRX ... ... ...dd 2.55 .75 575 1.93 +109.3Dynasil DYSL ... ... 9 2.06 1.09 11 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 2710 16.05 -14.2E -:sE-Trade ETFC ... ... 25 63.56 33.06 1878 64.00 +29.1eBay s EBAY ... ... 26 46.99 32.99 9550 38.23 +1.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.16 -2.9EDAP TMS EDAP ... ... ... 3.85 2.07 14 2.35 -18.1eHealth EHTH ... ... ...dd 28.59 13.61 142 18.56 +6.9EMC Inc s EMCI .88f 3.4 14 32.19 25.50 14 26.08 -9.1ENDRA n NDRA ... ... ... 5.88 2.15 2 2.45 -49.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 9 .84 -3.4ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.83 -5.4EtfLonCanc CNCR ... ... ... 32.32 21.09 29 26.35 +10.8EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.46 -2.4EtfValidea VALX ... ... ...q 30.40 26.20 0 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.56 0 26.50 -2.7EV Engy EVEP ... ... ...dd 1.46 .12 912 .13 -74.3EXFO g EXFO ... ... ...dd 5.40 3.63 11 3.74 -14.0EagleBncp EGBN ... ... 18 69.80 46.20 135 60.65 +4.7EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.67 -6.1EagleBkS rs EGLE ... ... ...dd 5.75 4.18 489 5.45 +21.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.61 -3.5EaglePhm EGRX ... ... 18 97.15 45.05 425 60.13 +12.6sEstWstBcp EWBC .80 1.2 20 69.25 52.86 699 69.41 +14.1EastrAcq 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 41 31.50 24.00 4 29.75 +13.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 4 6.95 +72.5EV 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 25 87.50 52.40 241 78.10 -1.5Echelon rs ELON ... ... ...dd 7.20 4.09 4 4.35 -21.5EchoGLog ECHO ... ... 67 32.95 13.00 315 28.00 tEchoStar SATS ... ... 13 62.50 51.21 335 51.45 -14.1Eco-StimE ESES ... ... ...dd 1.74 .86 57 .97 -23.0sEcologyEn EEI .40 2.9 ...dd 13.80 10.25 4 13.95 +32.9EdgeTher n EDGE ... ... ...dd 17.77 .95 373 .98 -89.5Edgewater EDGW ... ... ...dd 7.32 5.19 8 5.63 -9.8EditasM n EDIT ... ... ...dd 45.02 13.12 545 34.46 +12.1EducDevel EDUC .36 1.4 43 27.93 6.90 21 25.20 +33.0eGain EGAN ... ... ...dd 10.70 1.45 376 9.90 +88.6EgaletCp EGLT ... ... ...dd 3.47 .55 364 .72 -27.6EigerBio rs EIGR ... ... ...dd 16.20 6.10 147 9.85 -29.48Point3E n CAFD 1.12 9.2 13 15.92 11.69 88 12.17 -20.0EksoBio n EKSO ... ... ...dd 4.77 .99 237 1.61 -24.4ElPolLoc h LOCO ... ... 46 14.85 9.05 343 10.20 +3.0ElbitIm rs EMITF ... ... ... 3.50 2.12 3 2.54 -10.6ElbitSys ESLT 1.76 1.5 19 153.13 111.30 68 114.27 -14.3EldorRsts ERI ... ... 55 43.95 18.80 493 42.25 +27.5ElectSci ESIO ... ... 31 27.72 6.93 2057 18.60 -13.2ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5sElectArts EA ... ... 29 131.13 95.25 7594 131.01 +24.7EFII lf EFII ... ... ... 50.98 25.28 318 32.73 +10.8ElectrAc n ELEC ... ... ... 10.50 9.95 852 10.48 +1.6ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.00 -5.7ElevenBio EBIO ... ... ...dd 3.50 .62 3938 2.83 +249.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 1 20.50 +.2sEloxxPh n ELOX ... ... ... 14.20 11.11 156 14.76 +29.5EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.24 +3.9EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 32.00 +5.4Emcore EMKR 1.50e ... 22 12.20 4.40 168 5.10 -20.9sEmmisC rs EMMS ... ... 1 5.34 2.33 23 5.27 +49.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.75 -26.9EnantaPh ENTA ... ... ...cc 107.29 29.46 643 99.10 +68.9EncoreCap ECPG ... ... 13 52.00 32.60 886 45.20 +7.4EncorW WIRE .08 .2 15 58.70 37.30 107 47.05 -3.3Endo Intl ENDP ... ... ...dd 14.15 5.27 4715 5.83 -24.8Endocyte ECYT ... ... ...dd 12.19 1.17 1449 12.00 +180.4Endologix ELGX ... ... ...dd 7.49 3.75 317 4.55 -15.0EndurIntl EIGI ... ... ...dd 9.50 6.95 322 8.85 +5.4Energous WATT ... ... ...dd 33.50 6.91 790 18.50 -4.9EngyFocus EFOI ... ... ...dd 3.48 1.51 14 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 472 8.82 +.8EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1542 7.48 +30.3Enphase ENPH ... ... ...dd 5.58 .65 1487 4.68 +94.2EnsignGp s ENSG .18 .5 27 33.81 18.00 369 33.06 +48.9EnstarGp ESGR ... ... 13 237.30 180.50 16 208.70 +4.0EntegraFn ENFC ... ... 24 30.70 22.00 3 29.00 -.9Entegris ENTG .28 .8 31 38.25 21.78 706 35.45 +16.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 36.64 +7.6sEntFinSv EFSC .44 .8 19 52.25 36.65 88 52.65 +16.6Epizyme EPZM ... ... ...dd 21.40 9.30 664 15.40 +22.7ePlus s PLUS ... ... 22 97.75 67.65 53 85.50 +13.7Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 484 388.17 -14.4EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7EqtyBcsh n EQBK ... ... 25 40.94 29.13 36 39.76 +12.3sEricsson ERIC .13e 1.6 ... 7.93 5.52 3832 7.94 +18.9ErieInd ERIE 3.36 3.0 28 129.73 106.63 28 113.84 -6.6ErytechP n ERYP ... ... ... 30.56 17.50 20.43 -7.2Escalade ESCA .50 3.6 14 14.40 11.31 4 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 30.95 1770 41.74 -36.6EsqFnHld n ESQ ... ... ... 25.92 14.51 13 24.11 +22.1EssaPh gs EPIX ... ... ... 51.00 2.00 11 3.87 -11.6Essendant ESND .56 5.8 ...dd 18.30 7.20 1194 9.72 +4.9sEstreAm n ESTR ... ... ... 12.87 8.39 4 12.82 +48.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 44 31.83 10.91 5474 29.99 +46.7EuroTech CLWT ... ... ... 8.45 2.00 106 3.18 -4.1Euronet EEFT ... ... 19 101.07 70.67 646 82.93 -1.6Euroseas rs ESEA ... ... ... 2.73 1.13 73 2.08 +22.1EveloBio n EVLO ... ... ... 2020 16.25 Ever-Glory EVK ... ... 9 3.90 1.96 5 3.66 +55.5Everbrdg n EVBG ... ... ...dd 42.54 21.56 322 42.41 +42.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 68 7.42 -1.1EvineLive EVLV ... ... ... 1.62 .76 426 1.10 -21.4EvofemBio EVFM ... ... ...dd 12.56 .30 26 6.42 +229.2Evogene EVGN ... ... ...dd 5.75 2.66 7 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 97 2.69 +19.0Evolus n EOLS ... ... ... 12.97 6.75 700 10.55 -8.3EvolvgSys EVOL .44 13.3 9 5.85 3.21 18 3.30 -29.8ExOne XONE ... ... ...dd 14.43 6.72 122 7.19 -14.4ExactSci h EXAS ... ... ...dd 63.60 29.45 1173 51.54 -1.9ExelaTch n XELA ... ... ... 10.00 4.21 112 4.47 -13.2Exelixis EXEL ... ... 27 32.50 18.03 1791 21.69 -28.7ExlSvcHld EXLS ... ... 39 64.34 46.56 122 54.34 -10.0Expedia EXPE 1.20 1.1 51 161.00 98.52 1523 112.22 -6.3sExpdIntl EXPD .90f 1.3 26 70.33 51.96 2185 70.54 +9.0sExponent s EXPO 1.04 1.2 53 89.10 56.95 113 88.30 +24.2ExpScripts ESRX ... ... 9 85.07 55.80 4782 68.63 -8.1ExtrOilGs n XOG ... ... ... 17.15 10.28 4159 14.40 +.6ExtrmNet EXTR ... ... ...dd 15.55 8.40 14166 8.71 -30.4EyePtPh EYPT ... ... ...dd 2.88 .93 1133 2.55 +136.1EyegatePh EYEG ... ... ... 2.43 .29 438 .50 -53.7Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 5 8.70 -12.3Ezcorp EZPW ... ... 18 15.10 7.55 3160 13.25 +8.6F -:sF5 Netwks FFIV ... ... 23 170.92 114.63 770 172.00 +31.1FAT Br n FAT .12p ... ... 13.99 5.54 17 6.79 -23.9FC GlbRlty FCRE ... ... ... 1.68 .65 67 .99 +8.8FFBW n FFBW ... ... ... 12.50 10.30 3 11.05 +.3FLIR Sys FLIR .64 1.2 33 55.63 33.95 1086 55.39 +18.8FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.35 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 4 9.30 +.5FRP Hldgs FRPH ... ... 20 59.95 39.38 18 58.50 +32.2FS Bncp FSBW .56f 1.0 13 59.81 42.77 8 57.79 +5.9FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.35 +2.1FTD Cos FTD ... ... ...dd 20.73 3.46 652 5.26 -26.8Facebook FB ... ... 34 195.32 144.42 23265 182.66 +3.5FDaves DAVE ... ... ...dd 9.65 3.38 80 7.75 +18.3Fanhua FANH .52e 2.1 43 33.81 7.76 363 25.34 +17.2tFarmerBrs FARM ... ... ...dd 35.05 27.10 187 24.65 -23.3FarmMer s FMAO .52 1.2 23 46.00 24.00 12 42.10 +3.2sFarmCB FFKT .50 1.0 22 51.65 32.60 30 52.20 +35.6FarmersNB FMNB .28f 1.8 19 15.95 12.80 35 15.60 +5.8FaroTech FARO ... ... ...dd 65.35 32.00 115 53.30 +13.4Fastenal FAST 1.48 2.9 25 58.74 39.79 2056 51.51 -5.8FateThera FATE ... ... ...dd 14.45 2.52 323 10.82 +77.1Fauquier FBSS .48 2.3 41 22.25 17.24 2 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 188 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 5 10.40 +1.5FedNatHld FNHC .32 1.7 24 19.13 9.78 32 18.55 +11.9FenncPhr n FENC ... ... ... 14.99 7.55 61 11.67 +16.5Ferrogl n GSM .16 1.4 ... 17.61 8.54 833 11.30 -30.2Fibrocll rs FCSC ... ... ...dd 4.64 .51 434 .62 -3.1FibroGen FGEN ... ... ...dd 63.00 25.35 317 48.10 +1.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 49.37 +19.5FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 40 287.72 +6.1FidelSo LION .48 2.1 15 24.96 20.28 75 23.25 +6.7FidusInvst FDUS 1.56a 11.7 8q 17.75 12.63 43 13.36 -12.0FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 9 26.52 +6.1FiestaRst FRGI ... ... ...dd 27.90 15.50 859 25.25 +32.9FifthThird FITB .64 1.9 10 34.57 23.20 3353 33.67 +11.0FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 10 28.26 -.8s51job JOBS ... ... ...dd 98.36 41.16 404 101.76 +67.2FinTcII n FNTE ... ... ... 11.76 9.70 1 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.56 +.6FinclEngin FNGN .32 .7 56 44.95 24.45 919 44.50 +46.9FnclInst FISI .96f 3.0 16 34.10 25.65 23 32.05 +3.1Finisar FNSR ... ... 14 28.99 14.25 2779 16.83 -17.3FinLine FINL .46 3.4 30 16.38 6.90 634 13.55 -6.7FinjanH FNJN ... ... 4 4.06 1.66 224 2.83 +31.0FireEye FEYE ... ... ...dd 19.36 13.40 2144 18.11 +27.5FstBcpME FNLC .96 3.4 16 32.33 25.00 9 28.22 +3.6FtBcpNC FBNC .40f 1.0 23 41.76 27.50 76 40.09 +13.5FstBcMiss FBMS .20f .6 21 35.10 26.05 57 33.75 -1.3FstBkNJ FRBA .12 .8 32 14.95 11.15 10 14.25 +2.9FstBusey rs BUSE .80f 2.6 21 32.88 27.33 79 30.56 +2.1FBusnFn s FBIZ .56 2.2 19 26.95 20.57 12 25.98 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 8 37.00 +.7FtChoBc n FCBP ... ... ... 29.64 27.17 9 29.00 +4.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 21 445.00 +10.4FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.77 +10.6FCmtyCp FCCO .40 1.7 23 24.87 18.50 20 23.20 +2.7FtConnBcp FBNK .64f 2.5 19 28.50 23.25 16 25.80 -1.31stCnstBn FCCY .24 1.1 18 22.53 16.15 8 21.80 +19.1FstDeFn FDEF 1.20 2.0 16 62.42 47.01 16 61.35 +18.0sFFnclOH FFBC .76 2.4 21 32.00 22.80 490 32.25 +22.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 27 52.15 37.31 172 52.45 +16.4FstFnIN THFF 1.02f 2.4 18 52.35 39.55 12 43.00 -5.2 FstFnNwst FFNW .32f 1.9 19 17.91 13.13 25 17.13 +10.4FstFound s FFWM ... ... 22 19.84 15.06 60 18.53 -.1FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 15 27.00 +8.0FsHawaii n FHB .96 3.5 ... 32.36 26.30 7719 27.74 -4.9FIntntBcp INBK .24 .7 14 42.40 25.48 28 33.35 -12.6FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 139 41.95 +4.7FstMerch FRME .72 1.6 19 45.42 37.09 98 44.70 +6.3FstMidIll FMBH .68a 1.8 16 42.03 31.05 30 37.47 -2.8FMidBc FMBI .44f 1.7 20 26.55 20.50 506 25.24 +5.1FstNwBc n FNWB ... ... 47 18.35 15.04 11 16.81 +3.1FstSavFin FSFG .60f .9 18 80.01 49.31 6 70.35 +23.4FstSolar FSLR ... ... 42 81.72 33.27 2242 69.43 +2.81stSource SRCE .96f 1.8 20 54.65 44.33 38 53.21 +7.6FTNDXTc QTEC .58e .7 ...q 83.42 61.44 87 78.61 +9.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.82 +1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.71 -1.4FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 6 34.78 -2.6FT Europe FEP .65e 1.6 ...q 42.49 34.32 106 40.80 +4.5FT LatAm FLN 2.01e 9.8 ...q 23.27 17.73 3 20.50 +.4FT Brazil FBZ 1.62e 10.7 ...q 18.24 12.96 5 15.13 -2.5FT China FCA .68e 2.2 ...q 34.79 21.00 4 31.36 +5.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 18 58.38 -2.6FT SKorea FKO .59e 2.1 ...q 32.08 25.31 0 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 130 63.06 +1.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 532 28.21 +1.1FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 6 51.65 +.9FT Canada FCAN .29e 1.1 ...q 27.35 22.06 12 26.36 -.6FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 41.74 +4.7FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 5 52.58 -.3FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 2 41.96 -1.1FT 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 48 41.21 -4.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 1 44.00 -.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 5 45.67 +4.0FstT BICK BICK .34e 1.1 ...q 33.60 24.83 7 29.71 -1.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.55 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.83 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 28 49.08 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 42.00 20 51.29 +.6FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 85 18.23 -4.1FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 80 36.26 +3.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 114 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.30 1 17.87 -4.1FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.33 -4.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 48.82 -4.5FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 22.05 -4.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 437 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 63 29.95 +.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 38 29.88 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.02 255 29.80 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 20 26.12 -4.7sFT AI Rob n ROBT .07p ... ... 29.66 28.50 7 29.89 +4.0FT US Eq RNDV .35e 1.7 ... 23.04 19.30 1 21.15 -2.5FT SmCap RNSC .22e 1.0 ... 22.89 19.03 3 21.80 +1.3FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.65 -.3FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.76 -.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.19 FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 0 24.39 -5.9FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.46 -4.1FTNsSem ef FTXL .14e .4 ... 36.21 24.11 89 32.69 +7.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.53 -4.1sFTNsOil ef FTXN .37e 1.5 ... 24.16 16.85 45 24.00 +13.6FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 0 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 76 30.57 +4.1FTDorW n FVC .17e .6 ... 28.96 22.19 38 27.72 +8.0FT DWInt IFV .32e 1.4 ...q 24.24 18.83 176 22.26 FTEMCur FEMB 2.68e 6.7 ...q 48.17 39.91 5 40.29 -4.4FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.06 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 58 59.94 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 31 64.78 +1.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 3 71.95 +2.1FT RivEur RFEU .95e 1.4 ... 70.58 60.35 29 66.64 +2.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.24 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 156 50.81 -.4FTN100ExT QQXT .14e .3 ...q 52.82 44.73 8 48.39 -.5FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 16 19.94 -1.8FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.55 +1.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 28.73 -.1sFTCloudC SKYY .13e .2 ...q 52.10 38.44 272 52.30 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 1 40.63 -3.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 3 27.20 -3.4FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 3 12.80 +3.4sFT Cybersc CIBR .03e .1 ...q 26.72 20.59 313 27.08 +17.1FTIntlIPO FPXI .28e .8 ...q 39.87 30.18 3 37.09 +4.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 130 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 91 47.51 -2.2FT GlbCmd FTGC .26e ... ...q 21.50 18.97 147 21.44 +3.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 92 52.55 -1.8FTNDXEq QQEW .27e .5 ...q 63.55 51.97 17 59.67 +3.0FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 78 55.68 +6.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 50.66 -3.0FstUSBcsh FUSB .08 .7 33 14.38 10.38 5 10.98 -14.2FstUtdCp FUNC .36f 1.9 20 20.25 14.10 3 18.70 +7.5First LI s FLIC .60 2.4 10 33.50 23.30 141 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 18 11.39 +27.1FstSvc n FSV .54f .8 37 74.49 57.17 19 69.54 -.5Fiserv s FISV ... ... 34 74.46 59.05 1457 71.49 +9.0FiveBelow FIVE ... ... ...cc 78.28 44.30 559 71.06 +7.1FivePrime FPRX ... ... ...dd 48.87 15.66 692 17.94 -18.2FiveStar FVE ... ... ...dd 2.10 1.05 7 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 442 31.46 +26.4Flex Ltd FLEX ... ... 15 19.71 12.93 3899 14.34 -20.3FlexPhm n FLKS ... ... ...dd 8.98 2.68 32 4.13 +18.3FlxGlbImp ESGG ... ... ... 101.95 85.28 1 96.26 +1.3FlxUS Imp ESG ... ... ... 70.00 56.06 1 64.07 +.7FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.97 -2.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 33.92 +1.7tFlxUSLgCp LKOR .41e ... ...q 55.13 49.96 17 49.99 -8.7tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 13 48.75 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 23.04 8 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 22 4.02 +5.8FlexionTh FLXN ... ... ... 32.25 16.51 1306 25.43 +1.6Flexstl FLXS .88 2.4 ... 57.79 34.74 14 37.34 -20.2Fluent Inc FLNT ... ... ... 6.95 2.20 682 2.58 -41.5Fluidigm FLDM ... ... ...dd 8.38 2.52 249 5.56 -5.6FlushFn FFIC .80f 3.1 19 31.45 24.59 118 26.00 -5.5Foamix FOMX ... ... ... 7.45 4.15 71 5.39 -10.3Fonar FONR ... ... 10 33.90 19.15 39 28.90 +18.7ForeScTc n FSCT ... ... ... 37.81 21.56 849 31.00 -2.8ForshtAut n FRSX ... ... ... 11.70 2.44 142 3.05 -24.3FormFac FORM ... ... 34 18.65 11.10 385 13.05 -16.6FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.17 -18.2ForrestR FORR .80 1.9 54 47.75 36.95 42 42.45 -4.0Forterra n FRTA ... ... 45 20.47 3.02 449 7.70 -30.6sFortinet FTNT ... ... ...cc 57.98 35.44 2542 59.02 +35.1FortressBio FBIO ... ... ...dd 5.54 3.14 151 3.77 -5.5FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 7 22.19 -2.5ForwrdA FWRD .60 1.1 25 64.80 49.23 141 55.99 -2.5Forward h FORD ... ... 24 4.45 1.02 186 1.46 +18.7ForwdPh FWP 23.12e ... ... 9.70 1.63 25 2.03 -44.8Fossil Grp FOSL ... ... ...dd 18.44 5.50 5311 17.93 +130.8Foster FSTR .16 .7 ...dd 30.30 16.80 27 22.70 -16.4FndtnMed FMI ... ... ...dd 87.10 31.70 189 74.50 +9.2FoxFactory FOXF ... ... 26 46.80 31.00 139 35.65 -8.2Francesca FRAN ... ... 12 16.00 4.51 692 5.25 -28.2FrankElec FELE .48f 1.1 27 47.20 36.00 136 44.75 -2.5FredsInc FRED .24 14.7 ...dd 16.27 1.54 1192 1.63 -59.8FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 65 15.65 -8.4FreqElec FEIM ... ... ...dd 10.59 7.53 7 8.34 -10.9Freshpet FRPT ... ... ...dd 21.10 13.05 553 20.40 +7.7Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 76.8 ... 23.01 7.68 431 14.48 +66.3Frontr rs FTR 2.40 26.5 ... 23.25 6.08 6217 9.06 +34.0FuelTech FTEK ... ... ...dd 1.83 .71 52 1.38 +23.2FuelCell rs FCEL ... ... ...dd 2.49 .80 563 1.93 +13.5FulgentG n FLGT ... ... ... 10.80 2.73 1 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 2.85 18 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 84 3.44 -11.6FultonFncl FULT .48f 2.7 17 19.90 16.45 687 17.55 -2.0Funko n FNKO ... ... 49 9.90 5.81 148 9.34 +40.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 460 2.15 -48.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 13 3.49 +18.7G -:GWilliFood WILC ... ... 22 7.66 5.11 7.00 -2.6sG1Thera n GTHX ... ... ... 48.71 12.04 170 48.33 +143.6GCI Lb A n GLIBA ... ... ... 55.47 42.75 449 43.85 -19.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 122 23.95 +5.3GDS Hld n GDS .46p ... ... 31.77 6.90 658 30.95 +37.4GSE Sy GVP ... ... 14 3.75 2.35 9 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.88 -1.0GSV Cap GSVC ... ... 6 9.39 3.83 241 6.71 +23.1GTY Tch n GTYH ... ... ... 10.49 9.75 1629 9.97 +.4GTY Tc un GTYHU ... ... ... 10.59 10.14 4 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 313 36.09 -2.2GTx Inc rs GTXI ... ... ...dd 23.40 2.73 44 17.40 +36.9GW Pharm GWPH ... ... ...dd 149.95 92.65 416 144.83 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.37 3 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 10.35 100 17.20 +38.7Galapag n GLPG ... ... ... 121.09 72.90 358 90.87 -3.1GalectinTh GALT ... ... ... 6.74 1.28 214 3.40 +1.8GalmedPh GLMD ... ... 6 12.22 3.61 19 5.96 -34.9Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1262 34.33 -7.2GamngPtrs GPIC .12e ... ... 12.50 8.33 2 8.80 -21.7Garmin GRMN 2.04 3.4 19 65.96 49.80 881 59.41 -.3GarrisnCap GARS 1.12 13.5 8 9.83 7.77 40 8.30 +2.3Gemphire n GEMP ... ... ... 21.59 4.75 109 5.24 -34.0Gencor s GENC ... ... 39 18.45 14.95 12 15.25 -7.9sGenFin GFN ... ... ...dd 9.75 4.50 78 10.10 +48.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 1 103.60 +3.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 53 1.18 +1.7GeniusBr n GNUS ... ... ... 4.80 2.01 10 2.77 +1.8GenMark GNMK ... ... ...dd 13.67 3.63 409 7.10 +70.3GenoceaB GNCA ... ... ...dd 6.78 .79 319 .94 -19.3Genomic GHDX ... ... ...cc 37.50 26.54 155 37.45 +9.5Genprex n GNPX ... ... ... 19.45 3.84 174 15.37 +227.0Gentex GNTX .44f 1.9 15 24.60 16.59 1797 22.91 +9.4Gentherm THRM ... ... 39 40.80 29.50 225 34.75 +9.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 118 10.98 -15.3GerABcp s GABC .60 1.7 20 39.02 30.32 15 35.67 +1.0GeronCp GERN ... ... ...dd 6.68 1.74 1660 3.85 +113.9Gevo rs GEVO ... ... ...dd 1.09 .32 760 .36 -39.0Gibraltar ROCK ... ... 19 38.80 25.61 203 36.45 +10.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 2.71 -10.9GilatSatell GILT ... ... ...dd 9.22 4.12 4 7.72 -.2GileadSci GILD 2.28 3.5 7 89.54 63.76 7852 65.69 -8.3GlacierBc GBCI .92f 2.4 21 41.24 31.38 335 38.63 -1.9GladstnCap GLAD .84 9.3 9 10.11 7.80 87 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 17 25.42 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 65 18.41 -12.6GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 26.36 -.2Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 1 26.30 +.9GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.90 -3.9GladstInv GAIN .80a 7.2 16 11.50 9.00 145 11.20 +.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 4 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.28 -1.3GladstLnd LAND .53 4.2 94 14.29 10.77 38 12.65 -5.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.60 -1.0GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 1011 47.60 +21.0GblEagEnt ENT ... ... ...dd 3.84 1.03 352 1.14 -50.2GlbIndem GBLI ... ... 22 49.91 32.22 11 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 2 25.10 -2.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.03 2 25.46 -1.6tGlSlfStor n SELF .26 6.2 ... 5.19 4.13 9 4.17 -9.5GlWatRs n GWRS .28 3.2 ... 10.00 8.40 4 8.97 -4.0GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 46 14.79 -4.8GblXSocM SOCL ... ... ...q 39.03 27.20 226 34.13 +3.6GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 16 29.76 -3.7GbX Auto n DRIV ... ... ... 15.37 14.56 10 15.18 -.6GblX SupDv EFAS ... ... ... 19.06 17.04 2 18.24 +.7 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 17.84 895 23.58 -.5GlbXCon ef KRMA ... ... ... 20.83 16.83 9 19.67 +1.3GblXMilTh MILN ... ... ... 21.10 17.09 7 20.66 +7.3GbX Longv LNGR ... ... ... 21.38 17.41 2 19.75 +1.6GlX Intrn n SNSR ... ... ... 21.41 17.65 16 20.04 +1.0GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 7 14.64 -4.3sGlX Fintc n FINX ... ... ... 24.62 17.14 70 24.90 +13.4GlXCatholc CATH ... ... ... 35.58 28.84 36 33.30 +1.2GlobusM rs GLBS ... ... ... 2.26 .71 516 .82 -28.9sGluMobile GLUU ... ... ...dd 5.42 2.42 2965 5.49 +50.8GlycoMim GLYC ... ... ...dd 26.05 3.82 416 18.25 +8.7Gogo GOGO ... ... ...dd 14.76 5.05 6496 5.32 -52.8sGolLNGLtd GLNG .20 .6 ... 34.56 19.32 1303 34.01 +14.1GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 212 20.54 -9.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 31 25.46 -2.2GoldBull n DNJR ... ... ... 8.50 4.40 8 5.59 +17.9GoldenEnt GDEN ... ... 25 34.75 14.71 344 27.61 -15.4GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 118 8.77 +7.6GolubCap GBDC 1.28a 6.9 13 20.47 17.35 170 18.43 +1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 5 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2614 25.19 -22.0GoosehIn n GSHD ... ... ... 17.70 10.78 150 16.83 +6.9GoPro GPRO ... ... ...dd 11.89 4.42 3957 5.70 -24.7GordPoin n GRAQ ... ... ... 9.77 9.70 9.70 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 9 10.15 +1.5GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 7 10.50 +1.4GovPrpIT GOV 1.72 12.4 23 22.99 11.87 817 13.89 -25.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.31 -2.1GrCanyEd LOPE ... ... 23 111.41 71.01 242 107.24 +19.8Gravity rs GRVY ... ... 30 108.97 13.18 7 69.50 -26.5GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 24 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.39 -.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.45 -.1GrElm hn GEC ... ... ... 4.40 3.20 2 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 102 5.05 -6.5GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 28 55.95 +8.3GreenBncp GNBC .10p ... 18 24.40 18.40 186 23.20 +14.3GreenBrick GRBK ... ... 17 12.20 8.90 24 10.90 -3.5GreenPlns GPRE .48 2.5 27 25.80 15.60 969 19.20 +13.9GrnP LP n GPP 1.90f 11.8 9 21.00 15.65 85 16.05 -14.2GrCB NY s GCBC .39 1.2 24 38.00 22.16 3 32.05 -1.7Greenlight GLRE ... ... ...dd 23.15 15.00 366 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 338 6.25 -31.7sGriffin GRIF .40f 1.1 30 37.94 28.29 12 37.95 +3.4GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 395 21.62 -5.7Groupon GRPN ... ... ... 5.99 2.90 27544 4.88 -4.3GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 77 40.42 -2.6GrpoFin GGAL .12e .2 ... 73.45 36.09 1225 50.50 -23.3GuarntyBc GBNK .66 2.2 21 30.42 24.05 46 29.70 +7.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 15 32.99 +7.6GuarFBc GFED .48 2.0 21 23.71 15.89 1 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 121 10.25 -23.6GulfRes GURE ... ... 2 2.05 1.31 49 1.42 -3.4GulfportE GPOR ... ... 4 17.17 8.11 10782 10.50 -17.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 21.09 +5.0H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 379 37.22 -8.4HD Supply HDS ... ... 15 42.25 28.97 1215 39.28 -1.9HMN Fn HMNF ... ... 17 19.50 16.60 5 18.90 -1.0sHMS Hldgs HMSY ... ... 45 20.64 11.01 562 20.67 +21.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 686 3.95 +94.6HV Bcp n HVBC .50e ... ... 18.50 13.75 6 14.35 -5.7HabitRest HABT ... ... 51 19.65 8.10 329 8.68 -9.2HackettGp HCKT .34f 2.1 19 20.36 13.24 185 15.85 +.9Hailiang n HLG ... ... ... 88.92 7.02 291 72.64 +60.7HainCels lf HAIN ... ... ... 45.61 25.80 2221 28.01 -33.9HalladorE HNRG .16 2.2 7 8.40 4.79 34 7.27 +19.4HallmkFn HALL ... ... ...dd 11.83 8.62 22 9.76 -6.4Halozyme HALO ... ... 53 21.48 11.41 758 20.30 +.2HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.95 -2.9sHamilLa n HLNE .70 1.6 ... 44.93 18.78 99 44.73 +26.4HancHld HBHC .96 1.9 19 56.40 41.05 363 51.45 +3.9HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.21 -3.3HanmiFin HAFC .96 3.4 16 33.10 25.45 174 28.30 -6.8Hanwha rs HQCL ... ... ...dd 9.50 6.30 12 6.85 -2.4HarbrOne n HONE ... ... 58 22.29 15.92 40 17.95 -6.3Hardinge HDNG .08 .4 37 19.47 10.54 36 18.34 +5.3Harmonic HLIT ... ... ...dd 5.60 2.80 4237 3.65 -13.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 95 6.15 2.30 120 4.75 +43.9HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 20 10.17 -7.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.50 +.2Hasbro HAS 2.28 2.6 52 116.20 79.00 1042 86.68 -4.6HawHold HA .48 1.3 5 59.45 32.40 651 36.30 -8.9HawaiiTel HCOM ... ... ...dd 31.91 24.01 17 29.03 -5.9Hawkins HWKN .88 2.7 16 51.05 30.55 31 32.15 -8.7HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.65 +4.3HaymkAc n HYAC ... ... ... 9.85 9.50 1124 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.10 9.88 63 10.10 +2.0HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 53 38.47 +20.0HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1271 37.52 -28.8HlthInsInn HIIQ ... ... 22 37.38 12.65 413 29.45 +18.0sHealthEqty HQY ... ... ...cc 70.28 40.21 354 70.46 +51.0HlthStrm HSTM 1.00e ... 72 31.53 21.15 81 27.25 +17.7HrtlndEx HTLD .08 .5 19 25.22 17.48 511 17.75 -24.0HeartFn HTLF .52a .9 18 56.40 42.10 81 55.00 +2.5HeatBio rs HTBX ... ... ... 7.89 1.09 1996 1.29 -66.3HebronTc n HEBT ... ... ... 4.26 1.45 1 1.67 -36.5HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 174 38.00 +54.8HelenTroy HELE ... ... 16 102.88 81.10 203 91.10 -5.4tHeliMAn h HMNY ... ... ... 38.86 1.43 40447 .79 -87.6sHelius Med n HSDT ... ... ... 10.86 7.47 41 10.98 +40.6HemisMda HMTV ... ... ... 13.20 10.50 58 11.50 -.4HennesAd s HNNA .40 2.1 9 20.00 13.88 1 19.03 +15.1HSchein s HSIC ... ... 28 93.50 62.56 1962 71.58 +2.4HrtgeCo HTBK .44 2.6 20 17.28 12.76 118 17.11 +11.7HrtgeFn HFWA .60 1.9 22 33.25 23.00 114 31.50 +2.3HeritCryst HCCI ... ... 30 25.20 14.35 108 20.40 -6.2HernTher h HRTX ... ... ...dd 32.70 12.70 714 30.40 +68.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 7 6.85 -4.2HeskaCorp HSKA ... ... 47 115.00 56.59 92 92.46 +15.3Hexindai n HX ... ... ... 17.00 10.20 19 11.61 +5.1Hibbett HIBB ... ... 16 28.65 9.40 310 27.30 +33.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 117 18.30 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 30 3.40 -8.1HghwyH HIHO .32e 6.7 ... 6.55 3.10 19 4.75 +13.1HimaxTch HIMX .24e 3.4 41 13.95 5.97 3462 7.02 -32.6HingmSv HIFS 1.36a .6 18 242.00 172.62 1 211.06 +2.0Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.60 +26.8Holl ysys HOLI .12e .5 19 28.35 15.20 216 22.09 -.8Hologic HOLX ... ... ...dd 46.80 35.10 2204 36.91 -13.7HomeBLA HBCP .68f 1.5 20 47.20 34.12 36 43.90 +1.6HomeBcs s HOMB .44 1.9 24 26.30 20.82 733 23.70 +1.9HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 145 27.05 -6.6HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 34 26.90 +4.5HomolMd n FIXX ... ... ... 24.40 16.12 234 20.99 +12.5HookerFu HOFT .56 1.5 16 52.75 35.90 51 37.90 -10.7HopeBcp HOPE .52 2.9 16 19.92 15.10 6705 18.21 -.2HopFedBc HFBC .20 1.3 20 16.29 13.51 14 15.09 +7.0HorizBcp s HBNC .60f 2.0 18 31.14 24.54 54 29.77 +7.1HorizPhm HZNP ... ... ...dd 16.02 9.45 5611 13.81 -5.4HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 54 10.00 -10.9Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 70 24.52 HorzDAX DAX .60m 1.9 ... 34.00 28.49 2 31.09 -1.6Hortonwks HDP ... ... ...dd 22.00 10.85 3658 18.06 -10.2HospPT HPT 2.12f 7.8 11 31.90 23.83 1066 27.35 -8.4HostessBr n TWNK ... ... 29 17.03 11.00 1011 13.78 -7.0Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 743 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 59 7.50 +4.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.52 -13.1HowardBcp HBMD ... ... 29 24.20 16.70 84 18.00 -18.2HubGroup HUBG ... ... 26 52.25 33.18 286 46.45 -3.0HudsonGbl HSON .20 11.3 ...dd 2.44 1.26 59 1.77 -21.3HudsonTc HDSN ... ... 16 10.40 3.65 513 4.10 -32.5HuntJB JBHT .96 .8 19 126.49 83.35 631 120.71 +5.0HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 22 9.79 +.3HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7661 15.09 +3.6HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 27 26.08 -7.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 7 25.22 -3.1HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.68 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 23.87 -4.8Hurco HURC .44f 1.0 18 50.33 27.74 19 46.30 +10.0HuronCon HURN ... ... ...dd 44.85 29.53 103 35.50 -12.2HutChMd n HCM ... ... ... 42.25 18.67 328 34.49 -12.5HuttigBld HBP ... ... ...dd 7.75 4.82 66 6.12 -8.0Hydrognc HYGS ... ... ...dd 12.00 6.45 10 8.30 -25.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 241 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 267 .40 +33.3IAC Inter IAC 1.36 1.0 52 166.64 98.27 2373 138.76 +13.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 31 3.71 +7.8ICC Hld n ICCH ... ... 71 18.00 14.54 1 14.86 -8.7ICF Intl ICFI .56 .8 20 69.05 41.10 129 66.55 +26.8ICU Med ICUI ... ... ...cc 265.78 154.70 178 253.05 +17.2IClickInt n ICLK ... ... ...dd 11.40 5.05 73 7.32 -19.1ID Syst IDSY ... ... ...dd 8.05 5.50 195 5.90 -15.0IdexxLab s IDXX ... ... 67 217.89 146.09 292 206.62 +32.1IES Hldgs IESC ... ... 29 19.35 14.05 15 17.40 +.9IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.20 +2.7IFresh n IFMK ... ... ...dd 18.00 4.62 3 6.44 -50.4sIHS Mark INFO ... ... 30 50.57 42.40 1692 51.19 +13.4II-VI IIVI ... ... 29 53.08 29.90 583 45.35 -3.4ILG Inc ILG .70 2.1 39 35.00 24.38 1420 33.93 +19.1sINTLFCStn INTL ... ... 19 46.96 33.11 92 46.88 +10.2IPG Photon IPGP ... ... 38 264.11 132.41 428 244.50 +14.2iPass IPAS ... ... ...dd 1.51 .25 915 .32 -39.4tiPicEnt n IPIC ... ... ... 17.00 7.25 13 7.35 -51.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 25.47 +.7IQIYI n IQ ... ... ... 20.50 15.30 6220 18.62 +19.7IRSA Prop IRCP 1.86e 4.8 ... 64.68 37.86 5 38.50 -31.9sIRhythm n IRTC ... ... ...dd 68.07 32.10 368 68.86 +22.9iRobot IRBT ... ... 28 109.78 55.77 518 62.06 -19.1iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 162 73.25 -.7iShTurkey TUR 1.10e 3.2 ...q 47.13 33.24 683 34.41 -20.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 103 49.61 -.6iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.72 32 48.66 +2.5iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 83.78 -.5iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 419 96.09 -2.5iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 31 81.28 +14.3iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 577 23.39 +.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 457 76.11 -.2tiShEMInfr EMIF .93e 3.1 ...q 35.28 30.45 3 30.44 -7.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 98 9.83 +5.5iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 235 50.11 +.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1380 72.79 +1.0iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 985 66.23 +2.7tiShEMBd EMB 5.27e 4.9 ...q 117.46 106.98 3879 107.35 -7.5iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 19 48.07 -2.8iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 2838 101.19 -4.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1010 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.43 +.6iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 106 30.17 +.6iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 9 59.79 +3.4iShs SOX SOXX 1.55e .9 ...q 198.84 136.12 348 181.25 +6.7iShIndia50 INDY .15e .4 ...q 39.29 32.95 58 35.69 -3.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2295 103.79 -2.8tiShMBS MBB 3.04e 2.4 ...q 107.76 103.34 362 103.41 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 35 106.90 -4.6tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 273 106.01 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 232 103.52 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 207 119.17 -2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 50

iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 266 53.68 -3.1iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 316 56.42 +4.9iShShtTrB SHV .03e ... ...q 110.41 110.18 1288 110.28 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1704 36.97 -2.9tiShCrShUS s ISTB ... ... ... 50.47 48.93 146 48.93 -1.8iShSCGrth IJT 1.54e .9 ...q 181.67 148.15 77 180.98 +6.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 119 3.61 +53.0Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 327 77.40 -.1Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 5 26.83 -5.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.97 -4.0sIcahn Ent IEP 7.00f 9.7 30 72.73 47.56 191 72.07 +36.0IchorHld n ICHR ... ... 13 35.51 17.76 2370 26.25 +6.7Icon PLC ICLR ... ... 31 124.65 85.59 120 123.16 +9.8IconixBrnd ICON ... ... 1 8.30 .58 1265 .70 -46.1IdealPower IPWR ... ... ...dd 3.29 1.06 577 1.35 -4.9Identive lf INVE ... ... ...dd 6.10 2.55 15 3.42 +2.4IderaPhm IDRA ... ... ...dd 2.87 1.32 2738 1.72 -18.5iKangHlth KANG ... ... 17 20.14 11.70 1017 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 10 8.70 +15.7sIllumina ILMN ... ... 68 259.27 167.98 870 262.52 +20.2ImageSens ISNS ... ... ...dd 5.20 2.50 7 4.75 +61.0Immersn h IMMR ... ... ...dd 12.85 5.76 369 11.46 +62.3ImmuCell ICCC ... ... 91 9.25 5.26 52 8.22 -6.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 146 3.75 -3.8ImmuneP rs IMNP ... ... ... 3.43 .30 160 .35 -39.1ImunoGn IMGN ... ... ...dd 13.41 3.73 1930 10.09 +57.4Imunmd IMMU ... ... ...dd 19.64 6.38 1304 18.87 +16.8Immuron n IMRN ... ... ... 16.70 4.47 11 8.85 +67.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 31 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 269 47.60 +19.9Impinj n PI ... ... ... 60.85 9.95 1786 18.09 -19.7ImprimisP IMMY ... ... ...dd 4.30 1.35 69 2.31 +35.9Incyte INCY ... ... ...dd 140.11 60.23 2315 64.35 -32.1IndBkMA INDB 1.52f 2.0 22 76.35 59.65 67 74.85 +7.2IndBkMI IBCP .60 2.4 19 25.75 18.50 134 24.65 +10.3sIndepBkTX IBTX .56f .7 23 75.95 51.71 163 76.05 +12.5IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 0 10.47 +4.2IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.17 +32.3IndLogis n ILPT .27p ... 70 24.00 17.21 200 21.55 -7.7Innera INFN ... ... ...dd 12.39 6.10 2305 11.76 +85.8InnityPh INFI ... ... ...dd 3.75 .93 760 1.99 -2.0InfPrCas IPCC 2.32 1.7 28 140.85 83.00 67 139.75 +31.8InaRx n IFRX ... ... ... 42.83 14.47 47 35.06 +67.4InfoSvcs III .20f 4.7 5 4.63 3.23 50 4.24 +1.7InfoSonc rs IFON ... ... ... 21.00 3.68 44 3.97 -44.7InfrEnAlt IEA ... ... ... 10.42 8.25 84 9.44 -4.8InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 13 42.75 20.75 75 31.00 -10.4InnerWkgs INWK ... ... 26 12.03 8.19 306 9.15 -8.8Innodata INOD ... ... ...dd 1.90 .88 8 1.16 -14.7Innophos IPHS 1.92 4.1 42 51.34 38.66 172 46.56 -.4sInnospec IOSP .88f 1.2 30 76.40 54.10 168 74.80 +5.9InnovBio rs INNT ... ... ... 50.50 3.43 342 15.69 +157.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 32 3.06 +4.1Innoviva INVA 1.00 6.9 14 17.99 11.34 548 14.52 +2.3sInogen INGN ... ... ...cc 175.33 80.04 332 181.63 +52.5tInovalon n INOV .12p ... ... 17.80 10.10 2200 9.03 -39.8InovioPhm INO ... ... ...dd 9.86 3.76 962 4.83 +16.9Inpixon rs INPX ... ... ... 138.30 .31 2631 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 411 1.99 +23.6InsightEnt NSIT ... ... 16 48.13 32.11 484 46.68 +21.9Insignia s ISIG .70e ... ...dd 2.40 .90 19 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 613 26.87 -13.8InspEnt INSE ... ... ... 14.00 4.40 102 5.60 -42.9Insteel IIIN .12a .4 24 34.55 23.20 58 31.07 +9.7Insulet PODD ... ... ...dd 94.26 38.43 448 83.72 +21.3InsysTher s INSY ... ... ...dd 15.02 4.10 783 6.53 -32.1IntecPhm n NTEC ... ... ... 9.80 4.80 38 5.15 IntegLfSc s IART ... ... 73 65.28 41.51 680 63.84 +33.4IntgDv IDTI ... ... 31 34.13 22.70 1043 30.22 +1.6IntegMed n IMTE ... ... ... 44.00 1.85 107 16.65 +195.7Intel INTC 1.20 2.2 20 55.79 33.23 19816 54.34 +17.7Intellia n NTLA ... ... ...dd 35.99 11.15 492 22.75 +18.4Intelliph IPCI ... ... 3 2.92 .32 215 .40 -50.6IntParfum IPAR .84 1.8 35 52.10 34.05 151 46.60 +7.2sInteractB IBKR .40 .5 45 78.00 34.26 783 79.24 +33.8InterceptP ICPT ... ... ...dd 135.59 51.05 519 72.00 +23.2InterDig IDCC 1.40 1.8 11 88.10 67.55 335 79.50 +4.4Interface TILE .26 1.1 24 26.25 18.30 669 22.90 -8.9Intergroup INTG ... ... ...dd 28.50 21.30 7 26.80 +12.4IntlnkEl n LINK ... ... ... 9.85 4.10 14 4.80 -8.0Intermolec IMI ... ... ...dd 1.65 .81 96 1.20 -12.4Internap rs INAP ... ... ... 22.36 10.03 712 10.99 -30.0IntlBcsh IBOC .66 1.6 19 42.90 32.50 140 41.95 +5.7IntlSpdw ISCA .47f 1.1 8 47.45 32.25 102 41.25 +3.5IntrntGold IGLD ... ... ... 11.51 3.49 2 3.65 -56.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 416 .92 -9.8IntersENT XENT ... ... ...dd 42.25 21.45 739 37.90 +17.0Intersectns INTX ... ... ...dd 5.75 1.46 40 2.19 -3.1Intevac IVAC ... ... 97 14.00 4.51 235 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.11 331 20.13 +39.0sIntriCon IIN ... ... ...cc 29.85 6.05 122 29.40 +48.5sIntuit INTU 1.56 .8 53 191.30 124.22 931 192.67 +22.1IntSurg s ISRG ... ... 70 473.79 279.09 685 462.27 +26.7Investar ISTR .14f .5 26 27.70 20.25 12 26.85 +11.5InvestBncp ISBC .36 2.7 20 14.69 12.48 1575 13.55 -2.4InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 192 3.15 -49.2IonisPhm IONS ... ... ...cc 65.51 39.07 1386 42.80 -14.9IovanceTh IOVA ... ... ...dd 19.90 4.45 460 15.10 +88.8iPLgExR1K 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 18.60 8.00 37 18.85 +24.4Iridex IRIX ... ... ...dd 10.98 4.28 40 6.95 -8.8IridiumCm IRDM ... ... 14 13.25 9.68 866 11.80 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1595 17.55 +17.1iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 1 24.16 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 29.24 84 36.67 +3.5iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 80 59.03 +1.2iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.38 -2.8iSh ESG Opt ESGD ... ... ... 72.49 62.02 18 68.64 +1.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 1 58.93 -.4iShCTotBd s IUSB ... ... ...q 51.49 49.08 90 49.09 -3.5iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 971 29.19 +1.7tiSh UAE UAE .63e 4.0 ...q 18.08 16.06 4 15.93 -5.2iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 1 16.55 +2.2siShCmdSel COMT 1.89e 4.8 ...q 39.01 31.13 168 39.30 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 170 18.14 -3.5Isramco ISRL ... ... ...dd 128.93 92.00 101.30 -3.2Iteris ITI ... ... ...dd 8.17 4.09 149 4.69 -32.7Itron ITRI ... ... 36 79.95 62.65 208 67.25 -1.4IturanLoc ITRN .96 3.1 16 38.00 28.50 33 31.20 -8.8IvyNxFoc 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 94 2.07 -54.2J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 30 135.74 -10.6j2Global JCOM 1.66f 1.9 29 91.02 70.27 436 87.44 +16.5JA Solar JASO ... ... 11 8.48 6.01 72 7.18 -3.8JD.com JD ... ... 19 50.68 34.88 13629 37.14 -10.3JMU Ltd JMU ... ... ... 2.60 .57 1 .74 -27.5JackHenry JKHY 1.48 1.2 28 127.31 95.04 311 122.73 +4.9JackInBox JACK 1.60 1.8 24 113.00 79.30 406 88.90 -9.4JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.45 +4.5JaguarHlth JAGX ... ... ... .99 .11 2728 .17 +17.9JkksPac JAKK ... ... ...dd 5.00 1.95 130 2.50 +6.4Jamba JMBA ... ... ...dd 10.38 6.71 32 9.12 +13.2JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 136 38.21 -4.5JanusSmC JSML ... ... ... 39.40 32.00 1 38.44 +4.6JanSmMid JSMD ... ... ... 43.68 32.81 2 41.09 +5.8JanLTCar n OLD ... ... ... 27.72 21.60 0 23.58 -1.5JanObes n SLIM ... ... ... 34.47 24.27 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 4 32.57 -5.7JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.60 -5.2Jason Inds JASN ... ... ...dd 3.88 .77 35 2.90 +22.4Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 162.59 128.58 1524 156.31 +16.1JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .16 -58.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 102 10.00 +16.4JetBlue JBLU ... ... 11 24.13 18.05 5099 18.71 -16.2JetPay h JTPY ... ... ...dd 4.90 1.45 44 2.25 -11.4JewettCam JCTCF ... ... 21 17.90 10.80 1 14.81 -1.3sJohnsnOut JOUT .48f .6 23 76.18 40.45 41 75.43 +21.5JointCorp JYNT ... ... ...dd 8.00 3.41 52 7.36 +48.4JounceTh n JNCE ... ... ... 29.25 11.05 1128 16.64 +30.5JunprPhm JNP ... ... 14 13.25 3.90 44 8.10 +67.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 316 20.76 +15.3KBL Merg n KBLM ... ... ... 10.00 9.65 7 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 7 .36 +24.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 95 5.20 +25.6KCAP Fin KCAP .40 12.7 ... 4.00 2.91 91 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.49 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 759 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1146 109.17 +3.9KLX KLXI ... ... 29 82.50 45.73 776 72.61 +6.4KVHInd KVHI ... ... ...dd 12.65 7.65 9 11.35 +9.7KaiserAlu KALU 2.20 2.1 34 116.86 78.23 154 103.69 -3.0Kala Ph n KALA ... ... ... 26.75 11.81 82 16.39 -11.4Kalvista rs KALV ... ... ...dd 15.80 5.48 8 8.98 -7.9Kamada KMDA ... ... ... 8.61 3.75 25 4.55 -4.2KandiTech KNDI ... ... ... 9.90 3.50 167 5.35 -21.3Karyophm KPTI ... ... ...dd 18.00 7.48 910 17.49 +82.2KayAnAc n KAAC ... ... ... 10.08 9.64 400 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 5 10.25 +2.9KaziaTh rs KZIA ... ... ... 6.68 1.63 0 5.25 +65.1KearnyF s KRNY .12 .8 55 15.60 12.75 310 14.40 -.3KellySA KELYA .30 1.0 16 32.31 21.01 242 30.75 +12.8KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 87 5.05 +24.7KY FstFd KFFB .40 4.6 86 10.00 8.25 0 8.63 -3.5KeryxBio KERX ... ... ...dd 8.38 3.92 2230 5.14 +10.5KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.05 +17.5sKeyTrn KTCC ... ... 16 8.06 6.69 45 8.32 +22.0sKforce KFRC .48 1.5 25 33.10 16.75 275 32.95 +30.5KimballEl KE ... ... 18 22.45 15.75 24 18.10 -.8KimballInt KBAL .28 1.7 17 20.97 15.40 36 16.54 -11.4KindredBio KIN ... ... ...dd 10.15 6.55 717 9.65 +2.1KingldJw KGJI ... ... 2 2.50 1.17 61 1.37 -32.2Kingstone KINS .40f 2.3 17 21.70 13.21 15 17.40 -7.4KingtoneW KONE ... ... ... 9.90 2.63 14 6.36 +48.6KinsaleCp n KNSL .28f .5 ... 55.45 32.00 41 52.57 +16.8Kirklands KIRK ... ... 35 13.42 8.17 122 10.99 -8.1KitovPh n KTOV ... ... ... 3.44 1.27 162 2.32 +1.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 74 2.25 +28.6KopinCp KOPN ... ... ...dd 4.60 2.80 516 3.39 +5.9KornitDig n KRNT ... ... ... 23.15 11.70 1606 15.50 -4.0Koss h KOSS ... ... ...dd 3.58 1.40 13 1.92 -37.8KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4994 58.48 -24.8KratosDef KTOS ... ... ...dd 13.93 8.90 1310 10.77 +1.7KrystlBio n KRYS ... ... ... 12.00 8.03 40 10.00 -4.9Kulicke KLIC ... ... 65 28.71 18.22 557 23.29 -4.3KuraOnc n KURA ... ... ...dd 24.03 5.90 380 15.70 +2.6L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 6 18.90 -7.6 LGI Homes LGIH ... ... 13 81.88 28.57 1507 63.16 -15.8LHC Grp LHCG ... ... 35 76.91 56.76 134 71.77 +17.2LKQ Corp LKQ ... ... 17 43.86 29.60 1690 30.20 -25.7LM FdgA n LMFA ... ... ... 6.65 .55 77 .63 -59.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 30 68.62 37.92 937 69.56 +21.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 25 2.33 -6.4LSI Ind lf LYTS .20 3.6 25 9.54 4.99 132 5.53 -19.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 498 32.02 -.5LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 135 19.70 +2.3Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 138 48.75 +.5LakeInd LAKE ... ... 11 17.18 10.35 77 14.60 +.3LamResrch LRCX 2.00 1.0 19 234.88 139.24 2388 199.72 +8.5LamarAdv LAMR 3.64f 5.5 22 79.17 61.36 565 66.10 -11.0LancastrC LANC 2.40 1.9 30 135.86 113.34 73 126.74 -1.9Landcad n LCA ... ... ... 11.00 9.89 1392 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 2 10.65 +1.2Landec LNDC ... ... 17 14.95 11.42 57 13.25 +5.2LandBncp LARK .80b 2.9 29 30.48 25.73 3 27.97 -3.5LandmInfr LMRK 1.47 10.2 23 18.75 14.00 36 14.45 -20.2LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 3 23.43 -7.3LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 8 23.35 -8.5LandInf pfC LMRKN 1.75 7.4 ... 24.35 22.17 28 23.59 -2.7LandsEnd LE ... ... 21 23.95 10.55 545 19.05 -2.6Landstar LSTR .60 .5 24 118.60 80.00 433 109.40 +5.1Lantheus n LNTH ... ... 4 24.45 13.75 715 14.00 -31.5Lantronix LTRX ... ... ... 2.83 1.78 33 2.29 +13.4Lattice LSCC ... ... ...dd 7.10 5.05 512 5.47 -5.4LaureatE n LAUR ... ... ... 18.96 10.46 577 13.98 +3.1Lawsn LAWS ... ... 7 28.00 18.70 5 24.20 -2.2Layne LAYN ... ... ...dd 16.96 6.98 87 15.14 +20.6tLazydays n LAZY ... ... ... 11.10 9.08 32 9.00 -18.9LeMaitreV LMAT .28 .8 38 41.28 25.05 139 33.72 +5.9LeadgBr g LBIX ... ... ...dd 3.75 .74 427 1.15 -29.4LeapTh n LPTX ... ... ... 10.25 4.90 37 6.88 +10.3sLegacyRes LGCY ... ... ...dd 6.49 1.07 1251 7.20 +347.2sLegcyR pf LGCYP 2.00 14.7 ... 12.67 3.69 38 13.57 +188.7sLegcyR pfB LGCYO 2.00 16.8 ... 10.98 3.69 143 11.90 +153.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 162 43.56 +3.2LM DevDvr DDBI ... ... ...q 31.49 27.09 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.20 2 31.34 -5.1LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 26 29.12 -7.6LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.90 -5.3LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.27 +3.8LeisAcq n LACQ ... ... ... 9.65 9.55 37 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.91 LendgTree TREE ... ... ...dd 404.40 144.10 136 280.40 -17.6LevOneBc n LEVL ... ... ... 30.79 28.43 6 28.91 -1.2LexiPhm rs LXRX ... ... ...dd 18.00 7.67 411 9.32 -5.7LexnFint n LX ... ... ...cc 20.00 10.15 170 16.71 +20.2LiNiuTc rs LINU ... ... ... 5.33 .50 681 .64 -68.6LianlouSm LLIT ... ... ... 3.69 1.05 29 1.77 +.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 246 70.54 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1955 71.12 -16.5LibExpA n LEXEA ... ... ... 58.20 35.89 311 40.03 -9.7LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1tLibtyGlobA LBTYA ... ... ...dd 39.73 28.17 9004 30.34 -15.3LibtyGlobB LBTYB ... ... ... 39.00 29.05 1 30.55 -14.1tLibtyGlobC LBTYK ... ... ... 37.86 27.36 11291 29.52 -12.8LibLA A n LILA ... ... ... 24.00 18.26 182 21.28 -1.4LibLA C n LILAK ... ... ... 23.92 17.90 632 21.06 -1.5LibMSirA n LSXMA ... ... ... 46.43 36.33 465 43.28 +9.1LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.80 -3.8LibMSirC n LSXMK ... ... ... 46.24 36.11 994 43.37 +9.4LibMBrA n BATRA ... ... ... 26.52 21.35 83 23.05 +4.5LibMCFor FWONK ... ... ... 41.14 28.37 1314 30.68 -10.2LibMAFor FWONA ... ... ... 39.37 27.22 364 29.13 -11.0LibMBrC n BATRK ... ... ... 26.20 21.53 314 23.52 +5.9LibertyTax TAX .64 6.3 11 15.00 7.75 40 10.20 -7.3LibTripA A LTRPA ... ... ...cc 16.95 7.90 3358 12.05 +27.9LibTripA B LTRPB ... ... 45 16.60 9.00 0 11.75 +25.0LifePtHlth LPNT ... ... 20 67.95 41.45 518 54.50 +9.4LifetimeBr LCUT .17 1.6 9 20.20 10.00 71 10.60 -35.8Lifevant rs LFVN ... ... ... 6.84 2.86 30 4.00 -16.0LifewayFds LWAY ... ... 17 10.75 4.76 8 5.15 -35.6LigandPh LGND ... ... ...cc 184.79 104.25 626 168.99 +23.4LightPath LPTH ... ... ... 4.10 1.97 75 2.14 -3.6Lightbrdg rs LTBR ... ... ... 4.80 .94 584 1.12 -8.2Limbach n LMB ... ... 38 15.22 11.14 13 12.68 -8.3LimelghtN LLNW ... ... ... 6.05 2.72 951 5.46 +23.8Limoneira LMNR .25 1.1 20 26.06 18.21 22 23.55 +5.1LincEdSv LINC .08 4.0 ...dd 3.74 1.49 13 1.98 -2.0LincElec LECO 1.56 1.8 24 101.34 81.48 325 86.31 -5.8LindbladEx LIND ... ... ...dd 12.07 8.66 85 11.48 +17.3Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4tLipocine LPCN ... ... ...dd 5.33 1.15 2162 1.14 -66.9Liquidity LQDT ... ... ...dd 7.65 4.34 84 5.70 +17.5Littelfuse LFUS 1.48 .7 44 226.33 157.26 144 216.50 +9.4LivaNova n LIVN ... ... 28 92.31 50.10 345 84.31 +5.5LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.95 +21.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 13.94 -12.8LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.63 -9.3LivePrsn LPSN ... ... ...dd 18.85 7.50 573 18.20 +58.3Logitech LOGI .63e 1.6 30 43.54 32.66 242 40.02 +19.0LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 450 116.80 +2.0LoneRs n LONE ... ... ... 5.56 2.43 141 5.48 +38.0LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 10 12.11 -16.4LoralSpac LORL ... ... 31 51.75 37.00 100 38.35 -12.9LoxoOncol LOXO ... ... ...dd 138.54 42.11 377 128.08 +52.2lululemn gs LULU ... ... 52 100.73 47.26 919 98.96 +25.9Lumentm n LITE ... ... 17 74.40 41.95 1196 63.65 +30.2sLuminex LMNX .24 .9 38 24.73 18.62 554 25.77 +30.8LunaInn h LUNA ... ... ...dd 4.00 1.16 90 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 42 12.94 +7.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 831 22.52 -30.8MAM Soft MAMS ... ... 21 9.42 6.10 3 8.04 +7.1MB Fncl MBFI .96f 2.2 18 47.64 38.29 209 43.70 -1.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 24 25.01 -4.9MBT Fnl MBTF .28f 2.7 15 11.55 9.25 20 10.35 -2.4MCBC n MCFT ... ... 24 28.62 16.66 75 25.70 +15.7MDC Pr gs MDCA .84 12.3 2 12.26 6.53 661 6.85 -29.7MEI Phrm MEIP ... ... ...dd 3.26 1.56 599 2.44 +16.2MER Tel rs MTSL ... ... ...dd 4.49 1.31 54 1.45 -31.3MGE Engy MGEE 1.29 2.2 28 68.70 51.05 40 58.30 -7.6MGP Ing MGPI .32a .4 56 98.65 47.64 132 89.78 +16.8MI Acq n MACQ ... ... ... 11.41 8.34 10 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 65.90 383 113.40 +20.0MMA Cap MMAC ... ... 8 30.58 18.00 7 28.10 +15.6MSB Fin MSBF .12a .6 ...cc 19.30 16.85 1 18.80 +5.6MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 1146 19.45 +5.1MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 19 25.78 -1.2MTS MTSC 1.20 2.4 14 57.50 42.00 109 49.10 -8.6MTchAcq n MTEC ... ... ... 9.95 9.17 59 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 11 10.34 +2.7MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.00 -5.5MYOS MYOS ... ... ...dd 2.85 1.03 346 1.55 +14.3sMYR Grp MYRG ... ... 25 38.66 23.00 118 38.24 +7.0sMacatawa MCBC .24 2.2 19 10.89 8.87 44 10.96 +9.6MackFn MFNC .48 3.1 13 16.80 13.29 1 15.52 -2.4MacroGen MGNX ... ... ...dd 32.74 14.36 250 19.92 +4.8MadrigP rs MDGL ... ... ...dd 154.75 13.09 203 117.87 +28.4Magal MAGS ... ... ...dd 6.48 4.13 19 5.44 +7.5MagellnHlt MGLN ... ... 20 112.25 67.43 201 84.95 -12.0MagicSft MGIC .26e 3.2 20 9.50 7.60 45 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 206 8.30 -1.8MagneG rs MNGA ... ... ... 45.75 .58 307 .66 -86.3MagyarBc MGYR ... ... 69 13.95 12.01 3 12.50 -2.3MaidenH MHLD .60 7.5 ...dd 12.08 5.55 475 8.05 +22.0MMyTrip MMYT ... ... ...dd 40.31 22.40 287 36.05 +20.8MalibuBoat MBUU ... ... 32 42.76 22.50 295 41.12 +38.3MalvernBc MLVF ... ... 14 28.20 21.00 3 25.50 -2.7sMamEngy n TUSK ... ... ... 35.45 10.88 412 34.57 +76.1ManTech MANT 1.00f 1.9 18 62.24 37.02 185 53.28 +6.2ManhAssc MANH ... ... 28 54.21 39.10 430 44.81 -9.5ManhBrCa LOAN .48 6.6 16 7.60 4.85 42 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.41 25 10.85 +13.0MannKd rs MNKD ... ... ...dd 6.96 .80 2461 1.79 -22.8Mannatech MTEX .50 3.3 7 22.40 12.51 54 15.30 +2.0MaraPat rs MARA ... ... ... 10.03 .50 1143 1.51 -63.2MarchxB MCHX .50e ... ...dd 3.13 2.33 98 2.66 -3.4MarPet MARPS .32e 9.0 7 4.57 2.83 0 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 250 4.86 -40.4MktAxess MKTX 1.68 .8 53 229.84 171.45 221 205.75 +2.0MarlinBs MRLN .56 1.8 21 31.95 20.26 23 30.35 +35.5MarIntA MAR 1.32 1.0 35 149.21 95.89 3998 137.90 +1.6Marrone MBII ... ... ...dd 3.39 .85 192 1.68 +52.7MartenTr s MRTN .10 .5 31 29.60 14.13 352 20.50 +1.0MartinMid MMLP 2.00 13.8 23 19.85 12.70 128 14.50 +3.6MarvellTch MRVL .24 1.1 67 25.18 14.87 4133 21.29 -.8Masimo MASI ... ... 41 100.00 80.69 645 97.69 +15.2Match n MTCH ... ... 48 48.65 16.57 11356 36.85 +17.7Materialise MTLS ... ... ... 16.50 10.55 39 12.23 -3.8MatlinPr n MPAC ... ... ... 10.02 9.65 283 9.75 -.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 146 16.80 -5.6Mattel MAT .60 4.1 ...cc 23.12 12.21 2634 14.49 -5.8Mattersight MATR ... ... ...dd 3.30 1.93 94 2.65 +3.9MatthInt MATW .76 1.5 18 67.30 47.70 94 51.80 -1.9MaximIntg MXIM 1.68 2.9 23 74.94 43.43 3053 57.33 +9.7MaxwellT MXWL ... ... ...dd 6.61 4.29 767 5.77 +.1MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 384 54.63 +5.9sMcGrathR MGRC 1.36f 2.1 10 62.85 32.09 153 63.44 +35.0MedalFin MFIN .20 5.3 38 5.56 2.08 67 3.79 +7.4MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.69 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 122 3.70 +41.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 10 25.80 +2.1MediCo MDCO ... ... ...dd 48.00 24.45 771 30.20 +10.5MediciNova MNOV ... ... ...dd 14.50 4.40 130 10.50 +62.3Medidata MDSO ... ... ...cc 85.92 59.60 561 78.87 +24.5Medigus rs MDGS ... ... ... 3.18 1.08 39 1.24 -6.1MediWound MDWD ... ... ...dd 8.25 3.56 58 5.55 +24.7Medpace n MEDP ... ... 33 40.81 23.00 188 39.45 +8.8MeetGrp MEET ... ... ...dd 6.45 1.84 1282 2.89 +2.5MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2728 31.68 +9.1Melinta rs MLNT ... ... ... 24.25 6.50 462 7.50 -52.5sMellanox MLNX ... ... ...cc 83.30 41.88 321 83.45 +29.0MelroseBn MELR .34e ... 24 20.50 16.80 2 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 167 9.00 -68.7Menus n MRUS ... ... ... 22.46 13.23 13 17.88 -7.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1346 325.31 +3.4MercBank MBWM .88 2.5 17 38.08 28.92 67 35.36 MercerIntl MERC .50 3.5 25 15.00 10.45 324 14.35 +.3MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 52 22.94 +16.6MercSys MRCY ... ... 44 55.00 30.11 820 34.52 -32.8MeridBcp EBSB .20f 1.0 26 21.85 15.85 290 19.20 -6.8MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.88 -10.5MeridBio VIVO .50 3.5 23 16.45 13.23 237 14.10 +.7sMeritMed MMSI ... ... 50 51.25 32.65 209 51.05 +18.2MerrimP rs MACK ... ... 1 27.08 7.37 87 8.61 -16.0Mersana n MRSN ... ... ... 21.01 12.45 45 16.99 +3.4MesaLabs MLAB .64 .4 ...dd 174.74 122.35 11 172.00 +38.4Mesoblast n MESO ... ... ... 11.49 4.74 15 5.60 -4.1MetaFincl CASH .52 .5 21 117.98 60.70 54 104.40 +12.7Methanx MEOH 1.32 1.9 20 69.75 39.48 1143 68.10 +12.5Michaels MIK ... ... 9 27.87 17.25 1135 18.57 -23.2Microbot rs MBOT ... ... ... 6.00 .58 573 .88 -13.7Microchp MCHP 1.45f 1.6 95 101.48 74.86 2734 91.86 +4.5MicronT MU ... ... 6 63.42 26.85 36388 51.01 +24.1MicronetE MICT ... ... ...dd 1.77 .65 28 1.39 +24.1MicroSemi MSCC ... ... 32 68.05 46.09 1553 67.24 +30.2Microsoft MSFT 1.68 1.7 56 97.90 67.14 27279 96.94 +13.3MicroStr MSTR ... ... 23 196.35 122.16 31 130.60 -.5Microvisn MVIS ... ... ...dd 3.25 1.00 2549 1.51 -7.4MidPenn MPB .60 1.7 19 37.90 25.10 2 36.00 +8.8MidConEn MCEP ... ... ...dd 2.52 .92 321 1.82 +54.2Midatech n MTP ... ... ... 3.27 .71 119 .77 -8.1tMiddleby MIDD ... ... 20 141.34 107.53 8668 108.56 -19.6MiddledB MBCN 1.12f 2.1 17 54.90 42.10 7 52.25 +8.4 MdsxWatr MSEX .90 2.2 28 46.74 32.23 98 41.08 +2.9MidlStBc n MSBI .88 2.7 22 36.50 28.70 115 32.10 -1.2MidWOne MOFG .78f 2.4 18 37.94 30.56 17 33.15 -1.1MillerHer MLHR .72 2.2 15 41.85 29.25 258 32.10 -19.9sMimecast n MIME ... ... ...dd 41.37 23.59 331 41.94 +46.3MiMedx MDXG ... ... 32 18.25 6.05 7145 7.41 -41.2Mind CTI MNDO .30e 13.5 11 2.55 2.10 50 2.23 -9.7Mindbody n MB ... ... ...dd 45.50 21.57 3574 36.05 +18.4MinervaN NERV ... ... ...dd 11.15 4.80 149 6.10 +.8Miragen rs MGEN ... ... ... 15.91 5.01 226 7.56 -27.5MiratiTher MRTX ... ... ...dd 37.62 2.70 239 35.30 +93.4Misonix MSON ... ... ...dd 11.70 7.05 28 11.25 +19.0Mitcham MIND ... ... ...dd 5.00 2.82 7 3.55 +12.0Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 1 23.15 -.4MitekSys MITK ... ... 24 10.75 7.00 154 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.21 1149 11.15 +35.5MobileMini MINI 1.00 2.2 38 46.10 26.70 112 44.90 +30.1MobileIron MOBL ... ... ...dd 6.78 3.20 415 4.33 +10.9ModMed n MMDM ... ... ... 10.24 9.65 10 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 42 .47 +21.0ModMed un MMDMU ... ... ... 12.50 10.09 1 10.55 +.4MolecTemp MTEM ... ... ...dd 13.25 .35 20 9.31 -7.1Moleculin n MBRX ... ... ... 3.75 .71 129 1.79 -3.8sMomenta MNTA ... ... ...dd 21.75 11.85 790 22.10 +58.4Momo MOMO ... ... ... 46.69 22.49 2274 37.56 +53.4MonakGp n MKGI ... ... ... 5.07 2.00 11 2.90 -41.7MonarCas h MCRI ... ... 30 47.92 29.37 33 43.79 -2.3Mondelez MDLZ .88 2.3 20 47.23 37.42 7819 38.77 -9.4tMoneyGrm MGI ... ... ...dd 17.63 7.54 1585 6.57 -50.2MngDB A n MDB ... ... ... 46.26 24.62 574 41.20 +38.8MonPwSys MPWR 1.20f 1.0 85 127.61 91.63 272 126.17 +12.3Monotype TYPE .46 2.2 50 26.75 15.75 160 21.15 -12.2Monro MNRO .72 1.4 31 64.15 39.65 1521 52.70 -7.5MonroeCap MRCC 1.40 10.6 9 16.10 12.18 121 13.17 -4.2MonstrBv s MNST ... ... 36 70.21 46.50 9615 49.11 -22.4Mornstr MORN 1.00 .9 25 111.49 70.71 52 110.51 +14.0MoSys rs MOSY ... ... ...dd 2.70 .55 280 1.45 +30.6MotifBio n MTFB ... ... ... 13.75 6.84 2 9.20 -14.9MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 169 21.19 -15.2MotusGI n MOTS ... ... ... 5.30 3.75 3 4.60 +5.0MtnPDia g MPVE ... ... ... 4.10 2.35 33 2.43 -11.8Moxian n MOXC ... ... ... 4.16 2.01 14 2.72 -29.4MudrickC n MUDS ... ... ... 9.67 9.55 72 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.50 135 64.10 -14.4MustBio n MBIO ... ... ... 13.35 8.06 97 8.60 -28.3MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.50 -2.7MySize n MYSZ ... ... ... 3.58 .57 597 1.24 +91.2Mylan NV MYL ... ... 8 47.82 29.39 6099 36.72 -13.2MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 82 2.21 -35.0MyoKard n MYOK ... ... ...dd 62.83 12.20 579 44.90 +6.7MyriadG MYGN ... ... 17 41.57 19.75 965 33.37 -2.8N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 70 38.03 +3.3NCS Mltst n NCSM ... ... ... 29.07 13.85 379 16.55 +12.3NETgear NTGR ... ... ...cc 71.42 41.50 234 57.60 -2.0NF EngSv NFEC ... ... ... 3.65 .76 887 2.07 +113.4NI Hldg n NODK ... ... ... 18.80 15.32 13 16.46 -3.1NIC Inc EGOV .32 2.0 20 21.43 12.65 681 15.80 -4.8sNICE Ltd NICE .64 .7 42 98.59 71.98 446 98.12 +6.8sNII Hldg n NIHD ... ... ...dd 3.05 .22 1410 3.05 +619.3snLIGHT n LASR ... ... ... 30.21 22.14 128 30.96 +14.9NMI Hldg h NMIH ... ... 12 21.92 10.10 306 16.30 -4.1NN Inc NNBR .28 1.3 13 32.90 19.65 113 21.65 -21.6NV5 Global NVEE ... ... 25 71.90 35.35 85 59.55 +10.0sNVE Corp NVEC 4.00 4.1 37 96.48 68.50 11 97.48 +13.3NXP Semi NXPI ... ... 16 125.93 90.83 2423 98.64 -15.8Nabriva n NBRV ... ... ...dd 14.10 4.39 458 4.70 -21.4NakedBr n NAKD ... ... ... 3.00 1.11 10 1.32 -9.0NanoDim n NNDM ... ... ... 7.60 1.21 45 1.34 -56.4NanoString NSTG ... ... ...dd 19.30 5.87 266 11.16 +49.4NanoVib n NAOV ... ... ... 5.00 3.68 8 4.55 -2.9sNanomtr NANO ... ... 28 36.06 22.08 421 36.28 +45.6NantHlth n NH ... ... ... 5.26 2.60 34 3.54 +16.1NantKwst n NK ... ... ... 8.45 2.71 128 4.11 -8.5sNapco NSSC ... ... 37 11.95 7.40 51 11.90 +36.0sNasdaq NDAQ 1.76f 2.0 23 89.76 65.98 640 90.09 +17.3Natera n NTRA ... ... ...dd 14.76 7.78 746 12.00 +33.5Nathans s NATH 5.00e ... 50 100.90 52.90 9 78.85 +4.4NatAmUnv NAUH .18 16.4 ... 2.77 .76 13 1.10 -22.5NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 10 46.35 +2.0NatlBevrg FIZZ 1.50e ... 35 129.82 82.03 164 87.77 -9.9NatCineM NCMI .68 9.8 ...cc 8.89 5.09 1258 6.92 +.9NatlCmce n NCOM ... ... 23 46.60 36.80 30 44.95 +11.7NatEnrSv n NESR ... ... ... 10.35 9.39 22 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 33 27.93 16.21 264 26.03 +32.5NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.16 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 24.99 -.2NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 19 25.07 +.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 4 25.29 -.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 23 3.52 +6.7NatInstrm NATI .92 2.2 52 53.57 34.53 475 41.77 +.3NatResrch NRC .40 1.2 66 41.99 22.75 79 33.45 -10.3NSecGrp NSEC .20 1.3 8 18.17 11.53 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 198 32.93 -18.9NatWstnLf NWLI .36 .1 15 368.00 276.00 3 310.30 -6.3NaturlAlt NAII ... ... 9 12.15 9.10 49 10.00 -2.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 142 20.72 +36.4NaturesSun NATR .40 4.1 ...dd 14.75 8.40 9 9.85 -14.7NatusMed BABY ... ... 49 43.60 28.00 238 34.15 -10.6Nav43 JSM 1.50 6.8 ... 25.00 20.21 6 21.95 -7.7Navient NAVI .64 4.8 7 16.97 11.48 2492 13.33 +.1NavgGp s NAVG .28f .5 22 60.35 45.80 549 58.30 +19.7NebulaAc n NEBU ... ... ... 9.65 9.65 100 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 12 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.33 1989 77.83 +30.3tNemaura n NMRD ... ... ... 6.80 3.01 4 3.02 -47.5Neogen s NEOG ... ... 64 72.15 45.02 152 71.44 +15.9NeoGenom NEO ... ... ...cc 11.63 7.08 635 11.00 +24.2Neonode NEON ... ... ...dd 1.62 .37 54 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 263 7.90 -22.5Neovasc g NVCN ... ... ...dd 1.89 .03 45161 .05 -92.3NeptuneT g NEPT ... ... 6 3.59 .70 746 2.62 +11.0Net1UEPS UEPS ... ... 6 13.20 8.05 233 8.58 -27.8NetElem rs NETE ... ... ... 33.51 2.56 259 8.30 -25.4sNetApp NTAP .80 1.1 31 70.15 37.43 2101 71.17 +28.7NetEase NTES 2.93e 1.1 8 377.64 243.99 639 259.95 -24.7Netix s NFLX ... ... ...cc 338.82 144.25 5623 330.30 +72.1Netlist h NLST ... ... ...dd 1.35 .14 526 .16 -48.4NtScout NTCT ... ... 24 38.20 23.15 883 27.85 -8.5NetSolTch NTWK ... ... ...dd 5.48 3.09 48 4.75 +.9Neuralst rs CUR ... ... ... 6.60 .88 107 1.70 -1.2NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 123 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 609 86.69 +11.7Neurotrpe n NTRP ... ... ... 9.94 3.40 13 8.97 +27.4NewAgeB n NBEV ... ... ... 7.20 1.62 144 1.84 -15.2NewLink NLNK ... ... ...dd 19.30 3.75 461 5.16 -36.4NYMtgTr NYMT .80 13.1 10 6.69 5.35 1269 6.12 -.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 9 22.69 -10.3NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 9 23.62 -3.6NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 23 23.10 -6.4NewatrTc n NEWA ... ... ... 28.20 7.60 81 12.92 +37.6NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1648 16.51 +1.9NewsCpB NWS .20 1.2 ... 17.70 12.65 911 16.65 +.3NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 105 18.83 +1.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 8 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 333 9.88 +8.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.3 6 82.95 55.95 948 63.90 -18.3NextDec n NEXT ... ... ... 20.00 3.95 13 6.87 -17.4NichFncl h NICK ... ... 21 9.86 7.59 0 8.65 -1.7NicoletBc n NCBS ... ... 16 61.98 47.70 25 55.51 +1.4NightstTh n NITE ... ... ... 24.94 10.01 6 14.00 +6.7Noodles NDLS ... ... ...dd 8.20 3.35 111 7.40 +41.0Nordson NDSN 1.20 .9 24 151.84 107.16 134 132.54 -9.5NorSys NSYS ... ... 82 6.24 2.77 4 3.29 -14.8NorestB NBN .04 .2 18 29.95 17.90 9 20.95 -9.5NthnTech NTIC .40 1.4 31 31.54 14.95 7 29.05 +17.4NorTrst NTRS 1.68 1.6 20 110.81 85.41 1542 106.23 +6.3NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 33 26.25 NorthdBc NFBK .40 2.5 22 18.39 15.14 52 16.21 -5.1Nthrim NRIM .96f 2.5 16 38.15 26.31 21 37.95 +12.1NwstBcsh NWBI .68 4.1 18 17.78 14.95 204 16.76 +.2NwstPipe NWPX ... ... ...dd 21.36 13.36 22 20.30 +6.1NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.10 -8.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 67 1.85 -22.9NovaMeas NVMI ... ... 16 31.88 19.17 96 26.87 +3.7Novan n NOVN ... ... ... 7.33 2.65 26 3.12 -26.1Novanta NOVT ... ... ... 63.60 27.98 242 62.40 +24.8Novavax NVAX ... ... ...dd 2.75 .73 4868 1.71 +37.9Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.26 +36.5sNovoCure n NVCR ... ... ...dd 28.30 11.05 610 29.00 +43.6NovumeS n NVMM ... ... ... 4.75 2.30 2 2.61 -42.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 13 4.50 +10.8NuCana n NCNA ... ... ... 30.41 9.32 29 22.01 +117.7NuVasive NUVA ... ... 32 81.68 44.62 523 49.56 -15.3NuanceCm NUAN ... ... ...cc 19.93 14.02 3497 15.28 -6.5sNutanix n NTNX ... ... ... 57.19 15.81 1888 58.50 +65.8NutriSyst NTRI 1.00 3.2 18 67.95 26.06 1420 31.60 -39.9Nuvectra NVTR ... ... ... 17.25 7.60 156 16.30 +110.1NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 125 26.34 +8.8sNvidia NVDA .60 .2 62 254.50 102.31 14770 255.78 +32.2NxStageMd NXTM ... ... ...dd 29.93 20.45 516 25.84 +6.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 332 1.87 -46.6NymoxPh NYMX ... ... ...dd 4.69 3.00 149 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.30 28 1.48 -11.3OFS Cap OFS 1.36a 12.5 9 14.45 10.41 107 10.86 -8.7OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 10 24.75 -.6OHA Inv OHAI .08 5.3 ...dd 1.68 .85 104 1.50 +30.5tOP Bancp n OPBK ... ... ... 13.08 12.01 27 11.71 -5.9OReillyAu ORLY ... ... 18 279.23 169.43 1003 265.41 +10.3OSI Sys OSIS ... ... 61 96.64 50.50 150 68.66 +6.6OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 12 20.39 +4.4OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 458 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.70 -2.0OaktStInco OCSI .56e 6.7 11 9.09 7.03 85 8.31 -1.1OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.48 +68.2ObalonT n OBLN ... ... ...dd 13.18 3.17 26 4.27 -35.4ObsEva n OBSV ... ... ... 15.81 5.00 5 12.24 +25.4OceanBio OBCI .05e ... ... 5.71 3.26 9 3.40 -21.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 276 1.10 vjOceanR rs ORIG ... ... ... 145.78 20.22 228 25.69 -4.1OceanFst OCFC .60 2.2 16 29.46 24.02 192 27.35 +4.2Oclaro OCLR ... ... 10 10.93 5.61 2288 8.52 +26.4OconeeFed OFED .40 1.3 33 30.49 25.55 3 29.77 +3.7OcularTher OCUL ... ... ...dd 11.79 3.30 421 6.73 +51.2OdonateT n ODT ... ... ... 32.00 15.15 22 23.22 -7.1OdysMr rsh OMEX ... ... ...dd 13.75 2.98 71 7.41 +96.4OfficeDpt ODP .10 4.6 5 6.26 2.00 16346 2.16 -39.0sOhioValB OVBC .84 1.8 30 47.00 29.05 10 47.25 +17.0OhrPhar h OHRP ... ... ...dd 2.18 .21 332 .22 -88.3sOkta n OKTA ... ... ... 47.90 21.52 2013 49.28 +92.4OldDomFrt ODFL .52f .4 35 152.50 82.50 762 144.77 +10.0OldLnBc OLBK .32 .9 21 35.25 26.01 19 34.73 +18.0OldNBcp ONB .52 2.9 24 18.88 15.38 605 17.75 +1.7OldPoint OPOF .44 1.6 20 34.82 24.07 6 26.77 -10.0OldSecBc OSBC .04 .3 15 15.00 10.75 33 14.45 +5.9OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 0 10.45 +.2Ollies n OLLI ... ... 33 64.45 37.60 466 63.85 +19.9OlympStl ZEUS .08 .4 13 25.84 15.83 139 21.71 +1.0OmegaFlex OFLX .88 1.3 44 76.63 53.50 3 69.33 -2.9Omeros OMER ... ... ...dd 27.09 8.36 1102 16.86 -13.2tOminto hn OMNT ... ... ... 15.77 2.57 37 2.64 -22.1Omnicell OMCL ... ... ...cc 55.40 39.45 222 46.65 -3.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 51

OnSmcnd ON ... ... 12 27.10 13.65 5636 23.26 +11.1OnTrack OTIV ... ... ... 2.94 .93 518 1.21 -11.0OncoMed OMED ... ... ...dd 5.56 1.74 169 3.06 -25.4Oncobiolog ONS ... ... ... 2.30 .78 22 .98 -24.8Oncobi 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 1317 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 743 1.54 -5.2OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.27 -5.0OneHorz rs OHGI ... ... ...dd 3.38 .57 14733 .88 -37.1180 DgrCap TURN ... ... ... 2.45 1.45 32 2.13 +8.1OneStopS n OSS ... ... ...dd 6.25 4.10 18 4.52 -7.41800Flowrs FLWS ... ... 21 13.33 7.80 308 12.45 +16.4OpenText s OTEX .53 1.4 37 40.31 30.88 662 36.59 +2.6OpesAcq n OPES ... ... ... 9.98 9.67 60 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 9 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 215 1.84 -60.7Ophthotech OPHT ... ... 1 3.60 2.24 158 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 17.01 45 18.98 -17.4OpkoHlth OPK ... ... ...dd 7.57 2.66 16488 4.16 -15.1OptiNose n OPTN ... ... 34 25.24 15.01 31 22.01 +16.5Optibase OBAS ... ... ...dd 10.40 6.40 3 8.95 +12.5OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.80 +16.3OptimB rs OPHC ... ... ...dd 13.96 1.85 8 4.52 -3.8OpusBank OPB .59e 2.0 18 30.95 20.95 128 29.00 +6.2OramedPh ORMP ... ... ... 11.34 6.15 13 6.42 -28.7OraSure OSUR ... ... 31 23.01 12.86 471 15.66 -17.0Orbcomm ORBC ... ... ...dd 11.99 8.50 701 9.40 -7.7Orbotch ORBK ... ... 25 65.75 30.27 441 60.70 +20.8Organovo ONVO ... ... ...dd 3.19 .91 537 1.21 -9.7Orgenesis n ORGS ... ... ... 16.80 8.22 12 8.60 -37.9OriginAg SEED ... ... ...dd 1.96 .64 122 .67 -21.8OrigBcp n OBNK ... ... ... 1730 37.50 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 14 .80 -9.3Oritani ORIT 1.13e 7.4 11 17.75 15.00 165 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 15 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 65 19.13 -.3Orthox OFIX ... ... 71 61.86 39.30 119 53.25 -2.7OspyEn A n OSPR ... ... ... 10.00 9.47 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 14 10.00 +.5OssenInn rs OSN ... ... 17 8.90 1.50 78 2.65 -8.0Otelco OTEL ... ... 10 17.75 6.55 7 15.65 +17.2Otonomy OTIC ... ... ...dd 21.15 2.80 233 4.10 -26.1OttawaBc n OTTW .20f 1.4 92 14.99 13.35 4 13.82 -4.3OtterTail OTTR 1.34 3.1 24 48.65 36.45 95 43.40 -2.4OvaScience OVAS ... ... ...dd 1.96 .71 131 .93 -33.9Overstk OSTK ... ... ...dd 89.80 13.75 3671 35.65 -44.2Ovid Th n OVID ... ... ...dd 15.93 5.28 32 9.40 -4.8Oxbridge OXBR .48 23.4 4 6.00 1.85 3 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 69 13.34 -4.5OxfordLn OXLC 1.62 14.7 ... 11.10 9.11 170 10.99 +9.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 10 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.51 +1.2OxfSqCap OXSQ .80 12.3 5 7.56 5.15 265 6.51 +13.3OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 0 8.12 -3.1PAM PTSI ... ... 36 43.20 15.72 36 39.98 +16.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 48 10.60 -1.4PC Cnnctn CNXN .34e ... 16 29.94 22.66 21 29.75 +13.5PC-Tel PCTI .22 3.0 ... 8.48 5.65 23 7.25 -1.6PCM Inc PCMI ... ... 94 20.94 6.90 100 12.25 +23.7PCSB Fn n PCSB .03p ... 88 22.34 16.00 102 20.14 +5.7sPDC Engy PDCE ... ... ...dd 61.05 36.74 1937 59.99 +16.4tPDF Sol PDFS ... ... 26 20.10 10.80 560 10.25 -34.7PDL Bio PDLI .20 6.5 5 3.55 2.15 1315 3.10 +13.1PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 3 13.05 +11.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 25 12.81 +10.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 211 11.35 -11.3PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.34 -37.2PRA Grp PRAA ... ... 29 40.55 25.72 333 36.15 +8.9PRA Hlth PRAH ... ... 50 95.90 65.07 320 81.25 -10.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 48 9.45 +33.1sPTC Inc PTC ... ... ...cc 86.91 51.02 859 87.18 +43.5PTC Thera PTCT ... ... ...dd 33.22 10.65 471 30.74 +84.3PacWstBc PACW 2.40f 4.5 17 54.86 43.08 605 53.58 +6.3Paccar PCAR 1.12f 1.7 12 79.69 60.36 1826 64.05 -9.9PacBiosci PACB ... ... ...dd 5.70 2.02 921 2.45 -7.2PacEthanol PEIX ... ... ...dd 7.50 2.75 688 3.40 -25.3PacMerc PMBC ... ... 22 10.00 7.00 22 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 401 41.00 +2.5PaciraPhm PCRX ... ... ...dd 52.48 26.95 840 34.30 -24.9PainThr rs PTIE ... ... ...dd 12.80 3.10 26 8.24 +106.0PanASlv PAAS .14f .9 21 19.56 13.99 765 16.38 +5.3PangaeaL PANL ... ... 2 8.40 2.13 12 3.31 -10.1tPapaJohns PZZA .90 1.6 21 85.20 54.00 3099 56.55 +.8PapaMurph FRSH ... ... ...dd 6.50 3.50 83 5.52 +2.6ParatekPh PRTK ... ... ...dd 29.00 10.10 660 11.20 -37.4ParkCity PCYG ... ... 42 15.00 7.90 51 8.80 -7.9ParkOh PKOH .50 1.3 16 47.90 34.33 156 37.35 -18.7ParkeBcp PKBK .48b 2.3 15 22.32 16.25 36 20.75 +11.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 36 .71 -33.5tPrtnrCm PTNR ... ... 17 6.60 3.83 71 3.89 -36.8PathfdBcp PBHC .24f 1.5 23 16.64 14.60 7 15.60 +1.3PatrkInd s PATK ... ... 19 72.35 42.77 195 57.15 -17.7PatrNBc rs PNBK .04 .2 30 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 4 18.72 +7.7PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 924 17.89 -16.8Patterson PDCO 1.04 4.7 12 48.30 21.09 1836 22.23 -38.5PattUTI PTEN .16f .7 ...dd 25.03 14.83 4599 22.25 -3.3Pavmed n PAVM ... ... ...dd 9.31 1.35 20 1.60 -30.0Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1509 62.21 -8.6Paylocity PCTY ... ... ...cc 60.55 41.15 341 57.94 +22.9PayData rs PYDS ... ... ...dd 4.10 1.17 58 1.69 -33.4PayPal n PYPL ... ... 49 86.32 48.81 6210 77.01 +4.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 17 28.05 -12.6PeakRsts SKIS .28 6.0 ...dd 5.84 4.00 6 4.70 -13.0PeapkGl PGC .20 .6 19 38.00 29.20 49 32.93 -6.0Pegasyst PEGA .12 .2 ...cc 64.90 45.40 695 63.65 +35.0PnnNtGm PENN ... ... 33 33.30 18.48 1190 31.70 +1.2sPennVa n PVAC ... ... ... 48.73 31.00 725 61.55 +57.4PennantPk PNNT .72 10.5 8 8.17 6.29 406 6.86 -.7PenPkFR PFLT 1.14 8.5 12 14.65 12.00 97 13.34 -2.8PennsWd PWOD 1.88 4.1 18 50.00 38.12 7 45.38 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 844 9.83 +1.7PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 11 10.38 +.6PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2414 18.64 -.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 110 25.58 -9.7PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 31 36.71 +12.5PeopBNC PEBK .52f 1.7 17 36.12 19.65 14 31.15 +1.5PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 5 45.70 -1.9PeopUtah n PUB .40f 1.3 29 33.90 24.63 52 32.00 +5.6tPepsiCo PEP 3.71f 3.9 20 122.51 96.43 6200 96.16 -19.8Percptr PRCP .15 1.6 56 10.81 6.80 9 9.49 -2.2Percient PRFT ... ... 46 25.00 16.29 234 24.01 +25.9Performnt PFMT ... ... ...dd 3.52 1.52 166 2.82 +70.9PerionNwk PERI ... ... ... 2.06 .71 95 .75 -27.2PermaFix PESI ... ... ... 4.70 3.20 8 4.65 +27.4PermaPip PPIH ... ... ...dd 9.40 7.50 17 9.25 +2.8PernixT rs PTX ... ... ...dd 7.15 2.00 24 2.47 +2.9PerryEllis PERY ... ... 7 28.00 16.35 69 25.50 +1.8PershGld rs PGLC ... ... ... 3.31 1.83 20 1.99 -17.1PetIQ n PETQ ... ... ... 28.23 17.03 324 19.08 -12.6PetMed PETS 1.00 2.8 24 57.80 26.73 638 35.12 -22.8PFSweb PFSW ... ... ...dd 9.92 5.90 67 9.19 +23.7sPhibroAH PAHC .40 .9 29 44.55 29.65 143 43.95 +31.2PhotrIn PLAB ... ... 48 11.60 7.20 331 8.15 -4.4sPiedmLithn PLLL ... ... ... 13.25 12.75 1 13.50 +5.9PierisPhm PIRS ... ... ... 9.75 3.29 653 5.69 -24.6PilgrimsP PPC ... ... 9 38.39 20.23 1302 21.23 -31.6PingtanM PME .04 1.1 23 4.50 1.99 53 3.60 +18.0PinnclEnt PNK ... ... ... 33.59 18.30 172 32.78 +.2PinnaclFn PNFP .56 .9 21 70.30 58.40 518 65.35 -1.4PioneerPw PPSI ... ... 13 7.95 4.75 7 5.90 -22.5Pixelwrks PXLW ... ... ...dd 7.05 3.50 346 4.25 -32.9PlatEag n EAGL ... ... ... 11.82 9.60 300 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 194 10.75 -.4Plexus PLXS ... ... 21 66.78 49.06 147 58.16 -4.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 6235 2.00 -15.3PlumasBc PLBC .36f 1.3 16 29.45 17.98 3 28.65 +23.5PluristemT PSTI ... ... 10 2.12 1.06 143 1.33 -3.6PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.15 -8.8PointrTel h PNTR ... ... 19 19.65 9.00 19 13.85 -25.5PointsInt g PCOM ... ... 49 12.49 7.70 70 11.18 +8.6PolarPwr n POLA ... ... ... 6.54 4.01 4 6.12 +22.2Polarity rs COOL ... ... ... 32.63 10.97 574 23.38 +.7Pool Corp POOL 1.80f 1.2 31 150.26 97.25 454 148.42 +14.5PopeRes POPE 2.80 3.9 32 79.50 66.60 0 72.00 +3.2Popular BPOP 1.00 2.1 24 48.11 32.04 531 46.75 +31.7Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 11 24.60 +1.3PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.90 +1.3PorterBc rs PBIB ... ... ...dd 15.55 9.75 3 13.41 -6.4PortolaPh PTLA ... ... ...dd 67.10 30.10 1923 42.28 -13.1Potbelly PBPB ... ... ...dd 13.50 10.50 481 12.95 +5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 675 48.05 -3.7sPowellInds POWL 1.04 2.9 ...cc 35.10 22.80 52 35.91 +25.3PwrInteg POWI .64f .9 35 86.60 60.55 105 71.55 -2.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 74 25.18 -.1PS MStrAlt LALT ... ... ...q 23.50 19.26 21.81 +2.6sPSOpYCmd PDBC ... ... ...q 18.65 14.95 4308 18.74 +7.4PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 25 46.87 +4.6PwShDiv PFM .50e 2.0 ...q 27.77 23.66 2 25.20 -4.7PwShHiYD PEY .54 3.2 ...q 18.61 16.45 91 16.97 -4.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 191 15.88 -4.0PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 109.29 +6.5PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.77 -3.8PwSWtr PHO .18e .6 ...q 31.82 26.16 25 30.55 +.9PSNasIntnt PNQI ... ... ...q 141.10 100.20 29 133.07 +15.0PSMoment PDP .11e .2 ...q 55.77 45.07 133 54.81 +6.2PSBuybk PKW .52e .9 ...q 63.49 50.99 41 56.66 -4.0PSh Tech PTF .26e .4 ...q 60.98 45.17 15 60.11 +14.1PSh Hlthcr PTH ... ... ...q 83.20 52.88 8 80.88 +12.2PSh Inds PRN .19e .3 ...q 64.86 51.93 2 59.54 -2.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 36.05 +2.7sPSh Engy PXI .69e 1.6 ...q 44.39 30.10 42 44.37 +12.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 3 67.79 +4.2PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 51.21 +1.8PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 68.80 -2.6PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 32 134.55 +3.6PSDvMom PIZ .26e .9 ...q 29.70 24.74 45 28.19 +2.0PSEmMom PIE .12e .6 ...q 22.22 16.23 95 21.02 +2.3PShTact n DWIN 1.18 4.7 ... 28.05 24.71 21 25.08 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 31.06 -.5PS IntlLB IDLB ... ... ...q 32.01 27.31 6 30.72 +1.9PS DWAtac DWTR ... ... ...q 30.31 24.34 8 29.26 +3.6PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 61.53 +.6PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.42 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 9 69.82 -6.6PS IntBybk IPKW .29e .8 ...q 40.14 30.89 29 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 5 27.02 -1.3sPS SC Egy PSCE .14e .8 ...q 17.23 11.37 104 17.35 +12.7PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 25 59.22 +5.8PS SmCMo DWAS .07e .1 ...q 53.05 40.05 13 51.38 +5.5PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 237 56.75 +3.1PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 60.88 +2.5PSKbwHiDv KBWD 2.10 9.2 ...q 24.69 21.09 317 22.95 -2.8PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 27 55.79 +2.4PSKbwReit KBWY 2.58 7.8 ...q 38.43 29.75 34 32.88 -7.1PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.26 -1.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.02 -.6PS SC Info PSCT .08e .1 ...q 83.13 71.36 13 81.01 +6.0PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.87 -4.0PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.61 +1.7sPS SC HCre PSCH ... ... ...q 118.29 80.83 91 118.61 +20.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 14 31.17 -4.9PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 20 25.87 -.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 29053 167.88 +7.8PranBio rs PRAN ... ... ... 3.79 1.75 9 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .36 258 .39 -67.8 PrecTh rs AIPT ... ... ...dd 2.50 .81 67 .95 -5.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 53 63.80 +8.5PrefrmdLn PLPC .80 1.1 32 85.63 44.80 4 69.65 -2.0PremFin PFBI .60 2.9 14 22.92 16.78 11 20.95 +4.3Premier PINC ... ... ...dd 36.50 27.16 1442 31.07 +6.4Presbia n LENS ... ... ... 7.14 1.86 35 2.34 -38.1Presidio n PSDO ... ... ... 19.74 12.75 139 15.19 -20.8PriceTR TROW 2.80 2.4 21 120.07 67.62 2652 116.66 +11.2PrSmrt PSMT .70 .8 33 93.55 77.50 181 82.40 -4.3PrmEgy PNRG ... ... ...dd 70.30 40.00 69.71 +35.4sPrimoWtr PRMW ... ... ...dd 13.86 10.47 989 14.48 +15.2Primoris PRIM .24 .9 18 30.00 21.84 407 25.44 -6.4PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 31.79 -2.5PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.56 +3.5PrinMill ef GENY .06e ... ... 38.17 27.94 0 35.85 +3.2Prin US SC PSC ... ... ... 33.19 27.61 1 32.08 +1.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1429 57.72 -18.2ProDex PDEX ... ... 29 8.00 4.75 2 6.85 +.7ProPhaseL PRPH 1.00e ... ...dd 5.08 1.84 131 3.97 +82.9ProQRTher PRQR ... ... ...dd 6.90 2.75 61 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 108 51.41 -8.3PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4758 161.96 +16.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 44 2.71 -33.7sProrEng PFIE ... ... 1 4.09 1.15 456 4.22 +119.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 1499 7.30 +22.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 283 37.87 -11.0sProofpoint PFPT ... ... ...dd 127.35 78.47 397 127.29 +43.3PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 12848 15.52 -27.8ProS Ris n EQRR ... ... ... 50.68 38.13 1 49.45 +5.9PrUlNBio rs UBIO ... ... ... 46.35 24.43 58 28.44 -15.5ProUNShBio ZBIO ... ... ... 18.36 8.03 7 10.92 -4.2ProUShBio BIS ... ... ...q 29.66 17.52 57 22.02 -.1ProspctCap PSEC .72 11.3 7 9.25 5.51 1307 6.37 -5.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 73 8.40 -59.6ProteonTh PRTO ... ... ...dd 2.85 1.10 7 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 474 4.98 -14.6Prothena PRTA ... ... ...dd 70.00 10.43 1354 13.56 -63.8ProvidSv PRSC ... ... 25 79.38 43.19 45 76.12 +28.3ProvidBc n PVBC ... ... ... 27.38 19.75 6 24.15 -8.7ProvFnH PROV .56 3.0 19 20.35 17.62 7 18.46 +.3PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.48 +5.0PsychmCp PMD .72f 3.5 19 27.99 15.99 2 20.41 -.8Pulmatrix PULM ... ... ...dd 3.42 .42 598 .44 -68.9PulseBio n PLSE ... ... ...dd 39.50 9.81 315 17.30 -26.7PumaBiotc PBYI ... ... ...dd 136.90 28.35 609 65.30 -33.9PureAcq un PACQU ... ... ... 10.21 10.08 39 10.20 +.8sPureCycle PCYO ... ... ...dd 9.65 6.55 39 9.80 +17.4PurplInv n PRPL ... ... ... 13.90 7.65 10 10.63 +5.8PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 986 1.22 -62.1QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.17 +10.8QAD A QADA .29 .6 ...dd 50.35 29.40 26 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 37 47.70 +11.3QIWI plc QIWI .84e 4.6 18 26.55 13.67 106 18.39 +6.1Qorvo QRVO ... ... 95 86.84 62.68 1249 80.21 +20.4Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.56 6984 53.17 -16.9QualitySys QSII .70 4.8 29 17.74 12.24 244 14.63 +7.7Qualstar rs QBAK ... ... ... 13.50 4.77 42 10.69 +27.3Qualys QLYS ... ... 76 85.00 39.25 244 77.50 +30.6Quantenn n QTNA ... ... ... 22.50 9.60 314 14.80 +21.3Quanterx n QTRX ... ... ... 24.81 15.30 24 18.98 -11.6Quartrhill g QTRH .05 ... 5 2.12 1.26 42 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 9 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.15 294 1.49 -14.4sQuidel QDEL ... ... ...dd 58.08 23.28 1152 60.15 +38.8QuinStreet QNST ... ... ...cc 14.65 3.36 585 12.79 +52.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 1605 2.02 -14.8Quotinet QTNT ... ... ... 7.74 2.78 211 4.82 -2.6QuratQVC A QRTEA ... ... 22 29.11 20.79 4112 24.55 +.5QuratQVC B QRTEB ... ... 26 28.90 20.93 0 24.77 +.9R -:sR1 RCM n RCM ... ... ... 8.73 3.05 910 8.30 +88.2RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 47 27.28 -.3RBC Bear ROLL ... ... 39 139.95 94.97 53 120.00 -5.1RCI Hosp RICK .12 .4 11 33.78 16.52 27 29.36 +4.9tRCM RCMT 1.00e ... 28 7.50 4.81 103 4.70 -24.8RF Inds RFIL .08 1.3 ...dd 6.35 1.40 26 5.95 +120.4RGC Res s RGCO .62 2.3 32 31.99 22.16 5 26.75 -1.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.50 +22.3RMG Net rs RMGN ... ... ...dd 3.29 .75 13 1.17 +42.7sRMR Gp h RMR 1.00 1.2 48 82.70 42.36 34 82.15 +38.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 827 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 91 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.24 470 2.03 -63.5RaPhrm n RARX ... ... ...dd 27.84 4.78 59 5.99 -29.5RadNet RDNT ... ... 47 14.85 6.00 1019 13.05 +29.2RadaElc rs RADA ... ... ...dd 3.86 1.07 111 2.45 -20.5Radcom RDCM ... ... 72 22.45 17.00 11 19.35 -2.5RadiSys RSYS ... ... ...dd 4.21 .53 201 .74 -26.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 739 32.01 +.8Radware RDWR ... ... ...dd 23.81 15.82 145 23.57 +21.5RamacoRs n METC ... ... ... 9.35 3.81 29 7.10 +3.2Rambus RMBS ... ... ...cc 15.50 11.30 1151 13.13 -7.7RandCap RAND ... ... 3 3.50 2.40 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 457 82.33 -16.7RandBcp n RNDB ... ... ... 16.49 13.36 11 15.90 +3.6sRapid7 n RPD ... ... ...dd 31.69 14.75 373 31.77 +70.3RaveRest RAVE ... ... ...dd 2.33 1.12 25 1.30 -11.1RavenInds RAVN .52 1.3 40 40.85 26.70 70 40.40 +17.6ReShape rs RSLS ... ... ... 6.45 .28 137 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 29 15.35 -8.1ReadgIntB RDIB ... ... 16 27.66 18.00 0 20.90 -9.1RealGSol rs RGSE ... ... ...dd 3.25 .60 5562 1.31 -11.5RealNetwk RNWK ... ... ...dd 5.00 2.63 36 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 46 23.12 -4.7RealPage RP ... ... 78 61.95 32.30 977 60.13 +35.7ReataPh n RETA ... ... ...dd 40.88 19.31 477 28.90 +2.0ReconTech RCON ... ... ...dd 5.36 .64 82 1.36 +4.6RecroPhm REPH ... ... ... 12.42 5.81 271 10.97 +18.6RedRobin RRGB ... ... 28 74.11 45.70 424 64.15 +13.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 368 33.46 -.8tRedViolt n RDVT ... ... ... 46.40 5.05 98 5.00 -89.2Redn n RDFN ... ... ... 33.49 19.18 871 23.08 -26.3RedhillBio RDHL ... ... ... 11.25 4.30 274 5.78 +12.5tRegenrn REGN ... ... 26 543.55 284.04 762 284.60 -24.3sRegnxBio n RGNX ... ... ...dd 42.00 16.30 1097 45.00 +35.3RegulusTh RGLS ... ... ...dd 1.75 .63 153 .73 -30.2Reis Inc REIS .76f 3.6 ...dd 22.45 15.95 44 21.05 +1.9ReliantBcp RBNC .32f 1.3 24 27.49 21.42 10 23.88 -6.9Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.59 -3.8RemarkHld MARK ... ... ...dd 15.10 1.93 339 6.40 -34.2sRenasant RNST .80f 1.7 20 46.95 37.68 114 47.21 +15.5RenewEn REGI ... ... ...dd 14.10 9.50 745 13.50 +14.4RenminTi rs ABAC ... ... ... 4.76 1.65 21 2.32 -21.4RentACt RCII .32 3.4 16 13.89 7.22 1291 9.30 -16.2Replgn RGEN ... ... 57 46.81 29.56 521 40.30 +11.1RepBncp RBCAA .97f 2.2 17 44.47 33.17 14 43.20 +13.6RepFBcp FRBK ... ... 63 9.90 8.00 195 8.85 +4.7resTORbi n TORC ... ... ... 21.10 7.55 328 10.85 -35.7RschFrnt REFR ... ... ...dd 1.50 .85 103 .89 -14.4Resonant RESN ... ... ... 8.55 3.17 275 4.20 -43.8ResConn RECN .48 3.0 25 17.00 12.05 109 15.75 +1.9tRestorRob n HAIR ... ... ...dd 11.95 3.79 115 3.71 -19.3RetailOpp ROIC .78 4.5 51 21.20 16.18 1217 17.22 -13.7RetoEco n RETO ... ... ... 12.75 5.06 97 5.16 -26.8Retrophin RTRX ... ... ...dd 28.25 15.55 595 26.52 +25.9RevanceTh RVNC ... ... ...dd 37.45 18.43 435 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 0 3.48 -24.8RevolutL rs RVLT ... ... ... 8.50 2.95 58 3.83 +16.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 100 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 361 24.51 -15.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 195 5.86 -24.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 46 1.55 +4.7RichrdElec RELL .24 2.6 ... 9.45 5.31 32 9.41 +39.6RigelPh RIGL ... ... ...dd 4.71 2.14 1231 3.76 -3.1RigNet RNET ... ... ...dd 19.50 12.70 26 14.95 RiminiSt n RMNI ... ... ... 10.40 .25 30 7.93 +.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 370 7.44 -73.8RiseEdCy n REDU ... ... ... 18.60 9.50 66 16.02 +8.3RittrPh rs RTTR ... ... ... 7.98 1.83 51 2.78 -15.5RivrvwBcp RVSB .12 1.4 18 9.75 6.46 41 8.51 -1.8RocktPh n RCKT ... ... ... 20.60 3.40 110 17.62 +68.8RockwllM RMTI ... ... ...dd 8.70 4.84 155 5.71 -1.9sRockyBr RCKY .44 1.6 18 27.20 12.20 98 27.30 +44.4RkyMChoc RMCF .48 4.2 19 12.90 11.05 2 11.50 -2.4Roku n ROKU ... ... ...cc 58.80 15.75 20622 36.08 -30.3Rosehill n ROSE ... ... ... 10.84 5.52 24 7.86 Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 25 .42 -23.6RossStrs s ROST .90f 1.1 23 85.66 52.85 2040 81.85 +2.0RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 468 88.48 +7.7Rubicon rs RBCN ... ... ... 10.45 6.71 6 7.19 -9.9RmblOn B n RMBL ... ... ... 5.70 3.53 3 4.76 -8.4RushEntA RUSHA ... ... 27 55.40 34.30 136 41.99 -17.4RushEntB RUSHB ... ... 32 52.76 31.92 4 40.42 -16.2RuthsHosp RUTH .44 1.6 29 28.75 17.95 317 28.00 +29.3Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 330 112.11 +7.6S -:sS&T Bcp STBA 1.00 2.3 19 44.13 32.75 59 44.28 +11.2S&WSeed SANW ... ... ... 5.10 2.90 39 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 19.14 +3.5SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 14 30.55 +13.8SBA Com SBAC ... ... ...cc 177.67 126.82 482 158.94 -2.7SEI Inv SEIC .60f .9 23 78.35 49.45 819 63.35 -11.8SelasLf rs SLS ... ... ... 19.41 3.43 320 5.56 -29.3SG Blck n SGBX ... ... ... 7.00 3.70 38 4.49 -25.0SGOCO rs SGOC ... ... ... 2.45 .90 21 1.13 +6.6SI Fincl SIFI .24 1.7 15 16.45 13.75 13 14.50 -1.4SIGA Tc n SIGA ... ... ... 6.65 5.61 91 6.05 +2.4SLM Cp SLM ... ... 16 12.46 9.65 2935 11.53 +2.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.34 +3.8SmartGlb n SGH ... ... 12 56.69 11.50 506 45.09 +33.8sSMTC hg SMTX ... ... ... 2.53 1.10 22 2.53 +33.8SORL SORL ... ... 4 9.74 3.70 86 4.72 -29.8SP Plus SP ... ... 21 41.70 28.10 92 36.15 -2.6SPAR Gp h SGRP ... ... ... 3.75 .87 16 1.19 -3.3SpdDorWrF DWFI ... ... ... 26.06 24.12 35 24.23 -4.2SPI Eng rs SPI ... ... ... 2.61 .30 617 .46 -27.5SPS Cmce SPSC ... ... 91 72.68 45.02 125 71.55 +47.3SS&C Tch s SSNC .28 .6 31 53.99 35.85 986 49.00 +21.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 13 4.07 +16.0SSR Mng g SSRM ... ... 18 11.40 7.64 1056 10.28 +17.0sSVB FnGp SIVB ... ... 27 313.93 159.44 388 317.12 +35.7SabanCap n SCAC ... ... ... 10.20 9.84 117 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.59 +.7SabraHltc SBRA 1.80e 9.1 16 26.49 15.78 2160 19.70 +5.0SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 3 25.42 SabreCorp SABR .56 2.4 27 25.00 17.30 1870 22.97 +12.0SAExplr rs SAEX ... ... ...dd 5.31 1.18 90 1.57 -28.6SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 15 82.20 +2.2SageThera SAGE ... ... ...dd 195.97 59.57 305 159.31 -3.3Saia Inc SAIA ... ... 36 80.25 41.28 174 74.50 +5.3SalemMda SALM .26 8.0 12 8.25 3.10 78 3.25 -27.8SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.1 8 176.43 108.82 255 113.52 -18.2SndySpr SASR 1.12f 2.7 19 43.86 36.41 224 40.82 +4.6Sanlp JBSS 2.00e ... 23 70.35 54.32 99 63.41 +.3SangTher SGMO ... ... ...dd 27.50 4.30 3604 15.30 -6.7Sanmina SANM ... ... 18 42.95 24.60 776 30.75 -6.8Sano rt GCVRZ ... ... ... .49 .26 6 .45 +19.5Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 6 9.48 -17.7SareptaTh SRPT ... ... ...dd 92.98 28.82 1409 90.47 +62.6Savara rs SVRA ... ... ...dd 17.19 4.60 72 9.79 -34.0scPhrma n SCPH ... ... ...dd 18.17 8.89 169 14.32 +18.4ScanSource SCSC ... ... 13 45.35 31.40 164 36.35 +1.5Schmitt h SMIT ... ... ...dd 4.47 1.55 28 2.11 -23.0Schnitzer SCHN .75 2.6 9 38.85 18.55 274 29.25 -12.7Scholastc SCHL .60 1.4 ...dd 46.59 33.51 151 43.00 +7.2Schulmn SHLM .82 1.9 32 43.88 25.00 150 42.90 +15.2 SciGames SGMS ... ... ...dd 56.45 21.90 620 50.55 -1.5Scynexis SCYX ... ... ...dd 2.79 1.05 223 1.28 -44.8SeaChange SEAC ... ... ... 4.03 2.35 53 3.14 -20.1SeacstBkg SBCF ... ... 22 29.23 20.58 456 28.78 +14.2SeagateT STX 2.52 4.4 15 62.70 30.60 2359 57.23 +36.8SeanrgM rs SHIP ... ... ...dd 1.66 .58 308 .88 -15.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 12314 3.20 -10.6SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 29 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 36 11.91 +17.7SeattGen SGEN ... ... ...dd 68.59 45.31 1063 55.50 +3.7SecndSight EYES ... ... ...dd 2.58 .90 1771 2.04 +6.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 36 10.20 +5.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 54 11.04 +24.5SecNtl lf SNFCA .23t ... 6 6.60 4.05 5 5.50 +10.0SelectBc lf SLCT ... ... 23 14.06 10.90 46 13.39 +5.9SelIncREIT SIR 2.04 9.9 18 26.26 17.90 281 20.64 -17.9SelectaB n SELB ... ... ... 24.02 7.95 258 10.67 +8.8SelectvIns SIGI .72 1.3 19 62.40 46.28 104 56.35 -4.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 165 3.78 +1.3Semtech SMTC ... ... 54 44.85 31.30 461 43.50 +27.2SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 20 27.80 -9.6SenesTc n SNES ... ... ...dd 7.99 .40 85 .43 -40.3SenHous SNH 1.56 9.6 11 22.01 14.86 984 16.21 -15.4SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 29 25.07 -.8SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 18 25.67 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 69 8.06 +42.7Senomyx SNMX ... ... ...dd 1.71 .56 38 1.18 -9.2SensusHlt n SRTS ... ... ... 7.00 3.38 5 6.55 +26.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 8 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.18 +2.1SeqentialB SQBG ... ... ...dd 4.08 1.36 150 1.68 -5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 139 8.18 -19.3SvcSource SREV ... ... ...dd 4.17 2.61 519 3.84 +24.3ServiFst s SFBS .44f 1.0 23 44.44 32.54 119 43.56 +5.0SevStars h SSC ... ... ...dd 7.00 1.26 499 3.01 -34.7SevernBc SVBI .12 1.5 36 8.20 6.70 9 7.95 +9.6SharingE rs SEII ... ... 46 12.40 2.61 134 3.68 -51.5Sharps SMED ... ... ...dd 5.73 3.70 5 3.91 -4.4SharpSprg SHSP ... ... ...dd 7.64 3.07 55 7.23 +64.2ShndTele s SHEN .26f .8 ... 41.80 28.00 251 31.35 -7.2ShiftPixy n PIXY ... ... ... 11.64 2.00 131 2.51 -12.8Shiloh SHLO ... ... 29 14.97 6.45 29 8.62 +5.1Shineco n TYHT ... ... ... 4.60 1.31 34 1.50 -34.8Shire SHPG 1.05e .6 85 192.15 123.73 1530 164.38 +6.0ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 111 24.70 -7.7ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 25 18.97 +13.6ShotSpot n SSTI ... ... ... 33.19 9.33 147 28.92 +105.8sShuttery SFLY ... ... ...cc 95.72 39.76 1044 92.58 +86.1SiebertFn SIEB .10a .8 ...dd 21.61 3.52 57 12.24 -9.3SiennaBi n SNNA ... ... ... 29.25 13.37 100 16.97 -6.5sSientra SIEN ... ... ...dd 16.68 7.20 1009 16.71 +18.8SierraBc BSRR .64 2.2 18 29.55 23.10 18 28.51 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 172 1.97 -47.2SierraWr SWIR ... ... 22 31.95 15.10 251 17.68 -13.6SifyTech SIFY .02e 1.0 ... 3.15 .69 88 1.87 +4.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 188 6.33 -9.0SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 46 1.23 -42.8Sigmatr SGMA ... ... 14 11.61 5.26 4 7.11 -29.7SignatBk SBNY ... ... 25 161.92 116.68 206 130.24 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 369 27.14 -7.7SilcLtd SILC 1.00 2.5 18 77.95 32.00 85 39.29 -44.0sSilcnLab SLAB ... ... 94 101.90 66.35 191 102.45 +16.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 318 47.10 -11.1SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 1 3.84 -9.3Silvercrest SAMG .56 3.6 24 16.80 11.85 11 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 315 30.85 +8.1SimplyGd n SMPL ... ... ... 16.01 10.93 326 13.67 -4.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 41 19.00 11.00 48 19.05 +18.3Sina SINA ... ... 43 124.60 77.70 4469 89.84 -10.4Sinclair SBGI .72 2.4 11 41.15 26.50 2811 29.85 -21.1SinoGlobl SINO ... ... ...dd 3.99 1.04 282 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 4.60 44 7.46 -5.3sSiriusXM SIRI .04 .6 38 6.75 4.73 19562 6.77 +26.3SitoMobl rs SITO ... ... ...dd 8.60 3.12 118 3.73 -44.5SkySolar SKYS ... ... ...dd 2.43 .82 15 1.16 -22.7SkyWest SKYW .40 .7 16 60.65 31.75 215 56.85 +7.1SkywksSol SWKS 1.28 1.3 22 117.65 86.13 2290 95.55 +.6SleepNmbr SNBR ... ... 20 40.72 27.44 671 28.39 -24.5SmartFn rs SMBK ... ... 23 26.26 20.50 60 24.14 +11.2SmartSnd n SND ... ... ... 13.70 4.81 966 7.95 -8.2SmthM hrs SMSI ... ... ...dd 3.41 .88 207 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 74 4.46 -21.1SocketM n SCKT ... ... ... 4.59 2.62 3 2.77 -22.6SodaStrm SODA ... ... 32 98.26 49.33 160 91.41 +30.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 494 34.67 -20.0Sol-Gel n SLGL ... ... ... 12.23 8.00 2 9.25 -13.6SolarCap SLRC 1.64 7.7 13 22.55 19.70 75 21.37 +5.7SolarSCap SUNS 1.41 8.3 12 18.40 16.10 39 17.00 -4.3SolarEdg n SEDG ... ... 34 59.20 15.58 1520 55.65 +48.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 12 1.59 -11.9SolidBio n SLDB ... ... ... 33.74 6.83 462 20.12 -11.1Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 29 1.70 -23.4SonicCorp SONC .64 2.6 17 30.05 22.11 637 24.94 -9.2SonicFdry SOFO ... ... ...dd 4.99 2.05 5 2.38 -21.0SonomaPh SNOA ... ... ...dd 7.75 3.50 47 3.72 -31.7Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 389 2.84 +25.1SorrentoTh SRNE ... ... 58 10.65 1.50 1966 7.55 +98.7SotherlyH SOHO .48f 7.0 43 7.08 5.78 52 6.90 +7.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 25.09 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 25.06 -1.1SouMoBc s SMBC .44 1.3 16 40.80 30.30 10 34.98 -6.9sSoundFin SFBC .56f 1.4 23 38.30 29.55 1 38.78 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 85 88.80 +1.9SthnFstBsh SFST ... ... 22 47.55 33.25 20 47.30 +14.7SoNatBcVa SONA .32 1.9 32 18.30 15.11 103 16.95 +5.7SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 80 33.64 -.1SparkEn s SPKE .72 6.3 9 23.65 8.60 279 11.50 -7.3SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 11 23.69 -11.0SparkTh n ONCE ... ... ...dd 91.75 41.06 1059 76.02 +47.8SpartnMot SPAR .10 .6 38 19.45 8.30 265 16.10 +2.2SprtnNash SPTN .72f 4.1 ...dd 37.67 16.32 144 17.39 -34.8SpectPh SPPI ... ... ...dd 23.50 5.47 873 16.85 -11.1SperoTh n SPRO ... ... ... 19.00 9.66 143 12.19 +3.7Sphr3D grs ANY ... ... ... 7.25 .44 482 .47 -81.1Spherix rs SPEX ... ... ...dd 4.75 .89 109 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 21.75 77 22.06 +1.0sSplunk SPLK ... ... ...dd 113.99 54.17 2223 114.84 +38.6SpokHldgs SPOK .50 3.5 33 18.85 13.75 146 14.38 -8.1SportsWhs SPWH ... ... 9 6.99 3.40 624 4.58 -30.7SprBkPh n SBPH ... ... ...dd 18.93 10.50 8 14.42 +7.3SprottFoc FUND .75e 9.6 ...q 8.39 6.84 16 7.81 -1.4Sprouts SFM ... ... 23 28.29 17.55 1705 22.03 -9.5StaarSur STAA ... ... ... 22.88 8.95 662 22.35 +44.2Staff360 rs STAF ... ... ... 5.70 1.41 58 1.53 -51.4sStamps.cm STMP ... ... 29 244.15 100.55 338 246.35 +31.0sStarBulk rs SBLK ... ... ...dd 13.29 7.57 296 13.32 +18.3StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.12 -.8StarsGp g TSG ... ... ... 33.80 15.85 423 32.40 +39.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7005 57.04 -.7StatAutF STFC .40 1.4 ...dd 32.00 22.11 57 29.34 +.8sStateBkFn STBZ .80f 2.4 21 33.01 24.90 69 33.12 +11.0SteadyM n STDY ... ... ...dd 7.50 2.60 8 4.65 +25.7StealthGas GASS ... ... 28 4.70 2.90 20 4.17 -4.4SteelCon STCN ... ... ...dd 2.90 1.46 62 1.83 -26.5StlDynam STLD .75f 1.6 19 50.70 32.20 1467 46.92 +8.8SteinMart s SMRT .30 11.7 ...dd 2.72 .48 530 2.57 +121.6StellrAcq n STLR ... ... ... 10.49 9.99 4 10.28 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.65 +1.9StemlineTh STML ... ... ...dd 18.75 7.30 240 18.45 +18.3Stericycle SRCL ... ... ...cc 87.37 56.64 731 64.01 -5.9Stericyc pf SRCLP 5.25 10.7 ... 75.50 43.93 3 49.26 -7.0SterlBcp n SBT .01p ... ... 14.98 12.00 280 13.46 +6.0SterlCons STRL ... ... 31 18.90 9.42 337 12.86 -21.0sSMadden SHOO .80 ... 22 49.28 36.10 333 49.20 +5.4Stewrdshp SSFN .12 1.0 17 12.75 8.50 1 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 912 24.04 -6.9StockYBc s SYBT .92f 2.4 19 41.90 31.90 44 38.80 +2.9StoneCastle BANX 1.52 7.1 12 22.75 19.66 16 21.50 +6.8StrataS rs SSKN ... ... ...dd 3.00 1.06 181 1.50 +22.0Stratasys SSYS ... ... ...dd 30.88 17.17 844 20.42 +2.3Strattec STRT .56 1.7 18 49.20 30.05 6 33.10 -24.0StratusPrp STRS 1.00e ... 67 32.75 26.15 6 31.40 +5.7Strayer STRA 1.00 1.0 30 113.01 76.40 104 102.16 +14.0StreamHlth STRM ... ... ...dd 2.82 .92 30 1.50 -11.2StrgbrBio n SBBP ... ... ... 9.25 4.00 315 7.65 +5.5SummerInf SUMR ... ... ...dd 2.25 .72 105 .92 -38.7SumFWV SMMF .52f 2.0 13 28.16 20.93 11 26.06 -1.0SmtStB s SSBI .48 3.2 21 16.00 11.65 11 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 47 13.84 +24.9SunHydrl SNHY .36 .8 39 70.83 39.00 280 45.96 -29.0SundEng n SNDE ... ... ... 9.59 3.61 34 5.27 -11.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 141 2.51 -32.0SunOpta STKL ... ... ...dd 10.20 6.27 455 7.00 -9.7SunPower SPWR ... ... ...dd 11.70 6.46 4359 9.01 +6.9Sunrun n RUN ... ... 9 10.16 4.21 4147 9.83 +66.6Sunworks n SUNW ... ... ... 2.14 .90 370 1.14 +8.6SuperMicro SMCI ... ... 17 27.90 16.10 630 24.00 +14.7SuperCom SPCB ... ... ...dd 4.95 2.01 43 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 62 .94 -13.8SupUnifm s SGC .38 1.5 22 28.85 17.41 17 24.97 -6.5sSupernus SUPN ... ... 45 50.05 29.95 1419 47.95 +20.3supprt.cm rs SPRT ... ... ...dd 3.03 2.01 121 2.89 +19.4SurfaceOn n SURF ... ... ... 15.19 12.08 228 14.41 +8.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 630 17.30 +43.0sSurmodic SRDX ... ... ...cc 43.75 22.55 60 43.70 +56.1SykesEnt SYKE ... ... 35 34.49 25.77 150 26.98 -14.2Symantec SYMC .30 1.0 15 34.20 24.93 4720 28.75 +2.5Synacor SYNC ... ... ...dd 3.95 1.35 50 1.80 -21.7Synalloy SYNL .13m .7 ...dd 19.30 10.30 30 18.70 +39.6Synaptics SYNA ... ... ...dd 64.54 33.73 941 46.45 +16.3Synchron SNCR ... ... 22 17.60 6.51 1281 9.69 +8.4SyndaxP n SNDX ... ... ...dd 15.43 7.41 294 11.57 +32.1SyneosH h SYNH ... ... ...dd 61.10 31.10 2742 38.50 -11.7SynrgyPh SGYP ... ... ...dd 4.84 1.43 3260 1.67 -25.1Synlogic rs SYBX ... ... ...dd 23.00 8.76 44 13.33 +37.4Synopsys SNPS ... ... 54 94.80 70.55 843 90.83 +6.6sSyntel SYNT 15.00e ... 14 29.65 15.88 365 29.75 +29.4Synthes rs SES ... ... ... 10.24 2.00 18 3.26 +14.8Sypris SYPR .08 5.6 ...dd 1.90 1.05 7 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 95 12.18 +25.2T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5052 56.32 -11.3tTAT Tch h TATT .34e 4.0 19 12.50 8.00 7 8.40 -20.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 80 17.86 -10.9TCP Cap TCPC 1.44 10.0 11 17.25 13.72 357 14.42 -5.6TD Ameritr AMTD .84 1.4 36 63.01 36.12 1858 61.41 +20.1TDH Hld n PETZ ... ... ... 31.75 3.17 68 3.75 -33.5TESSCO TESS .80 4.6 52 24.85 12.15 42 17.55 -12.9TFS Fncl TFSL .68 4.4 51 16.97 14.32 221 15.33 +2.6TG Thera TGTX ... ... ...dd 17.35 7.25 816 12.95 +57.9THL Credit TCRD 1.08 13.9 8q 10.25 7.70 70 7.79 -14.0TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 3575 1.72 -31.5sTPI Co n TPIC ... ... ... 27.91 15.26 390 27.82 +36.0TSR Inc TSRI ... ... 31 11.10 3.80 5 5.60 +7.7TTEC Hl TTEC .54f 1.6 31 43.75 29.70 96 32.95 -18.1TTM Tch TTMI ... ... 38 19.54 12.76 1010 16.60 +5.9sTabula n TRHC ... ... ...cc 43.72 11.59 667 46.70 +66.5sTactSys n TCMD ... ... ...cc 44.44 18.75 424 44.86 +54.8Taitron h TAIT .10 6.3 ...dd 2.13 1.15 40 1.58 -6.1TakeTwo TTWO ... ... 71 129.25 64.89 3122 115.99 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 52

Talend n TLND ... ... ...dd 58.17 30.07 471 56.90 +51.8TandmD rs TNDM ... ... ...dd 12.20 2.14 1560 8.90 +277.1TandyLthr TLF ... ... 11 9.05 6.79 21 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.73 880 3.07 +19.0Tapimmu n TPIV ... ... ... 4.41 2.58 45 2.98 -24.0Tarena TEDU .28e 2.8 4 21.70 9.78 116 9.83 -34.4TaylrDv TAYD ... ... 22 15.14 9.70 3 10.06 -25.1TechData h TECD ... ... 21 111.10 75.31 358 80.82 -17.5TechComm TCCO ... ... ...dd 15.40 2.30 25 4.50 -60.7TechTarg TTGT ... ... ... 22.44 8.75 226 21.86 +57.0Tecnoglass TGLS .56 6.4 58 10.93 5.50 7 8.76 +19.2Tecogen TGEN ... ... ... 4.17 2.05 30 3.41 +26.3Telenav TNAV ... ... ...dd 8.75 4.50 60 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 446 2.90 -20.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1350 10.91 +12.0TenaxTh rs TENX ... ... ... 15.80 4.41 49 6.24 -36.3TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 594 11.08 -7.4TerritBcp TBNK .80 2.6 16 33.00 28.12 10 30.38 -1.6tTesaro TSRO ... ... ...dd 168.92 45.63 1705 45.82 -44.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 5711 306.85 -1.4TetraTc TTEK .48f .9 21 53.40 39.95 215 52.65 +9.3Tetraphase TTPH ... ... ...dd 8.75 2.05 645 3.36 -46.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.56 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 11 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 372 101.00 +13.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 5122 107.54 +3.0TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 662 62.63 +18.9tThe9Ltd rs NCTY ... ... ... 5.04 .96 5395 1.56 -18.8TherapMD TXMD ... ... ...dd 7.01 3.50 4430 6.05 +.2tTherpxBio n TRPX ... ... ... 7.69 4.00 25 3.95 -26.0TheravBio TBPH ... ... ...dd 43.44 21.27 347 24.86 -10.9TheStreet TST .10 5.4 3 2.03 .75 267 1.86 +28.31347PrpIns PIH ... ... 42 8.50 6.55 1 6.68 -7.81347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.95 +6.4TiGenix n TIG ... ... ... 48.00 15.75 0 41.95 +83.2TiberAcq n TIBR ... ... ... 9.70 9.55 561 9.62 +.5TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.08 +.6TileShop TTS .20 ... 30 22.05 5.15 564 6.85 -28.6TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 11 32.56 +22.6Tintri n TNTR ... ... ... 7.75 .97 235 1.19 -76.7Tiptree TIPT .14f 2.2 19 7.24 5.35 28 6.35 +6.7TitanMach TITN ... ... ...cc 25.09 11.68 137 19.54 -7.7TitanPh rs TTNP ... ... ... 2.90 .60 51 .69 -48.3TivityHlth TVTY ... ... 23 48.50 29.95 599 36.95 +1.1Tivo Cp TIVO .72 5.2 ...dd 20.18 12.75 931 13.75 -11.9Tocagen n TOCA ... ... ... 17.95 8.60 118 9.14 -10.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 51 2.85 -17.4TopImage TISA ... ... ...dd 1.75 .95 3 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 110 1.19 -11.2TowerSemi TSEM ... ... 12 36.69 22.10 950 24.43 -28.3sTownSprts CLUB ... ... ...dd 11.50 3.80 227 11.75 +111.7TowneBank TOWN .56 1.8 ... 35.30 27.85 76 30.95 +.7TraconPh n TCON ... ... ...dd 3.95 2.00 87 2.50 -25.4TractSupp TSCO 1.08 1.6 20 82.68 49.87 2111 66.69 -10.8TradDsk A n TTD ... ... ... 67.30 39.25 949 51.52 +12.7TrnWEnt TWMC ... ... 4 3.10 .95 31 1.30 -28.8TransAct TACT .36 3.2 26 15.80 8.15 14 11.25 -15.1Transcat TRNS ... ... 27 17.45 11.75 1 16.75 +17.5sTransGlb TGA .20 9.4 ...dd 2.05 1.07 621 2.12 +47.3TravelCtrs TA ... ... ...dd 6.35 2.95 190 3.20 -22.0TravCtrs 28 TANNI 2.06 8.7 ... 25.73 18.63 30 23.60 -6.5TravelC 29 TANNL 2.00 8.6 ... 25.80 17.09 22 23.18 -8.0Travelct 30 TANNZ 2.00 8.6 ... 25.73 17.00 10 23.18 -7.2sTravelzoo TZOO ... ... 55 13.70 5.75 184 14.80 +129.5TrmntMtg n TRMT ... ... ... 17.94 11.71 2 12.71 -13.5Trevena TRVN ... ... ...dd 3.34 1.34 655 1.98 +23.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 52 37.54 -.8TrilliumTh TRIL ... ... ... 13.30 4.15 17 6.35 -12.4TriMas h TRS ... ... 21 28.85 20.05 110 28.40 +6.2Trimble TRMB ... ... 49 45.70 32.01 1819 33.94 -16.5TrinityBio TRIB .88 18.0 6 6.54 4.22 29 4.89 -4.2TripAdvis TRIP ... ... ...cc 50.95 29.50 18126 47.62 +38.2sTriStCap TSC ... ... 18 25.80 20.30 61 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 11 26.52 +2.3TriumphBc TBK ... ... 22 44.05 20.50 170 39.60 +25.7Trivago n TRVG ... ... ... 24.27 4.25 2987 5.01 -26.8Tronc TRNC ... ... 25 24.74 10.80 329 18.83 +7.0Trovagne h TROV ... ... ...dd 1.63 .24 281 .28 -8.1TrueCar TRUE ... ... ...dd 21.75 8.88 3015 9.42 -15.9TruettHrst THST ... ... ...dd 2.50 1.32 18 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 16.27 421 26.76 -8.6TrstNY TRST .26 3.0 17 9.70 7.25 228 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 160 32.35 +1.5T2 Biosys TTOO ... ... ...dd 7.54 2.50 740 6.91 +67.7Tucows grs TCX ... ... 50 71.75 49.70 89 64.85 -7.4TuesMrn TUES ... ... ...dd 4.10 1.60 353 3.13 +13.6Tuniu TOUR ... ... ...dd 9.88 5.81 141 6.68 -12.9TurtleBc rs HEAR ... ... ... 8.43 1.64 2557 6.94 +283.021stCFoxA FOXA .36 1.0 18 39.35 24.81 10984 37.70 +9.221stCFoxB FOX .36 1.0 16 38.71 24.30 2387 37.24 +9.121Vianet VNET ... ... 16 9.59 4.17 426 5.17 -35.2TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 50 28.41 +6.9TwoRvrBc TRCB .18 1.1 20 20.75 15.71 11 17.01 -6.2s2U TWOU ... ... ...dd 91.38 39.58 467 92.68 +43.7TymeTch n TYME ... ... ...dd 9.50 2.01 90 2.42 -62.1U -:tUS AutoPts PRTS ... ... 3 4.13 1.72 905 1.69 -32.9US Concrte USCR ... ... ...cc 86.35 53.30 272 60.00 -28.3US Gld rs USAU .21e ... ... 5.66 1.05 94 1.29 -20.9UFP Tch UFPT ... ... 26 34.00 25.88 13 32.10 +15.5sUMB Fn UMBF 1.16 1.5 22 79.05 62.27 124 78.63 +9.3USEcology ECOL .72 1.2 44 59.70 44.50 73 58.80 +15.3USGlobInv GROW .03 1.1 ... 7.49 1.25 56 2.74 -29.7USA Tc pf USATP ... ... ... 28.26 20.75 0 26.15 +4.0sUSA Tech h USAT ... ... ... 11.15 4.25 1461 11.75 +20.5USA Trk USAK ... ... ...cc 29.15 5.73 34 25.22 +39.1UTStarcm UTSI ... ... 28 6.51 1.97 59 4.82 -14.4Ubiquiti UBNT .17 .2 23 82.30 45.71 328 73.35 +3.3UltaBeauty ULTA ... ... 34 314.86 187.96 826 248.90 +11.3UltimSoft ULTI ... ... ...cc 260.00 181.59 249 257.36 +17.9UltraClean UCTT ... ... 7 34.59 15.36 932 18.06 -21.8UltPetro n UPL ... ... ... 12.39 2.36 4157 2.45 -73.0Ultragenyx RARE ... ... ...dd 71.99 41.67 417 59.40 +28.1Ultralife ULBI ... ... 26 10.95 5.75 31 9.40 +43.5Umpqua UMPQ .80f 3.3 23 24.73 16.76 1365 23.94 +15.1UniQure QURE ... ... ... 32.71 4.72 429 29.74 +51.8UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.65 -10.5sUnionBkVA UBSH 1.20 3.0 22 40.00 29.50 399 40.38 +11.6UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 51.30 -3.1UnBnOH UBCP .52 3.8 19 14.00 11.33 2 13.65 +3.0 UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.60 +1.8UBSI UBSI 1.36 3.9 21 41.45 31.70 605 34.95 +.6sUtdCmtyBc UCBA .40f 1.5 ... 25.90 18.00 6 25.95 +26.3UtdCmBks UCBI .48f 1.5 21 33.60 24.47 263 32.93 +17.0UCmntyFn UCFC .24 2.3 18 10.70 7.81 67 10.44 +14.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 139 17.08 -3.2sUtdFire UFCS 1.12 2.1 90 50.84 38.95 96 52.29 +14.7UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 121 19.94 +15.6UtdNtrlF UNFI ... ... 15 52.69 29.53 243 45.45 -7.8USecBcCA UBFO .36 3.2 24 11.65 8.20 6 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 50 1.28 -14.7USLime USLM .54 .7 22 101.40 70.56 12 76.00 -1.4UtdTherap UTHR ... ... 6 152.55 100.76 370 103.51 -30.0UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.05 -2.4UnitGrp UNIT 2.40 12.5 74 27.78 13.81 3717 19.22 +8.0UnityBcp UNTY .28f 1.2 18 24.25 15.35 4 23.20 +17.5tUnityBio n UBX ... ... ... 20.48 15.78 265 16.08 -3.4UnivDisp OLED .24 .2 56 209.00 86.85 1035 96.55 -44.1tUnvElc UEIC ... ... 19 72.50 28.50 271 28.10 -40.5UnivFor s UFPI .35e 1.0 19 39.58 25.93 219 33.74 -10.3UnvLogist ULH .42f 1.8 17 25.65 12.55 37 23.15 -2.5UnvStainls USAP ... ... 63 31.20 16.77 23 27.90 +30.3UnivstPa UVSP .80 2.7 17 32.35 26.61 55 29.80 +6.2UnumTh n UMRX ... ... ... 12.70 10.15 144 10.65 -4.1UplandSoft UPLD ... ... ...dd 31.70 18.09 129 29.26 +35.1UrbanOne UONE ... ... ...dd 2.85 1.25 1.80 -2.7UrbanOnD UONEK ... ... ... 2.83 1.35 8 1.80 +2.9UrbanOut URBN ... ... 24 40.94 16.19 1390 39.79 +13.5UrogenP n URGN ... ... ... 66.38 14.12 122 60.92 +63.7UtahMed UTMD 1.08 1.0 ... 109.65 62.10 3 103.25 +26.8V -:VBI Vac n VBIV ... ... ... 5.10 2.82 225 2.93 -31.4VEON VEON .28e 10.7 ... 4.47 2.20 1097 2.62 -31.8VOXX Intl VOXX ... ... 5 9.00 4.64 78 5.10 -8.9VSE Corp s VSEC .32f .6 19 59.90 40.07 21 50.56 +4.4Valerits hn VLRX ... ... ... 7.20 1.19 228 1.64 -42.5ValueLine VALU .76 3.7 19 22.58 13.26 4 20.30 +4.9VanE GenD GNRX ... ... ...q 64.65 53.83 62 56.50 -4.7VanE VecBi BBH ... ... ...q 136.83 111.36 14 114.53 -8.1VandaPhm VNDA ... ... ...dd 20.40 11.90 638 16.35 +7.6VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 30 66.63 -.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 116 66.05 -.4tVangEMGv VWOB 2.82 3.7 ...q 81.69 75.38 84 75.40 -6.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.90 564 60.98 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 109 59.75 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 1048 78.00 -1.6tVanTotBd 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 5 124.30 +1.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 9 143.81 +6.1VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 8 111.53 +1.8VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 41 127.44 +4.2VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 25 144.27 +4.5tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 112 62.11 -2.9VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 21 106.05 -2.3VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 50 123.97 +1.2VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 598 51.06 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.50 174 87.58 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 114 72.63 -6.9tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.19 788 83.23 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 724 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1078 54.56 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 509 56.94 +.2VantEng n VEAC ... ... ... 9.95 9.62 1328 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.30 9.97 15 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 207 36.97 -8.0sVaronis VRNS ... ... ...dd 71.65 33.60 283 72.60 +49.5sVascoDta VDSI ... ... 82 16.85 11.05 1096 19.60 +41.0VascuBio VBLT ... ... ... 9.05 2.01 72 2.18 -69.4Vaxart rs VXRT ... ... ... 11.88 4.74 16 5.16 -17.1VeecoInst VECO ... ... ...dd 33.45 10.85 886 16.65 +12.1VBradley VRA ... ... 19 12.83 6.99 187 10.47 -14.0Veracyte VCYT ... ... ...dd 9.80 5.23 74 6.57 +.6Verastem VSTM ... ... ...dd 5.71 1.92 590 4.23 +37.8sVericel VCEL ... ... ...dd 13.59 2.35 1268 13.35 +145.0VerintSys VRNT ... ... ...cc 44.55 37.05 267 42.25 +1.0Verisign VRSN ... ... 32 127.24 87.55 647 123.33 +7.8Verisk VRSK ... ... 36 108.58 77.72 760 104.78 +9.1Veritex VBTX ... ... 25 29.69 23.84 98 29.40 +6.6Veritone n VERI ... ... ... 74.92 7.76 549 22.48 -3.1Vermillion VRML ... ... ...dd 2.10 .88 74 1.25 -35.2VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.70 +40.6tVersartis VSAR ... ... ...dd 22.10 1.45 986 1.43 -35.2VertexEn VTNR ... ... ...dd 1.50 .65 73 1.25 +31.6VertxPh VRTX ... ... ...cc 178.25 113.80 1412 149.07 -.5Veru Inc VERU ... ... ...dd 3.00 .90 380 1.69 +48.2ViaSat VSAT ... ... ...dd 80.26 57.75 438 63.74 -14.8ViacomA VIA .80 2.3 8 42.55 28.20 17 34.85 -.1ViacomB VIAB .80 2.7 6 36.96 22.13 1682 30.06 -2.4Viavi VIAV ... ... 21 11.89 8.34 2136 10.14 +16.0Vical rs VICL ... ... ...dd 3.70 1.32 70 1.70 -7.1Vicor VICR ... ... ... 37.45 16.30 281 36.95 +76.8VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.37 -.8Vict500VW CFA .44e .9 ...q 52.01 42.35 40 49.17 +.8VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 45.63 +1.1Vict500EV CFO .47e 1.0 ...q 52.03 42.35 48 49.17 +.8VicEM Hi n CEY ... ... ... 28.35 24.47 4 25.26 -3.3VictDevVol CIZ .01j ... ...q 39.92 31.27 15 35.44 +.9VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 28 45.29 -2.5VictSCVol CSA .16e ... ...q 49.00 40.61 2 46.66 +1.3VictIntlVol CIL .15e ... ...q 46.94 36.46 2 41.05 +1.0VicEmMkt CEZ ... ... ... 31.99 27.37 3 28.59 -3.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 9 44.13 -2.6VictIntHiD CID .33e ... ...q 38.00 33.90 7 35.76 -1.2VictCap n VCTR ... ... ... 13.50 10.00 138 10.78 -7.1ViewRay n VRAY ... ... ... 10.64 4.40 338 7.56 -18.4VikingTh n VKTX ... ... ...dd 7.36 .88 697 4.24 +4.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 3 33.25 +8.5sVillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 28 27.68 +20.7ViperEnPt VNOM 1.92f 6.1 36 31.63 14.76 464 31.37 +34.5VirTra n VTSI ... ... ... 7.36 4.75 5 5.47 -13.2Virco VIRC .06 1.4 ... 6.05 3.92 26 4.15 -17.8VirtuFin n VIRT .96 3.1 ...cc 37.85 13.10 1957 31.45 +71.9VirtusInv VRTS 1.80 1.5 15 135.90 97.60 86 120.55 +4.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 3 103.60 +2.6Virtusa VRTU ... ... 62 52.88 25.72 181 49.69 +12.7VistaGn n VTGN ... ... ... 2.65 .69 275 1.01 -9.3Visteon s VC ... ... 25 140.64 91.20 206 125.76 +.5VitalThera VTL ... ... ...dd 7.30 2.25 273 5.60 -5.9tViveveMd n VIVE ... ... ...dd 8.75 2.95 409 3.02 -39.2 Vivopwr n VVPR ... ... ... 6.69 1.02 531 2.79 -3.8Vivus VVUS ... ... 2 1.38 .33 638 .49 -2.6Vodafone VOD 1.77e 6.1 ... 32.75 26.72 3179 28.80 -9.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 214 19.03 +14.6vTvThera n VTVT ... ... ...dd 8.40 .65 525 1.71 -71.5Vuzix VUZI ... ... ...dd 11.40 4.10 237 6.40 +2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.65 +1.4WD 40 WDFC 2.16 1.6 33 137.70 100.60 79 131.20 +11.2WMIH WMIH ... ... ...dd 1.61 .60 456 1.38 +62.5WSFS s WSFS .44f .9 17 53.00 42.45 43 51.70 +8.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 2 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.95 +3.0WalgBoots WBA 1.60 2.5 13 86.42 61.56 3704 62.94 -13.3WashFed WAFD .68 2.1 16 37.70 29.80 425 32.40 -5.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 12 57.45 +7.9WaterstnF WSBF .48a 2.7 17 20.05 16.60 40 17.50 +2.6WaveLfSc n WVE ... ... ... 55.95 15.15 164 42.65 +21.5WaysideT WSTG .68 4.8 6 20.60 12.60 5 14.25 -14.7Web.com WEB ... ... 7 25.95 15.75 712 18.25 -16.3WeiboCorp WB ... ... ... 142.12 56.75 13591 109.82 +6.1WelleslyBc WEBK .20 .6 22 33.25 25.00 6 32.95 +10.9Wendys Co WEN .34 2.0 18 17.75 13.57 9653 16.71 +1.8WernerEnt WERN .36f 1.0 25 43.95 25.15 519 35.55 -8.0sWesbanc WSBC 1.16f 2.5 20 45.29 35.49 147 45.79 +12.6WestBcp WTBA .80f 3.2 15 28.00 20.90 22 24.75 -1.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 74 57.13 -4.1WestellT rs WSTL ... ... ...cc 4.60 2.48 33 3.00 -20.0WDigital WDC 2.00 2.5 9 106.96 75.96 3473 78.45 -1.4WstNwEnB WNEB .16 1.4 27 11.25 9.30 28 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.30 507 2.60 -30.9WestwtrRs WWR ... ... ... 1.77 .42 111 .47 -56.5WeycoGp WEYS .92f 2.7 22 38.25 26.51 48 33.73 +13.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.3 ... 24.25 12.58 37 16.95 -22.6Wheelr pfD WHLRD 2.19 12.7 ... 25.29 14.66 37 17.25 -14.2Wheeler rs WHLR 1.36 32.1 ...dd 12.30 3.25 298 4.24 -57.5WhiteHFin WHF 1.42 10.5 9 15.05 10.92 51 13.53 +.8WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.57 -.1Wilhelmina WHLM ... ... 27 8.73 5.58 6 6.78 +4.8WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 386 12.65 -.4WillmValV WVVI ... ... 22 8.86 7.70 1 8.44 +2.3WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 6 4.74 -9.1Willdan WLDN ... ... 20 36.87 19.25 71 27.16 +13.5WillisLFn WLFC ... ... 13 36.70 22.51 31 33.41 +33.8WillisTwW WLTW 2.40f 1.6 23 165.00 139.36 1165 152.21 +1.0Windstm rs WIN .60 39.5 ...dd 5.01 1.28 2838 1.52 -17.8Wingstop n WING .28a .5 74 55.86 28.28 482 53.23 +36.6Winmark WINA .60f .4 24 144.10 121.20 5 134.00 +3.6WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2sWintrust WTFC .76 .8 20 93.55 67.74 250 93.15 +13.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 2 26.97 -3.5WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 8 19.03 +8.0WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 35.35 -1.1WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 112 40.68 -1.8WTChixSte CXSE 1.54e 1.8 ...q 96.79 60.15 21 87.64 +1.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 1 69.50 -4.9WisdomTr WETF .12 1.0 32 13.41 8.37 1281 11.66 -7.1WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 24 26.27 -3.6WT NegAB AGND .78 1.8 ...q 45.12 42.75 17 43.94 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.10 -.6WT NegHY HYND .90e 4.2 ...q 21.96 20.26 16 21.55 +5.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 104 24.19 +.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 24 32.76 +1.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 37 45.75 -.8WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 3 24.97 -7.3Wix.com WIX ... ... ... 89.95 50.90 1944 83.43 +45.0Woodward WWD .57 .8 27 89.30 65.22 198 73.98 -3.3Workday WDAY ... ... ...dd 140.00 82.57 1523 136.50 +34.2Workhrs rs WKHS ... ... ...dd 4.89 2.21 82 3.03 +18.4WldAccept WRLD ... ... 15 121.17 55.67 72 106.36 +31.8WrightMed WMGI ... ... ...dd 29.89 19.01 1136 20.98 -5.5WrightM rt WMGIZ ... ... ... 1.77 .61 1.25 -17.2Wynn WYNN 3.00f 1.5 55 203.63 119.17 3149 199.21 +18.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 89 .86 -46.9XOMA rs XOMA ... ... ...dd 37.25 5.86 51 24.55 -31.0XTL Bio rs XTLB ... ... ... 4.14 1.55 59 2.00 -12.5XBiotech n XBIT ... ... ... 11.85 2.77 55 4.24 +7.6XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2XcelEngy XEL 1.44 3.2 19 52.22 41.51 3379 44.81 -6.9Xcerra XCRA ... ... ... 13.62 9.05 5515 13.33 +36.2Xencor XNCR ... ... ...dd 34.63 18.55 159 29.86 +36.2XeneticB n XBIO ... ... ... 4.49 1.59 15 2.04 +6.3XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 119 5.95 +110.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1886 68.43 +1.5Xperi XPER .80 3.9 ...dd 35.40 16.70 427 20.55 -15.8XploreTch XPLR ... ... 81 4.20 1.54 6 3.22 +13.4XpressSp rs XSPA ... ... 1 1.95 .56 45 .70 -48.9XspandPr n XSPL ... ... ... 6.80 5.25 104 6.30 +7.3Xunlei Ltd XNET ... ... ... 27.00 3.11 421 12.98 -15.7YRC Wwde YRCW ... ... ...dd 17.61 7.36 629 10.08 -29.9YY Inc YY ... ... 7 142.97 49.27 1788 100.29 -11.3Yandex YNDX ... ... 86 44.49 24.94 3811 34.32 +4.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 114 7.61 +1.7Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 153 1.71 -3.4YintechIn n YIN .36e 4.1 ... 14.81 8.50 32 8.87 -7.2YogaWks n YOGA ... ... ... 5.85 1.98 8 2.18 -23.0YorkWater YORW .67 2.1 32 39.86 27.45 15 32.35 -4.6Youngevt n YGYI ... ... ... 7.00 3.44 4 3.68 -10.9YulongE rs YECO ... ... ... 9.00 1.25 29 3.29 +21.9ZK Intl n ZKIN ... ... ... 16.00 6.01 8 6.70 -31.6Zafgen ZFGN ... ... ...dd 10.00 3.21 178 6.50 +40.7Zagg ZAGG ... ... 28 23.70 7.85 2982 14.45 -21.7ZaiLab n ZLAB ... ... ... 35.74 17.85 126 18.95 -10.7Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.07 +10.8ZebraT ZBRA ... ... ...cc 157.18 94.63 529 149.57 +44.1ZillowA s ZG ... ... ...cc 59.73 37.96 836 55.74 +36.8ZillowC n Z ... ... ... 59.99 37.68 2486 56.38 +37.8ZionO&G ZN ... ... ...dd 6.90 1.35 909 4.37 +102.3sZionsBcp ZION .72e 1.3 18 57.29 38.43 2356 57.28 +12.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.54 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 1.39 AIM Premier U.S. Gov 26 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.35 AIM Short Term Invts 10 1.76 AIM Short Term Invts 20 1.84 AIM Short Term Invts 28 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 48 1.25 AmC Prime 39 1.45 AmCentUSGv 50 1.34 AmCPrime t 39 1.20 American Century Pri 39 .70 BBH MM Inst 37 1.44 BBH MMkt 37 1.19 BLFMuniDlr 24 1.13 BMOGov I p 9 1.55 BMO Gov Y 9 1.30 BMO Institutional Pr 11 1.78 BMO Institutional Pr 11 1.53 BMOPrimeI p 12 1.75 BMO Prime Y 12 1.50 BNY Mellon Governmen 12 1.21 BNYMellon M 12 1.47 BNY Mellon National 12 1.04 BR TFdCsMg 27 1.07 BL FedTrDlr 45 1.32 BLFTrCsMg 48 1.08 BLFT Adm 27 1.47 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 .51 BLFedFdSel p 31 .77 BLMunFdSel 24 .58 BLFTempFdSel 29 1.15 BlackRock Liquidity 31 1.56 BlackRock Liquidity 45 1.17 BlackRock Liquidity 31 1.20 BlackRock Liquidity 48 1.18 BlackRock Liquidity 7 .59 BlackRock Liquidity 27 1.17 BlackRock Liquidity 45 1.07 BlackRock Liquidity 31 1.10 BlackRock Liquidity 48 .75 BlackRock Liquidity 27 1.53 BlackRock Liquidity 27 .74 BLF FedTr 45 1.57 BLF TrsTr 48 1.58 BLFTrsTrDlr 48 1.33 BLFT FundDlr 27 1.32 BLFMunCsh 12 1.10 BRInvest 21 1.45 BlackRock Money Mark 21 .74 BLNYMfPCS p 7 .90 BRSvc 21 1.53 BLFTempFdPCS 29 1.36 BRLiqTrsTAd 48 1.48 BLFM MuniCsh 12 1.35 BLF TempFd 29 1.86 BLFTmpDlr 29 1.61 BLFTmCsDlr 28 1.62 BLFedTrAd 45 1.47 BLCAMunPC p 8 .83 BlkrkLqTmpAd 29 1.76 BRLiqTmpCR 29 1.46 BLMuAdm 24 1.28 BLF TmpCsh 28 1.87 BLFT TrFund 27 1.57 BLFedAdm 31 1.50 BLMuCshMg 24 .88 BLFTmCshMg 29 1.36 CNIGovtA p 25 1.00 California Tax-Free 30 1.07 CapResFd p 36 1.13 Cash Account Tr, Gov 29 1.44 Cash Account Tr, Gov 29 1.64 Cash Account Trust 29 .80 Cash Account Trust: 23 .36 Cash Acct Tr: Govt & 29 1.57 Cash Acct Tr: Tax Ex 23 1.09 Cash Acct Tr: Tax Ex 23 1.28 Cash Acct Tr: Tax Ex 23 1.32 CashMgtInst 31 1.49 CashResInst 31 1.56 CavanalCshAd 20 1.12 Cavanal Hill Governm 20 1.44 Cavanal Hill Governm 20 1.49 Cavanal Hill Governm 20 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 1.65 CitiznSelTreB 47 1.45 CityNaRoGv p 25 .85 CityNRochGv 25 1.30 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.21 Columbia Government 30 1.40 Columbia Government 30 1.22 ColumbiaA 30 1.22 Columbia Z 30 1.22 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 22 1.44 DWS Variable NAV Mon 17 2.03 DavisGvtA 52 .01 Deutsche Money Marke 22 1.24 Deutsche Money Marke 22 .47 Deutsche Money Marke 22 1.43 DryBasic 27 1.58 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 13 1.30 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 33 1.86 Dreyfus Cash Mgmt In 33 1.95 Dreyfus Cash Mgmt In 33 1.71 Dreyfus Government S 37 1.15 Dreyfus Government S 37 1.30 Dreyfus Government S 37 1.45 Dreyfus Government S 37 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 1.70 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 38 1.26 Dreyfus Institutiona 38 1.51 Dreyfus Institutiona 13 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 28 1.52 Dreyfus Liquid Asset 28 1.14 Dreyfus Municipal Ca 13 1.24 Dreyfus Municipal Ca 13 1.00 Dreyfus New York Mun 17 1.30 Dreyfus New York Mun 17 1.05 Dreyfus Prime Money 44 1.84 Dreyfus Tax Exempt C 8 1.33 Dreyfus Tax Exempt C 8 1.10 Dreyfus Treasury Cas 28 1.54 Dreyfus Treasury Cas 28 1.28 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Cas 28 1.14 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 28 1.22 DryInTrAgcHm 13 1.55 DryTrPmCsh I 38 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 23 1.59 FIMMGovII 23 1.44 FIMMGovIII 23 1.34FIMM Government Port 23 1.63 FIMMMMkt I 22 1.94 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.69 FIMMTrOnlyII p 35 1.42 FIMMTrOnly3 35 1.32 FIMMTrOnly I 35 1.57 FIMM Treasury Only P 35 1.61 FIMM Treasury Portfo 35 1.60 FIMMTry I 35 1.56 FIMMTryII 35 1.41 FIMMTryIII 35 1.31 FedCAMuniII 25 .93 FedCAMunCS p 25 .58 FedCAMunCap 25 1.23 FedGovOblCp 29 1.46 FedGovOb IS 29 1.57 FedGovOblSv 29 1.34 FedMMEagle 28 1.64 FedNYMun WS 35 1.28 FedPAMu WS 19 1.18 FedPrCshObCp 28 1.74 FedPrVlObSv 1 1.68 FedPrVlOblCp 1 1.83 FedPrVluObl 1 1.93 FedPrCshOblIS 28 1.84 FdPrCshObSv 28 1.59 FedPriOb IS 32 1.93 FedPrObSvc 32 1.73 FedTrstUSTr 19 1.56 FedTrsOb IS 18 1.58 FedTreasObSv 18 1.33 FedTrsOblCp 18 1.48 FedUSTCshSv 43 1.32 FedUSTrsIns 43 1.57 FedVaMuCsCS p 17 .64 Federated Government 29 .61 Federated Government 47 1.27 Federated Government 29 .88 Federated Government 29 .47 Federated Government 29 .48 Federated Government 29 .88 Federated Government 29 .91 Federated Government 29 .73 Federated Government 29 1.61 Federated Institutio 6 1.41 Federated Institutio 28 1.59 Federated Institutio 28 1.73 Federated Institutio 32 1.88 Federated Institutio 28 1.84 Federated Municipal 32 .90 Federated Municipal 32 1.14 Federated Municipal 32 .66 Federated Municipal 32 .78 Federated Prime Cash 28 .91 Federated Prime Cash 28 1.06 Federated Prime Cash 28 1.14 Federated Prime Cash 28 1.34 Federated Prime Cash 28 1.52 Federated Treasury O 18 1.32 Federated Trust for 19 .86 Federated Trust for 19 .73 FedMstr 18 1.87 FidTrAdvC t 31 .30 Fidelity California 19 1.33 Fidelity California 19 1.08 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 12 1.76 Fidelity Government 24 .82 Fidelity Government 24 1.06 Fidelity Government 24 1.44 Fidelity Government 24 1.51 Fidelity Government 24 1.06 FidGovPortS 23 1.54 Fidelity Insti Money 22 1.98 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.33 Fidelity Insti Money 35 1.06 Fidelity Insti Money 35 1.07 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 23 1.40 FidSpGov 24 1.34 FidSpMM 22 1.68 FidSpUSTr 36 1.34 FidMMPortS 22 1.89 Fidelity Massachuset 23 1.32 Fidelity Massachuset 23 1.07 Fidelity Money Marke 22 1.80 Fidelity New Jersey 47 1.33 Fidelity New Jersey 47 1.08 Fidelity New York AM 21 1.35 Fidelity New York AM 21 1.10 Fidelity SAI Municip 29 1.48 Fidelity Series Gove 22 1.76 Fidelity Tax-Exempt 37 1.28 Fidelity Treasury Mo 31 1.33 Fidelity Treasury On 35 1.52 FidTrPortsS 35 1.51 FidTrsyCR 31 .80 FidTryDly M 31 1.05 FstAmTrObD 27 1.12 FstAmGvObA p 22 .99 FstAmPrObY 15 1.54 FstAmTrObA p 27 .97 FstAmTrObY 27 1.27 First American Gover 22 1.60 First American Insti 15 1.85 First American Treas 27 1.58 First American U.S. 43 1.53 First American U.S. 43 1.13 First American U.S. 43 .98 First American U.S. 43 1.28 FsAmGvObII 22 1.44 FstAmTrObII 27 1.42 FsAmISTrII 43 1.43 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.59 FsAmPrObII 15 1.69 FstAmTrObZ 27 1.54 FstAmTreResA 27 .78 Gabelli U.S. Treasur 54 1.64 Gabelli U.S. Treasur 54 1.64 GabelliUST 54 1.64 GartmrMMPr 32 1.16 GnCAMuB 7 .69 GnTrsAgcy A 25 1.01 GnTrsAgcy R 25 1.21 GnGvSec 35 .93 GeneralB p 31 1.03 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 31 1.45 General Municipal Mo 9 1.03 General Treasury Sec 33 .98 General Treasury Sec 33 1.17 General Treasury and 25 .76 GnMMkt 31 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 28 1.11 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 27 1.49 Goldman Sachs Financ 27 1.09 Goldman Sachs Financ 27 1.34 Goldman Sachs Financ 39 1.92 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.07Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 28 1.58 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 27 1.56 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 39 1.87 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 27 1.44 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 28 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 36 .91 Goldman Sachs Financ 36 .77 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 32 .93 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 27 .94 Goldman Sachs Financ 27 .79 Goldman Sachs Financ 27 1.24 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .81 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 39 1.37 Goldman Sachs Financ 39 1.22 Goldman Sachs Financ 39 1.67 Goldman Sachs Financ 37 1.22 Goldman Sachs Financ 37 1.37 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 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 12 .33 Goldman Sachs Invest 12 1.08 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .90 Goldman Sachs Invest 32 1.65 GovTxMgSvc 47 1.31 GovObTR 29 1.08 GovTxMgIS 47 1.56 Government Fund Clas 41 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 29 .73 HSBC U.S. Government 30 1.49 HSBC U.S. Government 30 1.60 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.56 HSBC U.S. Treasury M 30 1.45 HSBC U.S. Treasury M 30 1.20 HSBC U.S. Treasury M 30 1.56 HSBC U.S. Treasury M 30 1.52 HSBC U.S. Treasury M 30 1.54 HSBCUSGov A 30 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 13 1.73 HeritInst 13 1.86 HewittMM p 42 .26 ING MM A 30 1.38 ING MM I 30 1.38 Invesco Government M 23 1.58 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 12 .63 Invesco Tax-Exempt C 12 .65 Investor Cash Tr, Tr 51 1.56 Investor Tax-Exempt 12 1.23 Investor Tax-Exempt 12 .83 Investor Tax-Exempt 12 1.08 Investor Tax-Exempt 12 1.30 Investor Tax-Exempt 12 1.18 Investor Tax-Exempt 12 .68 Investor Tax-Exempt 12 .53 Investor Tax-Exempt 12 .98 InvCshTrTrs 51 1.64 Investors Cash Tr, T 51 1.18 Investors Cash Trust 51 1.61 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 12 1.07 Ivy Government Money 12 1.31 IvyMonyyC t 12 .16 IvyMnyA 12 1.04 IvyMM B 12 .11 JPMGvMMAg 27 1.51 JPMLqAsR 19 1.34 JPMGvPrem 27 1.32 JPMGvCap 27 1.59 JPMTrPlInv 20 1.27 JPMTrPlRs 20 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 32 1.15 JPMorFedAgcy 32 1.48 JPMorgFedPr 32 1.29 JPMLqAstAg 19 1.78 JPMLqAstC p 19 1.07 JPMLqAstMrg 19 1.45 JPMLqAstInst 19 1.83 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .89 JPMorgPrm 19 1.52 JPMorgPrAgcy 19 1.78 JPMorgPrmPr 19 1.59 JPMTreasC t 20 .81 JPMTrsPlusP 20 1.33 JPMTrsPlsMrg 20 1.19 JPMTrsPlsInst 20 1.57 JPMTrsPlsAg 20 1.52 JPMTrsSecR p 46 1.02 JPMUSGvInst 27 1.56 JPMUSGvtR p 27 1.07 JPMUSGvtMrg 27 1.18 JPMLqAsInv 19 1.53 JPMorgan 100% US Tre 46 1.54 JPMorgan California 6 1.12 JPMorgan California 6 .52 JPMorgan California 6 .87 JPMFedInst 32 1.53 JPMorgan Institution 6 1.38 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.41 JPMorgan Institution 6 1.33 JPMorgan Liquid Asse 19 1.86 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 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 20 1.62 JPMorgan U.S. Govern 27 1.07 JPMorgan U.S. Govern 27 .77 JPMorgan U.S. Govern 27 .72 JPMorgan U.S. Govern 27 1.46 JPMorgan U.S. Treasu 20 1.60 JPMorgan US Governme 27 1.26 Liquid Assets Portfo 20 .97Liquid Assets Portfo 20 1.64 Liquid Assets Portfo 20 1.31 Liquid Assets Portfo 20 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 27 1.61 Maryland Tax-Free Mo 28 1.13 Maryland Tax-Free Mo 28 1.07 Meeder Institutional 31 1.83 MeederRetl 29 1.52 ML CMAMn 35 1.21 ML CMATr 43 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.61 MMktGS4 47 1.36 MMktProFdInv 31 .79 MMktProFdSvc 31 .12 Mutual America Insti 23 1.64 Nationwide Governmen 32 1.00 NatnwdMMInst 32 1.26 New York Tax-Free Mo 28 1.20 NorthInstGovSel 40 1.53 Northern 30 1.72 NorthernGvSl 40 1.38 Northern Institution 6 1.32 Northern Institution 39 1.48 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/Thursday, May 10, 2018

PAGE 53

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 39 1.38 OppCshResN t 42 1.17 OppenhCshB p 42 1.18 OppenhCshC p 42 1.17 OppCshRes 42 1.17 Oppenheimer Governme 42 1.21 Oppenheimer Institut 45 1.68 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.60 OppMMFd A 42 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 1.62 PIMCO Government Mon 8 1.62 PNC Government Money 28 1.51 PNC Gov A 28 1.46 PNC Gov I 28 1.56 PNC TrA p 38 1.40 PNC Tr I 38 1.50 PNC Treasury Plus Mo 25 1.43 PNC Treasury Plus Mo 25 1.35 PW PACE P 25 1.16 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.03 PremGvtMP 26 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 32 1.43 PruMMartD 34 1.18 PruMMrtZ 34 1.36 Prudential Governmen 34 1.18 Prudential Governmen 34 1.17 Prudential Governmen 34 1.22 PruInstMM A 21 1.86 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 32 1.56 Retail Prime Obligat 16 1.91 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.85 Retail Prime Obligat 16 1.60 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.30 Rydex U.S. Governmen 36 .72 SEI DITGovA 41 1.48 SEI DITGvIIA 56 1.54 SEI DITTrsA 34 1.46 SEI DITTrIIA 41 1.52 STI CshRes 30 1.39 STIC Prime Portfolio 10 1.60 STIC Prime Portfolio 10 .89 STIC Prime Portfolio 10 1.21 STIC Prime Portfolio 10 1.68 STIT Liquid Assets 20 1.54 STIT STIC Prime Por 10 1.46 STIT Government & Ag 28 1.59 STIT Government & Ag 28 1.32 STIT Liquid Assets P 20 1.81 STIT STIC Prime Port 10 1.73 STIT Tax-Free Cash R 12 1.10 STIT Tax-Free Cash R 12 1.32 STIT Treasury Obliga 38 1.58 STIT Treasury Obliga 38 1.55 STIT Treasury Obliga 38 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 21 1.46 SchwbACR 21 1.39 SchwbCshRes 21 1.35 Schwab Government Mo 15 1.39 SchwbInv 28 1.69 SchwbRetAdv 30 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 13 1.32 SchbValAdv 29 1.70 SchwValAdUlt 29 1.85 Schwab Variable Shar 30 1.85 SchwbGv 15 1.13 SchbMM 2 1.44 Schb UST 13 1.12 SentinelGov A 11 1.12 StFrmMMLgA 39 1.36 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.18 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 StStInstLRS 24 1.93 State Street Insti L 17 1.35 State Street Insti T 24 1.27 State Street Insti T 24 1.62 State Street Insti T 30 1.59 State Street Insti U 23 1.64 State Street Insti U 23 1.29 State Street Institu 23 1.68State Street Institu 23 1.61 State Street Institu 24 1.54 State Street Institu 30 1.51 State Street Institu 23 1.56 State Street Institu 23 1.39 State Street Institu 30 1.24 State Street Institu 23 1.66 State Street Institu 24 1.56 State Street Institu 24 1.87 State Street Institu 24 1.85 State Street Institu 24 1.68 State Street Treasur 24 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 40 1.48 T. Rowe Price Instit 43 1.76 T. Rowe Price Tax-Ex 39 1.16 TDAM California Muni 16 .69 TDAM Insti U.S. Gov 51 1.25 TDAM Insti U.S. Gove 51 1.50 TDAM Institutional T 49 .73 TDAM Institutional T 49 1.27 TDAM Institutional U 51 .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 .69 TDAM New York Munici 11 .75 TDAM U.S. Government 24 .93 TDAMUSGv 24 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 40 1.35 TRowUST 40 1.39 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 18 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 50 .59 U.S. Government Mone 50 1.09 U.S. Government Mone 50 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 32 .75 US Government Money 32 1.46 USAA Mutl 26 1.47 USAA Treas 40 1.35 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 49 1.65 VangFdl 44 1.61 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 30 1.39 Voya Government Mone 30 1.37 Voya Government Mone 30 .37 Voya Government Mone 30 1.38 Voya Liquid Assets P 30 1.23 Voya Liquid Assets P 30 1.48 Voya Liquid Assets P 30 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 10 1.34 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 54 1.48 Western Asset Insti 38 1.78 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 8 .94 Western Asset Prime 32 1.49 Western Asset Tax Fr 10 .45 Western Asset Tax Fr 10 .95 Western Asset US Tre 54 .75 WstnUSTrN 54 1.13WstnInstLqRsI 38 1.83 WstnPrmLiq 38 1.54 WstnInstUSTR 54 1.54 WstnPrmUSTR 54 1.28 Wilm GovSel 41 1.37 Wilm TrAdm 40 1.11 Wilm TrSvc 40 .96 Wilm TrSvc 40 1.36 Wilm GovAdm 41 1.12 Wilmington U.S. Gove 41 .97 WilmUSGov 41 1.47Tax ExemptAIMTx 12 .53 AmC CATF 13 1.12 AmC TF 9 1.18 BMO TaxF I p 8 1.41 BMO TaxF Y 8 1.16 BNYMelNMuM 12 1.29 BLMunFdPCS p 24 .90 BRLM Muni 24 1.38 BRF NYMuni 7 1.39 BRFCAMuni 8 1.31 CashActTxEMgd 23 1.16 FIMMTxExII 31 1.26 FIMMTxEx3 31 1.16 FIMMTxExI 31 1.41 FedCAMuniSv 25 1.08 FedCAMu WS 25 1.33 FedGAMuCsh 11 1.14 FedMAMuCS p 28 .57 FedMAMuniSv 28 .99 FedMuObl A 32 1.47 FedMuOblCap 32 1.37 FedMunOblSv 32 1.22 FedNYMuCSv 35 1.06 FedNYMuCS p 35 .59 FedNYMuCsII 35 .83 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 29 1.41 FedTxFrObSv 29 1.16 FedMuniSvc 17 1.03 FedTxF c 6 1.46 FidCA 21 1.13 FidCT 41 1.12 FidMA 31 1.09 FidMI 28 1.05 FidMuMM 39 1.24 FidNJ 46 1.04 FidNY 27 1.09 FidOH 51 1.08 FidPA 24 1.11 FidSpCA 19 1.24 FidSpMA 23 1.23 FidSpNJ 47 1.24 FidSpNY 21 1.25 FidTEDly M 37 .91 FidAZ 15 1.15 Fid TECR 37 .66 FidTxEx MM 37 1.16 FidTaxExPortS 31 1.36 FinSq TEF 12 1.33 FstAmTFA 23 .80 FstAmTxFY 23 1.10 FsAmTxFObII 23 1.25 FstAmTFObZ 23 1.35 GenNJMun 21 .83 GenNYMuB 17 .86 GnMuB p 9 .58 GnNYMuB p 17 .45 GnCalMu 7 .91 JPMMuMMP 6 1.17 JPMorganCA 6 .98 JPMorganNY 6 1.00 JPMorganTF 11 .97 JPMorg TFPr 11 1.11 JPMTxFrR p 11 .86 JPMorgTFAgcy 11 1.30 JPMTxFrInst 11 1.35 NYTxFrMMI 17 1.86 NortnInstMuni 6 1.32 NorthernMun 8 1.15 PremierTxEx 10 1.39 SchwAMTTxF 13 1.08 SchwNYMuVA 11 1.28 SchwNYMuSw 11 1.03 SchwTxFValAd 13 1.30 ShwbTE 13 1.20 SchwabTxEx 13 1.30 Schwb CA 14 1.06 ScudTECshInst 23 1.32 TDAMCAMu 16 .79 TDAMMuni 32 .79 TDAMNYMu 11 .85 TRowSumMu 42 1.05 TRowCA c 30 .85 TRowNY c 28 .98 TRowTE c 39 1.11 USAATxEx 19 1.05 VangNJ 43 1.34 VangCA 26 1.35 VangPA 17 1.36 VangNY 24 1.38 VangTxEx 30 1.42 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 10 .80 WstnInstTxFR 10 1.39 WstnNYTxR N 8 .79 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 .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 1.76 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.82 1.38 Jun 18 p 99.29 99.30 -0.01 1.81 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.26 99.27 1.82 1.38 Jul 18 f 100.22 100.23 +0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 -0.01 1.83 1.00 Aug 18 p 99.24 99.25 1.88 4.00 Aug 18 p 100.17 100.18 -0.01 1.90 .75 Aug 18 p 99.20 99.21 1.93 1.50 Aug 18 p 99.27 99.28 1.95 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 2.00 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 2.06 1.25 Oct 18 p 99.19 99.20 2.06 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.27 100.28 2.07 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.16 99.17 2.11 1.38 Nov 18 p 99.19 99.20 2.11 1.25 Dec 18 p 99.15 99.16 2.13 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 101.11 101.12 +0.01 .13 1.13 Jan 19 p 99.07 99.08 2.21 1.25 Jan 19 p 99.09 99.10 -0.01 2.21 1.50 Jan 19 p 99.15 99.16 2.22 .75 Feb 19 p 98.27 98.28 -0.01 2.24 2.75 Feb 19 p 100.12 100.13 2.23 8.88 Feb 19 k 105.02 105.03 -0.01 2.15 1.13 Feb 19 p 99.03 99.04 2.25 1.38 Feb 19 p 99.09 99.10 -0.01 2.25 1.50 Feb 19 p 99.12 99.13 -0.01 2.25 1.00 Mar 19 p 98.30 98.31 2.26 1.25 Mar 19 p 99.03 99.04 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 -0.01 2.27 .13 Apr 19 f 99.20 99.21 +0.02 .52 .88 Apr 19 p 98.23 98.24 2.25 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 2.31 3.13 May 19 p 100.25 100.26 -0.01 2.32 1.13 May 19 p 98.23 98.24 -0.01 2.33 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.33 1.00 Jun 19 p 98.15 98.16 2.36 1.25 Jun 19 p 98.24 98.25 2.35 1.63 Jun 19 p 99.05 99.06 -0.01 2.35 .75 Jul 19 p 98.04 98.05 2.36 1.88 Jul 19 f 102.06 102.07 +0.02 .02 .88 Jul 19 p 98.05 98.06 -0.01 2.38 1.63 Jul 19 p 99.02 99.03 2.39 .75 Aug 19 p 97.30 97.31 2.40 3.63 Aug 19 p 101.16 101.17 2.41 8.13 Aug 19 k 107.03 107.04 -0.01 2.39 1.00 Aug 19 p 98.05 98.06 -0.01 2.42 1.25 Aug 19 p 98.16 98.17 2.42 1.63 Aug 19 p 98.31 99.00 2.42 .88 Sep 19 p 97.30 97.31 2.43 1.00 Sep 19 p 98.01 98.02 2.45 1.38 Sep 19 p 98.17 98.18 -0.01 2.45 1.75 Sep 19 p 99.01 99.02 -0.01 2.44 1.00 Oct 19 p 97.30 97.31 -0.01 2.46 1.25 Oct 19 p 98.08 98.09 -0.01 2.46 1.50 Oct 19 p 98.19 98.20 -0.01 2.47 1.00 Nov 19 p 97.26 97.27 -0.01 2.47 3.38 Nov 19 p 101.10 101.11 -0.01 2.48 1.00 Nov 19 p 97.24 97.25 2.48 1.50 Nov 19 p 98.28 98.29 -0.01 2.48 1.50 Nov 19 p 98.16 98.17 -0.01 2.48 1.38 Dec 19 p 98.08 98.09 -0.01 2.48 1.13 Dec 19 p 97.26 97.27 -0.01 2.48 1.63 Dec 19 p 98.20 98.21 2.48 1.88 Dec 19 p 99.00 99.01 -0.01 2.49 1.38 Jan 20 f 101.18 101.19 +0.01 .43 1.38 Jan 20 f 98.05 98.06 -0.01 2.50 1.25 Jan 20 p 97.28 97.29 -0.01 2.50 1.38 Jan 20 p 98.03 98.04 -0.01 2.50 2.00 Jan 20 p 99.05 99.06 -0.01 2.50 3.63 Feb 20 p 101.29 101.30 -0.01 2.52 8.50 Feb 20 k 110.11 110.12 -0.02 2.47 1.38 Feb 20 p 97.31 98.00 -0.01 2.53 1.25 Feb 20 p 97.24 97.25 -0.01 2.52 2.25 Feb 20 p 99.17 99.18 -0.01 2.51 1.13 Mar 20 p 97.13 97.14 -0.01 2.54 1.38 Mar 20 p 97.28 97.29 -0.01 2.53 2.25 Mar 20 p 99.15 99.16 -0.01 2.53 1.50 Apr 20 p 98.01 98.02 -0.01 2.55 .13 Apr 20 f 99.03 99.04 +0.01 .60 1.13 Apr 20 p 97.08 97.09 -0.02 2.55 1.38 Apr 20 p 97.24 97.25 -0.01 2.55 2.38 Apr 20 p 99.22 99.23 -0.01 2.53 1.50 May 20 p 97.29 97.30 -0.02 2.56 3.50 May 20 p 101.26 101.27 -0.02 2.56 8.75 May 20 k 112.10 112.11 -0.01 2.44 1.38 May 20 p 97.19 97.20 -0.02 2.58 1.50 May 20 p 97.27 97.28 -0.02 2.57 1.50 Jun 20 p 97.26 97.27 -0.01 2.58 1.63 Jun 20 p 98.01 98.02 -0.01 2.58 1.88 Jun 20 p 98.17 98.18 -0.01 2.58 1.25 Jul 20 f 102.00 102.01 +0.01 .32 1.50 Jul 20 p 97.22 97.23 -0.02 2.59 1.63 Jul 20 p 97.29 97.30 -0.02 2.60 2.00 Jul 20 p 98.23 98.24 -0.01 2.60 1.50 Aug 20 p 97.19 97.20 -0.02 2.59 2.63 Aug 20 p 100.03 100.04 -0.01 2.58 8.75 Aug 20 k 113.16 113.17 -0.02 2.57 1.38 Aug 20 p 97.08 97.09 -0.01 2.61 2.13 Aug 20 p 98.29 98.30 -0.02 2.61 1.38 Sep 20 p 97.07 97.08 -0.01 2.60 1.38 Sep 20 p 97.04 97.05 -0.01 2.62 2.00 Sep 20 p 98.18 98.19 -0.01 2.62 1.63 Oct 20 p 97.21 97.22 -0.02 2.62 1.38 Oct 20 p 97.00 97.01 -0.01 2.63 1.75 Oct 20 p 97.28 97.29 -0.02 2.64 1.75 Nov 20 p 97.28 97.29 -0.01 2.63 2.63 Nov 20 p 99.31 100.00 -0.02 2.63 1.63 Nov 20 p 97.16 97.17 -0.01 2.64 2.00 Nov 20 p 98.13 98.14 -0.02 2.64 1.88 Dec 20 p 98.03 98.04 -0.02 2.64 1.75 Dec 20 p 97.22 97.23 -0.02 2.65 2.38 Dec 20 p 99.09 99.10 -0.02 2.65 2.00 Jan 21 p 98.10 98.11 -0.02 2.65 1.13 Jan 21 f 101.18 101.19 +0.01 .54 1.38 Jan 21 p 96.20 96.21 -0.02 2.66 2.13 Jan 21 p 98.19 98.20 -0.02 2.66 2.25 Feb 21 p 98.29 98.30 -0.02 2.66 3.63 Feb 21 p 102.18 102.19 -0.02 2.65 7.88 Feb 21 k 113.30 113.31 -0.03 2.61 1.38 Feb 21 p 95.26 95.27 -0.02 2.67 2.00 Feb 21 p 98.06 98.07 -0.02 2.67 2.38 Mar 21 p 99.06 99.07 -0.02 2.67 1.25 Mar 21 p 96.01 96.02 -0.02 2.68 2.25 Mar 21 p 98.26 98.27 -0.02 2.68 .13 Apr 21 f 98.17 98.18 +0.01 .63 2.38 Apr 21 p 99.05 99.06 -0.02 2.67 1.38 Apr 21 p 96.08 96.09 -0.02 2.69 2.25 Apr 21 p 98.24 98.25 -0.02 2.69 2.63 May 21 p 99.26 99.27 2.68 3.13 May 21 p 101.07 101.08 -0.02 2.70 8.13 May 21 k 115.22 115.23 -0.03 2.67 2.00 May 21 p 97.30 97.31 -0.02 2.70 1.13 Jun 21 p 95.08 95.09 -0.02 2.71 2.13 Jun 21 p 98.08 98.09 -0.02 2.71 .63 Jul 21 f 100.15 100.16 .47 1.13 Jul 21 p 95.03 95.04 -0.02 2.72 2.25 Jul 21 p 98.17 98.18 -0.03 2.72 2.13 Aug 21 p 98.03 98.04 -0.03 2.73 8.13 Aug 21 k 116.29 116.30 -0.03 2.68 1.13 Aug 21 p 94.30 94.31 -0.03 2.73 2.00 Aug 21 p 97.22 97.23 -0.02 2.73 1.13 Sep 21 p 94.26 94.27 -0.02 2.74 2.13 Sep 21 p 98.00 98.01 -0.03 2.74 1.25 Oct 21 p 95.02 95.03 -0.02 2.75 2.00 Oct 21 p 97.17 97.18 -0.02 2.75 2.00 Nov 21 p 97.16 97.17 -0.03 2.74 8.00 Nov 21 k 117.18 117.19 -0.03 2.72 1.75 Nov 21 p 96.20 96.21 -0.02 2.75 1.88 Nov 21 p 97.02 97.03 -0.03 2.74 2.00 Dec 21 p 97.12 97.13 -0.02 2.76 2.13 Dec 21 p 97.26 97.27 -0.02 2.76 .13 Jan 22 f 98.09 98.10 +0.01 .60 1.50 Jan 22 p 95.16 95.17 -0.03 2.77 ARALEZPHARMAC 101524 .69 .49 .53 -.11 ARCResources 147423 13.85 13.54 13.59 +.03 AdvOil Gas 126504 4.04 3.83 3.85 -.08 Aimia Inc 125055 2.23 2.03 2.17 +.15 AirCdaV VV 99217 23.75 23.10 23.10 -.61 AlarisRoyalty 89236 16.34 15.30 15.31 -1.21 AlgonquinPwr 107513 12.79 12.49 12.60 -.21 AlimntatnBSV 100189 54.44 53.38 53.59 -.91 AltaGasLtd 70201 26.00 25.34 25.47 -.07 AphriaInc J 492519 11.48 10.89 11.45 +.60 AsankoGoldo 143079 1.79 1.50 1.53 -.18 AthabascaOil 529356 1.98 1.88 1.91 +.07 AuroraCannabi 574442 8.03 7.77 8.03 +.25 B2GoldCorpo 134755 3.69 3.65 3.65 -.06 BCE Inc 154131 53.75 53.15 53.28 -.30 BMOMidCrpBd 60626 15.75 15.73 15.74 -.04 BarrickGold 196506 17.20 16.89 17.14 -.03 BaytexEnergy 861604 6.23 6.01 6.08 +.22 BellatrixExpl 157359 1.82 1.66 1.69 -.10 BirchcliffEng 171836 4.50 4.33 4.40 +.17 Bk NS 386927 80.00 79.07 80.00 +.45 BkMontreal 291768 100.20 98.79 100.14 +.72 BlackPearlo 89038 1.48 1.44 1.45 +.05 BlackberryLtd 158762 14.89 14.34 14.89 +.47 BombardirBSV 422517 4.23 4.17 4.21 +.01 BonavistaEgy 105874 1.65 1.61 1.61 +.01 BrookdALV 81966 51.41 50.68 51.41 +.10 CIBC 156731 114.19 112.71 114.07 +.35 CalfracWell 125179 8.02 7.67 7.85 +.06 CamecoCorp 88271 14.87 14.61 14.67 +.06 CanWelBldng 88512 7.40 6.97 7.33 +.53 CannTustHoldi 62982 9.31 8.71 9.02 +.02 CanopyGrowth 198259 30.22 29.57 29.87 +.24 CardinalEngy 114331 5.67 5.50 5.54 +.10 CdnBancPr 72115 10.09 10.04 10.08 -.02 CdnNatRail 126852 102.62 101.52 102.20 +.12 CdnNatRes 421372 46.22 45.06 45.90 +1.47 CenovusEngy 988933 14.48 14.04 14.11 +.21 ChoiceREITUn 117325 11.95 11.47 11.55 -.36 CorusEntBo 83911 6.54 6.15 6.42 +.24 CrescentPnt 429827 10.59 10.30 10.35 +.04 CrewEngy 243683 2.70 2.53 2.63 +.12 DetourGoldo 119990 10.59 10.24 10.28 -.17 ECNCapitalCo 97879 3.43 3.35 3.38 -.02 EldoradoGld 75494 1.27 1.23 1.23 -.03 ElementFin 190152 4.91 4.74 4.85 -.02 EmeraInc 71548 40.91 40.44 40.71 -.16 EnCanaCorp 717022 17.91 17.11 17.19 -.24 EnbridgeInc 340129 41.48 41.00 41.48 +1.07 EnerplusCorp 164010 16.39 15.91 15.96 +.04 FirstQntumo 210389 20.12 19.40 19.92 +.62 Fortis Inc 102138 43.14 42.24 42.50 -.49 FortuneMino 71405 .23 .21 .23 +.01 GearEnergyLt 143278 1.08 1.03 1.05 +.01 GildanActive 75352 37.98 36.88 36.99 -1.01 GoldcorpInc 156259 17.60 17.30 17.33 -.13 GranTierrao 137204 4.36 4.28 4.34 +.11 GreenOrganicD 89698 3.71 3.50 3.71 ... HarteGold 62948 .42 .41 .42 +.01 HorzonNtho 60848 2.40 2.30 2.38 -.02 HrznCrdOilBl 205121 11.51 11.31 11.46 +.47 HrznCrdOilBr 280757 4.89 4.78 4.81 -.22 HrznNtGsBul 85603 3.63 3.57 3.58 -.01 HudBayMnrls 246499 9.01 8.82 8.98 +.19 HuskyEngy 134097 18.47 18.06 18.13 +.03 ISharesS P60 195423 23.74 23.60 23.72 +.09 IShrsCapEngy 182021 12.99 12.80 12.84 +.16 IShrsCdnUnv 104507 30.31 30.28 30.30 -.03 IamgoldCorp 171806 7.99 7.85 7.87 -.10ImperialOil 153133 41.49 40.84 41.00 +.23 InMedPharmace 109117 1.24 .93 1.24 +.31 IntactFinan 59681 96.49 92.65 95.15 -1.75 InterPipeline 90770 24.08 23.61 23.68 -.13 IvanhoeAo 200410 3.08 2.90 3.06 +.17 JaguarMining 65501 .38 .37 .38 ... KeltExplo 106257 8.67 8.43 8.57 +.12 KeyeraCorp 76956 35.87 34.55 35.38 -.42 KinrossGold 1067559 5.00 4.55 4.73 -.61 LOGIQASSETMG 92905 .03 .02 .02 ... LargoResourcs 152994 2.02 1.91 1.96 +.02 LundinMng 216093 8.36 8.01 8.32 +.32 MEGEnergy 412286 7.99 7.56 7.87 +.53 MagnaInt l 66809 78.55 77.32 78.16 -.34 ManulifeFin 467381 24.85 24.35 24.75 +.29 MaxarTechnolo 70817 65.62 59.92 64.86 +8.11 MidasGoldJ 129984 1.15 1.04 1.11 +.14 NatBkCan 87005 62.56 61.86 62.56 +.63 NeovascInc 156996 .07 .06 .06 ... NevsunReso 266723 4.64 4.40 4.60 +.14 New Gold 79322 3.22 3.11 3.13 -.06 NexGenEnergy 89587 2.62 2.50 2.51 +.01 NutrienLtd 124448 63.74 62.37 62.37 +.70 NuvistaEngy 102482 9.39 8.96 9.28 +.60 OceanaGoldCrp 111485 3.48 3.42 3.43 -.01 PaintedPonyE 69282 2.67 2.53 2.62 +.12 ParamountA 177967 16.23 15.15 15.26 -1.48 ParexReso 84550 23.90 22.88 23.65 +1.42 PembinaPipe 123644 44.63 43.97 44.00 -.27 PeytoExpl 138361 11.80 11.10 11.14 -.41 PowerCorpSV 75781 30.00 29.48 29.75 -.23 PrecisionDrl 330497 4.75 4.62 4.65 +.06 PrimeroMining 263068 .29 .28 .28 ... Prometico 126228 .71 .67 .69 -.02 PureIndREIT 916750 8.06 8.02 8.02 ... RagingRiver 115260 7.61 7.37 7.55 +.27 RogersCommB 137271 61.09 60.19 61.08 +.88 RoyalBank 203166 99.63 98.45 99.63 +.75 SecureEngyo 112135 8.65 8.35 8.41 +.16 SemafoInc o 128427 3.89 3.73 3.78 -.17 SevenGenClA 209470 16.82 16.18 16.24 -.17 ShawCommBNV 234920 26.09 25.79 26.07 +.39 SherrittIntl 148476 1.20 1.17 1.19 +.02 SpartanEngyCo 1093484 6.60 6.45 6.48 +.01 SunLifeFin 143884 53.15 51.86 52.42 -.46 SuncorEngy 351186 50.34 49.71 50.18 +.39 SuperiorPlus 79248 13.51 13.13 13.50 +.61 SurgeEnergyo 253445 2.55 2.46 2.53 +.13 T D Bank 360196 74.24 73.26 74.24 +.71 TORCOil Gas 798470 8.08 7.51 7.64 +.24 TS03Inc o 245486 1.00 .56 .67 -.12 TamarackVall 180676 3.80 3.71 3.72 -.01 TeckResLimit 205672 34.17 33.20 34.16 +1.19 Telus Corp 87555 46.01 45.30 45.93 -.02 ThomsonReuter 68275 50.34 49.31 49.96 -.27 TourmalineOil 128316 24.72 23.87 24.02 +.56 TransAltaCorp 73353 6.78 6.64 6.67 -.08 TransCdaCorp 174288 56.58 55.76 55.89 -.02 TrevaliMngo 186074 1.18 1.16 1.16 ... TricanWell 357011 3.72 3.54 3.58 +.07 TurquoiseHill 109384 4.18 3.76 3.78 ... ValeantPharma 198748 26.10 24.44 26.10 +.56 VermilionEgy 96134 45.14 44.07 44.25 -.13 WestjetAir 145099 19.89 19.18 19.70 -.24 WhitecapReso 271153 9.53 9.29 9.30 +.09 YamanaGld 127171 3.84 3.77 3.77 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.26 96.27 -0.03 2.77 2.00 Feb 22 p 97.08 97.09 -0.03 2.77 1.75 Feb 22 p 96.10 96.11 -0.03 2.77 1.88 Feb 22 p 96.24 96.25 -0.03 2.78 1.75 Mar 22 p 96.06 96.07 -0.03 2.78 1.88 Mar 22 p 96.21 96.22 -0.03 2.78 .13 Apr 22 f 97.28 97.29 .67 1.75 Apr 22 3p 96.03 96.04 -0.03 2.79 1.88 Apr 22 p 96.18 96.19 -0.03 2.79 1.75 May 22 p 96.02 96.03 -0.03 2.79 1.88 May 22 p 96.16 96.17 -0.03 2.79 1.88 May 22 p 96.00 96.01 -0.03 2.79 1.75 Jun 22 p 95.29 95.30 -0.04 2.80 2.13 Jun 22 p 97.12 97.13 -0.03 2.80 .13 Jul 22 f 98.09 98.10 .54 1.88 Jul 22 p 96.10 96.11 -0.04 2.80 2.00 Jul 22 p 96.26 96.27 -0.04 2.80 1.63 Aug 22 p 95.09 95.10 -0.03 2.81 7.25 Aug 22 k 117.31 118.00 -0.04 2.76 1.63 Aug 22 p 95.07 95.08 -0.04 2.81 1.88 Aug 22 p 96.07 96.08 -0.04 2.81 1.75 Sep 22 p 95.20 95.21 -0.04 2.82 1.88 Sep 22 p 96.05 96.06 -0.03 2.81 1.75 Oct 22 p 96.02 96.03 -0.04 2.81 2.00 Oct 22 p 96.18 96.19 -0.04 2.82 1.63 Nov 22 p 94.31 95.00 -0.04 2.82 7.63 Nov 22 k 120.15 120.16 -0.04 2.77 2.00 Nov 22 p 96.17 96.18 -0.04 2.82 2.13 Dec 22 p 96.31 97.00 -0.03 2.83 .13 Jan 23 f 97.19 97.20 .64 1.75 Jan 23 p 95.08 95.09 -0.04 2.83 2.38 Jan 23 p 97.31 98.00 -0.05 2.83 2.00 Feb 23 p 96.09 96.10 -0.05 2.83 7.13 Feb 23 k 119.03 119.04 -0.05 2.81 1.50 Feb 23 p 94.01 94.02 -0.04 2.84 2.63 Feb 23 p 99.02 99.03 -0.05 2.83 1.50 Mar 23 p 93.29 93.30 -0.04 2.84 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.17 -.3 -.2 +4.3/B IntrmDvrsMnA m MS 14.11 +.2 -.9 +1.0/B IntrmDvrsMnC m MS 14.11 +.2 -1.1 +.2/E LgCpGrA m LG 50.26 +4.4 +5.2 +13.9/A LgCpGrAdv LG 54.63 +4.4 +5.3 +14.2/A LgCpGrC m LG 37.95 +4.3 +4.9 +13.1/B LgCpGrI LG 54.35 +4.4 +5.3 +14.3/A LgCpGrK b LG 51.13 +4.4 +5.1 +13.9/A LtdDurHiIncAdv HY 10.22 +.3 +.4 +3.5/C MuniBdInfStr1 b MS 10.16 +.6 +.3 +2.1/A MuniBdInfStr2 MS 10.17 +.6 +.3 +2.2/A MuniBdInfStrA m MS 10.20 +.6 +.2 +1.9/A MuniBdInfStrAdv MS 10.21 +.6 +.4 +2.2/A MuniIncCAA m MF 11.01 +.2 -.9 +2.4/A MuniIncCAAdv MF 11.01 +.2 -.8 +2.7/A MuniIncIIArznA m SI 10.94 +.2 -.8 +2.8/A MuniIncIIMAA m MT 11.05 +.1 -1.1 +2.1/B MuniIncIIMINA m SM 10.08 +.1 -1.1 +2.1/B MuniIncIINJA m MJ 9.60 +.3 -1.0 +3.0/A MuniIncIIOhioA m MO 9.80 +.2 -1.0 +2.6/A MuniIncIIPEA m MP 10.33 +.3 -.8 +2.6/B MuniIncIIVIA m SI 10.95 +.1 -.9 +2.5/A MuniIncNYA m MN 9.79 +.2 -1.1 +2.5/A MuniIncNYAdv MN 9.79 +.3 -1.0 +2.7/A MuniIncNYC m MN 9.78 +.2 -1.3 +1.7/B MuniIncNtnA m MI 10.11 +.3 -1.0 +2.7/A MuniIncNtnAdv MI 10.11 +.4 -.9 +2.9/A MuniIncNtnC m MI 10.10 +.3 -1.3 +2.0/C ReltvValA m LV 5.82 +2.1 -.2 +9.4/A ReltvValAdv LV 5.87 +2.1 -.2 +9.6/A ReltvValC m LV 5.80 +1.9 -.5 +8.6/B SelUSEqAdv LB 16.88 +2.2 +.7 +10.3 SelUSLSA m LO 12.76 +2.3 +1.2 +5.4/B SelUSLSAdv LO 12.96 +2.4 +1.3 +5.7/B SelUSLSC m LO 12.22 +2.3 +.9 +4.6/B ShortDurPlus CS 11.55 ... -.2 +.3/D SmCpGrA m SG 56.80 +5.7 +10.2 +13.8/A SmCpGrI SG 61.50 +5.7 +10.2 +14.1/A SstnlGlbThtcA m WS 119.15 +2.7 +1.5 +10.5/A SstnlGlbThtcAdv WS 126.14 +2.7 +1.6 +10.7/A SustIntlThtcA m FG 19.41 +1.1 -.5 +3.9 TxMgAlMktIncA m CA 12.47 +1.1 -2.1 +2.5/E TxMgWtAprStrAdv WS 16.39 +2.1 +1.3 +7.1/C TxMgdIntl FB 18.60 +.3 +.9 +5.4/B AAMInsgtSelIncI d TW 9.82 -1.2 -3.0 +2.7/BABAllMktRlRet1 b IH 9.05 +4.5 +2.3 +1.1/E AllMktTRA m MA 14.74 +1.1 -.6 +3.3/E AllMktTRAdv MA 14.84 +1.2 -.5 +3.5/E AllMktTRC m MA 14.63 +1.0 -.9 +2.5/E BdInStrat1 b IP 10.58 -.3 -.6 +1.9/A BdInStrat2 IP 10.58 -.2 -.5 +2.0/A CncntrGrAdv LG 36.17 +5.4 +6.2 +10.7/D CnsrvWlthStratA m CA 12.08 +.8 -.5 +2.6 CorOppsA m LG 20.48 +2.9 +1.1 +10.9/C DiscvGrA m MG 12.03 +5.9 +10.8 +12.6/A DiscvGrAdv MG 12.84 +5.9 +10.9 +12.8/A DiscvValA m SV 23.26 +5.9 +2.1 +9.3/B DiscvValAdv SV 23.82 +6.0 +2.2 +9.6/B DiscvValC m SV 20.48 +5.8 +1.8 +8.5/C DiscvValI SV 23.11 +6.0 +2.2 +9.6/B DiscvValR b SV 22.58 +5.9 +2.0 +8.9/C DiscvValZ SV 23.08 +5.9 +2.2 +9.7/B DiversMunicipal MS 14.10 +.3 -.8 +1.2/A EmMkts EM 32.63 -.9 +.3 +5.2/C EqIncA m LV 28.57 +1.2 -1.0 +6.7/D EqIncAdv LV 28.85 +1.2 -.9 +7.0/C EqIncC m LV 28.17 +1.1 -1.3 +5.9/D GlbBdA m IB 8.25 -.6 -1.0 +2.4/B GlbBdAdv IB 8.24 -.7 -.9 +2.6/B GlbBdC m IB 8.28 -.7 -1.3 +1.6/C GlbBdI IB 8.24 -.7 -.9 +2.6/B GlbBdR b IB 8.24 -.8 -1.2 +1.9/C GlbRkAllcA m TV 16.37 +1.6 -.3 +3.2/D GlbRlEstInvmA m GR 14.33 +3.4 -1.2 +3.4 GlbRlEstInvmIII GR 10.96 +3.4 -.5 +4.3/B GrA m LG 78.08 +3.7 +6.4 +14.2/A HiIncA m HY 8.48 -1.0 -1.6 +4.5/A HiIncAdv HY 8.50 -.8 -1.4 +4.8/A HiIncC m HY 8.58 -1.0 -2.0 +3.7/C HiIncI HY 8.50 -.8 -1.5 +4.9/A HiIncK b HY 8.49 -.9 -1.5 +4.5/A HiIncR b HY 8.48 -.9 -1.8 +4.2/B HiIncZ HY 8.50 -.8 -1.4 +4.9/A IntermBdA m CI 10.82 -.7 -1.7 +1.6/B IntermBdAdv CI 10.82 -.7 -1.7 +1.8/A IntermCAMuniA m SS 14.04 +.3 -.5 +1.2/A IntermNYMuniA m SS 13.74 +.2 -.8 +1.2/A Intl FB 18.60 +.3 +.9 +5.5/A IntlValA m FV 14.83 -.3 -.2 +4.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, May 10, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 54

ValA m LV 15.58 +1.5 -3.5 +3.3/E ValAdv LV 15.59 +1.5 -3.5 +3.6/E WlthApprStrA m WS 16.53 +2.1 +1.2 +6.4/C WlthApprStrAdv WS 16.49 +2.1 +1.2 +6.6/CAC AlternativesEqMktNetrlInv NE 11.37 +.4 +1.3 +.5/D MktNetrlValInv NE 10.09 -1.7 -3.6 +1.0/CAIGActvAllcA f MA 17.63 +1.4 -.1 +5.2/C FlexCrdtA m HY 3.40 +.4 +.9 +3.6/C FocedDivStrB m LV 17.03 -1.3 -8.0 +5.5/E FocedDivStrC m LV 17.02 -1.3 -8.0 +5.5/E IntlDivStrA m FV 9.29 -2.0 -2.8 -1.4/E MltAstAllcA f MA 18.31 +1.4 -.3 +5.2/C SrFltngRtA m BL 8.12 +.5 +1.6 +3.6/B SrFltngRtC m BL 8.11 +.3 +1.4 +3.3/C StrBdA m MU 3.32 -1.5 -3.1 +1.8/D StrValA m LV 30.58 +.4 -3.0 +5.7/D USGvtSecA m GI 8.87 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.36 +1.7 +1.2 +8.9/C RdRcksLtdPrEInv m SW 7.24 +1.7 +1.3 +8.6/CAMGCHEqPtnrsBalN b MA 17.33 +2.5 +2.0 +6.6/A FQGlbRkBalZ TV 15.68 +2.0 -2.1 +4.9/B FQTxMgdUSEqI LB 31.31 +4.2 +3.6 +8.4/D GWKCorBdI CI 9.77 -1.1 -3.0 +.8/D GWKMnBdI MI 11.42 +.4 -1.5 +2.0/B GWKMnEnhYiI HM 9.79 +.4 -1.2 +4.2/C GWKSmCpCorI SG 28.96 +3.3 +1.9 +11.7/B MgrsAmIntrGvS GI 10.32 -.8 -2.2 +.3/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.69 +.9 -.9 +4.2/E MgrsBrBlueS LG 50.02 +3.2 +4.5 +11.1/C MgrsBrwineS MG 48.68 +4.1 +4.4 +9.0/C MgrsCaEmergCoI SG 61.96 +6.4 +6.1 +18.1/A MgrsCaMidCpN b MG 30.77 +2.2 +1.7 +8.6/C MgrsCeRlEsttS SR 9.99 +5.0 -3.7 +4.2/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.6 MgrsEmergOppsS SG 49.26 +6.3 +7.3 +12.2/B MgrsFrpntMdCpI MV 41.64 +.9 -4.9 +4.3/E MgrsFrpntMdCpN b MV 40.56 +.9 -5.0 +4.1/E MgrsLmsSylsBdS CI 26.20 -1.0 -1.9 +2.4/A MgrsMntCldGrI LG 20.23 +2.6 +2.6 +8.3/E MgrsMntCldGrN b LG 20.14 +2.6 +2.5 +8.0/E MgrsSkylnSpcEqS d SB 44.07 +2.8 +.2 +6.2/E MgrsSpecialEqS SG 130.22 +6.3 +9.0 +11.7/B RRDivAllCpVlI LV 12.23 +2.5 -2.1 +6.5/D RRDivAllCpVlN b LV 12.24 +2.4 -2.1 +6.3/D RRSmCpValI SB 13.48 +3.0 +2.0 +11.4/A SthrnSnSmCpN m SB 24.61 +1.4 -5.6 +1.8/E SystMidCpValI MV 15.67 +5.0 +.1 +8.2/B TmsSqMidCpGrI MG 19.81 +3.7 +5.0 +9.1/C TmsSqMidCpGrS MG 19.30 +3.7 +4.9 +8.9/C TmsSqSmCpGrI SG 18.70 +4.7 +7.9 +10.8/C TmsSqSmCpGrS SG 18.23 +4.7 +7.9 +10.6/C TrilogyEMktsEqZ d EM 10.10 -.2 -1.8 +7.7/A YackFocI d LB 20.71 -.3 -1.8 +8.6/C YackFocN d LB 20.73 -.3 -1.9 +8.4/D YacktmanI d LV 22.52 +.1 -1.4 +7.8/BAQRDiversArbtrgI NE 9.23 ... +1.2 +3.0/A DiversArbtrgN b NE 9.22 -.1 +1.1 +2.7/A IntlEqI FB 11.11 +.7 +1.4 +6.7/A IntlMomStyleI FG 16.25 +2.1 +3.5 +5.0/D LgCpMomStyleI LG 22.91 +5.4 +6.3 +11.0/C LgCpMomStyleN b LG 22.91 +5.4 +6.2 +10.7/D MgdFtsStratI FF 8.91 ... -3.5 -4.9/D MgdFtsStratN b FF 8.77 ... -3.6 -5.2/D MltStratAltI AM 8.57 -2.6 -5.3 +1.8/A MltStratAltN b AM 8.51 -2.6 -5.4 +1.5/B RkBalCmdtsStrI BB 7.06 +3.7 +1.3 +2.5 RkParityI TV 9.74 +.8 -.8 +3.5/C RkParityIIMVI TV 9.23 +2.0 -.3 +2.3/D SmCpMomStyleI SG 24.74 +5.1 +5.4 +9.7/DATDiscpEqInstl LB 19.74 +3.9 +3.0 +10.1/BAberdeenGlbHiIncA b HY 8.99 -.2 -.6 +1.9/E GlbHiIncI HY 8.42 -.1 -.4 +2.0/E IntlSmCpA m FR 31.81 -.1 +1.0 +8.5/D SelIntlEqA b FB 26.84 -.3 -2.2 +3.1/D TotalRetBdA b CI 12.75 -1.1 -2.5 +1.3/B TotalRetBdI CI 12.56 -1.1 -2.4 +1.6/BAbsolute StrategiesInstl AM 8.31 -1.1 +.5 -1.9/EAcadianEmMktsInv d EM 21.95 -1.8 -2.0 +5.7/CAccessCptCmntyInvmIns GI 8.67 -1.0 -2.4 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.81 +1.3 +1.2 +6.5/CAdvisory ResearchMLPEngyIncA m LP 8.40 +7.7 -3.0 -8.7/C MLPEngyIncC m LP 8.42 +7.7 -3.2 -9.4/D MLPEngyIncI d LP 8.26 +7.7 -2.9 -8.4/B MLPEngyInfrasI d LP 8.04 +7.5 -3.1 -9.6/DAegisVal SV 20.66 +2.3 +5.1 +15.9/AAkreFocInstl d LG 35.24 +3.8 +6.7 +14.1/A FocRetail m LG 34.53 +3.7 +6.5 +13.8/AAl FrankInv m LV 24.67 +2.4 -.5 +7.2/CAlgerCptlApprecA m LG 26.61 +6.5 +7.9 +12.2/B CptlApprecC m LG 21.08 +6.4 +7.6 +11.4/C CptlApprecI2 LG 89.36 +6.6 +8.1 +12.4/B CptlApprecInsI LG 35.02 +6.4 +8.0 +12.4/B GrIncA m LB 39.94 +1.8 -1.3 +8.7/C IntlGrA m FG 17.01 +1.3 -.2 +2.6/E LgCpGrI2 LG 68.83 +8.9 +11.7 +10.8/D MidCpGrA m MG 14.47 +5.8 +5.8 +8.3/D MidCpGrI2 MG 26.44 +5.8 +5.8 +8.4/D MidCpGrInstlI MG 30.99 +5.8 +5.7 +8.5/D SmCpGrA m SG 9.42 +8.8 +11.7 +12.0/B SmCpGrI2 SG 26.95 +8.7 +11.6 +12.3/B SmCpGrInstlI SG 22.46 +8.5 +10.9 +12.2/B SpectraA m LG 22.27 +6.7 +8.3 +12.4/BAllianzGIFocedGrA m LG 56.24 +5.6 +6.4 +13.3/B FocedGrC m LG 39.04 +5.5 +6.1 +12.4/B GlbSmCpA m SW 52.42 +4.7 +4.7 +8.3/D HlthSciA m SH 31.91 +1.6 +.5 +2.3/B NFJDivValA m LV 15.07 +2.4 ... +6.7/D NFJDivValC m LV 15.22 +2.3 -.2 +5.9/D NFJDivValInstl LV 15.19 +2.4 +.2 +7.0/C NFJIntlValA m FV 19.72 +1.1 ... -2.7/E NFJLgCapValA m LV 26.71 +2.8 -.2 +8.7/B NFJMidCapValA m MV 30.34 +.8 -3.1 +10.2/A NFJMidCapValC m MV 24.88 +.7 -3.4 +9.4/A NFJMidCapValIns MV 32.43 +.8 -3.0 +10.6/A NFJSmCpValA m SV 21.34 +2.4 -1.5 +6.0/E NFJSmCpValAdmin b SV 21.28 +2.5 -1.5 +6.2/D NFJSmCpValC m SV 18.99 +2.4 -1.8 +5.2/E NFJSmCpValInstl SV 23.91 +2.4 -1.4 +6.4/D TechA m ST 71.31 +8.5 +16.4 +21.5/B TechC m ST 55.16 +8.4 +16.2 +20.6/B TechInstl ST 80.04 +8.5 +16.6 +21.9/BAlpineDynDivInstl d WS 4.16 +3.0 +1.2 +7.2/C IntlRlEsttEqIns d GR 23.89 -.6 -.7 +3.6/B RltyIncGrIns d SR 21.53 +4.1 -4.8 +4.4/B UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 35.73 +2.1 +2.2 +11.1/C MutIncInv b LB 48.98 +.4 -4.3 +6.6/EAmerican BeaconBrdGwyLgCpVlIns LV 28.33 +1.8 -.8 +8.7/B BrdgwyLgCpGrIns LG 31.94 +3.6 +6.9 +12.1/C IntlEqInstl FV 20.95 +1.1 +.3 +3.4/C IntlEqInv FV 20.77 +1.1 +.2 +3.1/C LgCpValAdv b LV 26.59 +2.7 -.6 +6.4/D LgCpValInstl LV 29.04 +2.8 -.4 +6.9/C LgCpValInv LV 26.96 +2.8 -.5 +6.5/D MidCpValInv MV 16.91 +1.6 -3.8 +6.8/C SmCpValAdv b SV 26.54 +5.2 +1.8 +8.7/C SmCpValInstl SV 27.95 +5.2 +2.0 +9.3/B SmCpValInv SV 26.90 +5.2 +1.9 +8.9/CAmerican CenturyAdpteEqInv LB 11.94 +3.7 +1.5 +9.1/C AdpteSmCpInv MB 21.10 +2.6 +1.4 +7.6/B AllCpGrInv LG 34.79 +5.4 +5.3 +11.0/C BalI MA 19.00 +2.1 +1.2 +5.9/B BalInv MA 18.99 +2.1 +1.2 +5.7/B CAHYMuniI MC 10.49 +.4 -.4 +4.3/A CAHYMuniInv MC 10.49 +.4 -.6 +4.1/A CAInTFBdBdI MF 11.68 +.3 -.9 +2.1/B CAInTFBdBdInv MF 11.68 +.3 -.9 +1.9/C CorEqPlusInv LB 15.65 +3.3 +1.9 +8.1/D CorPlusInv CI 10.44 -1.2 -2.4 +1.4/B CptlValInv LV 8.63 +2.6 -1.5 +6.1/D DiscpGrInv LG 23.76 +4.5 +4.1 +10.8/D DiversBdA m CI 10.39 -1.3 -2.9 +.5/E DiversBdI CI 10.39 -1.3 -2.6 +1.0/C DiversBdInv CI 10.39 -1.2 -2.7 +.8/D EmMktsA m EM 11.69 -1.7 -1.1 +8.6/A EmMktsI EM 12.42 -1.7 -1.0 +9.1/A EmMktsInv EM 12.11 -1.7 -1.1 +8.8/A EqGrA m LB 33.49 +4.2 +3.6 +8.9/C EqGrI LB 33.58 +4.3 +3.8 +9.4/C EqGrInv LB 33.54 +4.2 +3.7 +9.2/C EqIncA m LV 8.72 +1.9 -1.9 +9.5/A EqIncC m LV 8.71 +1.9 -2.1 +8.7/A EqIncI LV 8.73 +1.9 -1.8 +10.0/A EqIncInv LV 8.72 +1.9 -1.8 +9.8/A EqIncR b LV 8.68 +1.8 -2.0 +9.2/A EqIncR6 LV 8.74 +2.0 -1.7 +10.2/A GlbGoldInv SP 8.74 +3.7 -.1 +6.8/B GlbGrInv WS 12.80 +3.7 +5.1 +8.5/B GlbRlEsttInv GR 11.84 +2.3 -.3 +3.0/C GovtBdA m GI 10.63 -.8 -2.1 .../C GovtBdInv GI 10.63 -.8 -2.0 +.3/B GovtBdR5 GI 10.63 -.8 -1.9 +.5/A GrA m LG 33.78 +4.8 +6.1 +12.6/B GrI LG 35.47 +4.8 +6.3 +13.1/B GrInv LG 34.85 +4.8 +6.2 +12.9/B GrR b LG 33.02 +4.8 +6.0 +12.4/B GrR6 LG 35.45 +4.9 +6.3 +13.3/B HYInv HY 5.58 +.2 -.6 +3.2/D HYMuniI HM 9.61 +.5 +.4 +4.8/B HYMuniInv HM 9.61 +.4 +.3 +4.6/B HeritageA m MG 21.64 +3.3 +4.0 +7.1/E HeritageC m MG 17.42 +3.3 +3.8 +6.3/E HeritageI MG 24.87 +3.4 +4.2 +7.6/D HeritageInv MG 23.41 +3.4 +4.1 +7.4/E IncandGrA m LV 39.72 +3.3 +1.5 +8.8/A IncandGrI LV 39.85 +3.3 +1.7 +9.3/A IncandGrInv LV 39.79 +3.3 +1.6 +9.0/A InAdjBdA m IP 11.45 -.6 -1.5 +.8/C InAdjBdInv IP 11.49 -.5 -1.4 +1.1/B InAdjBdR5 IP 11.48 -.5 -1.3 +1.3/A IntTrmTxFrBdI MI 11.15 +.2 -.8 +2.1/B IntTrmTxFrBdInv MI 11.15 +.2 -.8 +1.9/C IntlBdInv IB 13.09 -4.0 -.7 +1.9/C IntlDiscvInv FR 17.54 +2.2 +3.1 +9.0/C IntlGrA m FG 13.87 +1.2 +4.1 +5.7/C IntlGrI FG 13.66 +1.2 +4.2 +6.1/C IntlGrInv FG 13.75 +1.2 +4.1 +5.9/C IntlOppsInv FR 11.65 +.8 +4.5 +12.9/A InvGinnieMaeInv GI 10.15 -.8 -1.8 +.1/C InvGinnieMaeR5 GI 10.14 -.7 -1.9 +.2/B InvOC2020A m TE 12.54 +1.0 +.2 +4.1/D InvOC2020I TE 12.56 +1.0 +.4 +4.6/C InvOC2020Inv TE 12.56 +1.0 +.3 +4.3/C InvOC2020R b TE 12.53 +.9 +.1 +3.8/D InvOC2025A m TG 14.91 +1.1 +.3 +4.5/D InvOC2025I TG 14.93 +1.2 +.5 +5.0/D InvOC2025Inv TG 14.92 +1.1 +.5 +4.8/D InvOC2025R b TG 14.89 +1.0 +.3 +4.2/E InvOC2030A m TH 13.04 +1.2 +.5 +4.9/D InvOC2030I TH 13.07 +1.3 +.7 +5.4/D InvOC2030Inv TH 13.07 +1.3 +.6 +5.2/D InvOC2030R b TH 13.04 +1.2 +.5 +4.6/E InvOC2035A m TI 16.35 +1.6 +.9 +5.3/E InvOC2035I TI 16.38 +1.6 +1.0 +5.8/D InvOC2035Inv TI 16.36 +1.6 +.9 +5.6/E InvOC2035R b TI 16.34 +1.6 +.7 +5.1/E InvOC2040A m TJ 13.84 +1.8 +1.2 +5.8/E InvOC2040I TJ 13.86 +1.9 +1.3 +6.3/D InvOC2040Inv TJ 13.85 +1.8 +1.2 +6.0/D InvOC2040R b TJ 13.82 +1.8 +1.0 +5.5/E InvOC2045A m TK 17.41 +2.1 +1.3 +6.3/E InvOC2045I TK 17.45 +2.1 +1.5 +6.8/D InvOC2045Inv TK 17.43 +2.1 +1.5 +6.5/D InvOC2045R b TK 17.41 +2.1 +1.3 +6.0/E InvOC2050A m TN 14.23 +2.2 +1.6 +6.6/D InvOC2050I TN 14.26 +2.3 +1.6 +7.1/C InvOC2050Inv TN 14.24 +2.2 +1.6 +6.9/D InvOC2050R b TN 14.22 +2.2 +1.4 +6.4/E InvOC2055A m TL 15.25 +2.3 +1.6 +6.8/D InvOC2055Inv TL 15.27 +2.3 +1.7 +7.1/D InvOC:AgrInv AL 17.20 +2.1 +1.7 +6.8/B InvOC:CnsrvInv CA 13.79 +.9 +.4 +4.4/B InvOCInRetA m RI 13.31 +.9 +.2 +3.9/A InvOCInRetI RI 13.32 +1.0 +.4 +4.4/A InvOCInRetInv RI 13.31 +.9 +.3 +4.2/A InvOCInRetR b RI 13.29 +.8 +.1 +3.6/B InvOCModInv MA 15.95 +1.5 +1.0 +5.7/B InvOCVryAgrInv XM 18.76 +2.9 +2.6 +8.1/A InvOCVryCsrvInv XY 11.97 +.3 -.5 +3.1/B LgCoValInv LV 10.08 +3.2 -.9 +5.9/D MidCpValA m MV 17.26 +2.6 -1.2 +9.2/A MidCpValC m MV 17.07 +2.5 -1.4 +8.4/B MidCpValI MV 17.31 +2.6 -1.1 +9.7/A MidCpValInv MV 17.30 +2.6 -1.1 +9.5/A MidCpValR b MV 17.21 +2.6 -1.3 +9.0/A MidCpValR6 MV 17.31 +2.6 -1.0 +9.9/A NTCoreEqPlusG LB 16.99 +3.4 +2.3 +8.5/C NTDiversBdG CI 10.38 -1.2 -2.5 +1.1/C NTEmMktsG EM 13.25 -1.6 -.6 +9.6/A NTEqGrG LB 14.11 +4.3 +3.9 +9.4/C NTGrG LG 18.43 +5.0 +6.5 +13.3/B NTHeritageG MG 14.60 +3.4 +4.5 +7.8/D NTIntlGrG FG 12.80 +1.6 +5.2 +6.5/B NTLgCoValG LV 11.44 +3.2 -.6 +5.9/D NTMidCpValG MV 13.41 +2.7 -.8 +10.0/A NTSmCoG SB 9.93 +4.5 +3.1 +7.5/D RlEsttA m SR 26.91 +4.0 -3.9 +2.7/D RlEsttI SR 27.02 +4.0 -3.8 +3.2/C RlEsttInv SR 26.95 +4.1 -3.8 +3.0/C SelI LG 74.07 +4.2 +4.0 +12.6/B SelInv LG 72.87 +4.2 +4.0 +12.4/B ShrtDurInv CS 10.12 ... +.2 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../D ShtDrInfPrBdInv IP 10.16 ... +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 ... +.3 +1.0/B SmCoInv SB 15.83 +4.5 +2.9 +7.0/D SmCpGrA m SG 17.95 +5.3 +7.9 +10.5/C SmCpGrI SG 18.95 +5.3 +8.0 +11.0/C SmCpGrInv SG 18.54 +5.3 +7.9 +10.8/C SmCpValA m SV 8.74 +3.7 +1.2 +10.0/B SmCpValI SV 8.93 +3.7 +1.4 +10.5/A SmCpValInv SV 8.84 +3.6 +1.3 +10.3/A StrAlAgrsA m AL 8.51 +2.0 +1.6 +6.4/C StrAlAgrsC m AL 8.31 +2.0 +1.3 +5.6/D StrAlAgrsI AL 8.40 +2.1 +1.8 +6.9/B StrAlAgrsInv AL 8.45 +2.1 +1.7 +6.7/B StrAlCnsrvA m CA 5.78 +.7 +.2 +3.8/C StrAlCnsrvInv CA 5.78 +.7 +.1 +4.1/B StrAlModA m MA 6.92 +1.5 +1.0 +5.3/C StrAlModC m MA 6.83 +1.3 +.6 +4.5/D StrAlModI MA 6.95 +1.5 +1.2 +5.7/B StrAlModInv MA 6.94 +1.5 +1.0 +5.5/B SustEqA m LB 28.09 +2.8 +1.4 +9.8/B SustEqInv LB 28.16 +2.8 +1.5 +10.1/B UltraA m LG 44.88 +6.0 +7.8 +13.8/A UltraI LG 48.43 +6.0 +8.0 +14.3/A UltraInv LG 46.86 +6.0 +7.9 +14.1/A UtlsInv SU 16.17 -1.5 -5.2 +5.0/C ValA m LV 8.85 +3.1 -.6 +6.6/D ValI LV 8.88 +3.3 -.4 +7.1/C ValInv LV 8.86 +3.3 -.5 +6.9/C ValR b LV 8.86 +3.3 -.6 +6.4/D ZeroCoup2020Inv GI 102.59 -.5 -1.0 +.4/A ZeroCoup2025Inv GL 95.50 -1.9 -3.8 +.6/EAmerican Funds2010TgtDtRtrA m TA 10.82 +.4 -.8 +4.0/B 2015TgtDtRtrA m TD 11.51 +.4 -.7 +4.4/C 2020TgtDtRtrA m TE 12.54 +.7 -.2 +5.0/B 2025TgtDtRtrA m TG 13.50 +1.1 +.4 +5.9/A 2030TgtDtRtrA m TH 14.57 +1.6 +1.0 +7.0/A 2035TgtDtRtrA m TI 15.10 +2.1 +1.8 +8.0/A 2040TgtDtRtrA m TJ 15.51 +2.3 +2.0 +8.4/A 2045TgtDtRtrA m TK 15.76 +2.3 +2.1 +8.6/A 2050TgtDtRtrA m TN 15.44 +2.4 +2.3 +8.7/A AMCpA m LG 33.48 +4.5 +6.3 +10.7/D AmrcnBalA m MA 27.03 +1.4 -.1 +7.5/A AmrcnHiIncA m HY 10.16 ... ... +3.5/C AmrcnMutA m LV 40.28 +2.2 -.8 +8.2/B BdfAmrcA m CI 12.48 -1.0 -2.5 +.9/D CptWldGrIncA m WS 52.18 +2.3 +2.5 +7.7/B CptlIncBldrA m IH 60.93 +.4 -2.2 +3.6/C CptlWldBdA m IB 19.69 -2.9 -1.0 +1.6/C EuroPacGrA m FG 57.17 +.8 +1.7 +6.6/B FdmtlInvsA m LB 63.13 +3.0 +1.7 +11.6/A GlbBalA m IH 32.59 +.4 +.7 +4.5/B GrfAmrcA m LG 52.88 +4.9 +6.7 +13.1/B HiIncMuniBdA m HM 15.72 +.4 -.3 +4.3/B IncAmrcA m AL 22.90 +.7 -1.3 +5.7/D IntlGrIncA m FB 35.21 +.3 +1.1 +3.8/D IntrmBdfAmrA m CS 13.08 -.5 -1.3 +.2/E InvCAmrcA m LB 40.57 +3.1 +.8 +9.4/C LtdTrmTEBdA m MS 15.48 +.2 -.4 +1.1/B MortgA m GI 9.78 -.8 -1.9 +.6/A NewWldA m EM 67.50 +.5 +.9 +7.4/B NwPrspctvA m WS 45.14 +3.0 +4.6 +10.0/A STBdAmrcA m CS 9.79 -.3 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 +.1 -.1 +.6/D SmCpWldA m SW 57.68 +2.7 +3.4 +9.1/C TheNewEcoA m LG 48.39 +4.1 +8.4 +12.9/B TxExBdA m MI 12.79 +.2 -.9 +2.5/A TxExmptFdofCAA m MC 17.42 +.3 -.8 +2.6/C TxExofNewYorkA m MY 10.60 +.1 -1.1 +2.2/C USGovtSecA m GI 13.27 -1.0 -2.3 +.1/C WAMtInvsA m LV 45.81 +2.8 +.8 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.6 +1.6/B USInProtInstl IP 10.52 -.3 -1.1 +1.1/BAncoraThlnSmlMdI d SB 16.17 +3.5 +4.0 +8.8/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.2 +3.3/B MltStratIncIns MU 11.21 +.3 +1.3 +3.6/AAquilaCHTFKTA m SI 10.46 +.2 -.9 +1.6/B HawaiianTxFrA m SI 11.12 +.2 -.8 +1.1/D NATFIncA m SI 10.54 +.1 -1.1 +2.1/A TxFrForUtahA m SI 10.17 +.2 -1.0 +1.9/A TxFrofArizonaA m SI 10.45 +.2 -1.0 +1.8/B TxFrofColoradoA m SI 10.29 +.2 -1.1 +1.3/D TxFrofOregonA m SI 10.79 +.2 -1.1 +1.2/D ArbitrageInstl NE 12.77 -2.7 -2.4 +1.0/C R b NE 12.39 -2.7 -2.5 +.8/CArielApprecInv b MV 48.16 +2.3 +.6 +4.7/E Inv b MV 70.86 +1.9 +1.3 +7.1/CAristotleSaulGlbOppsI d IH 13.37 +1.8 +.6 +7.1/AArtisanEmMktsInv EM 16.66 -1.3 -.8 +9.2/A GlbOppsInstl WS 27.52 +3.5 +5.9 +12.9/A GlbOppsInv WS 27.22 +3.4 +5.8 +12.6/A GlbValueInv WS 18.12 +2.6 -.3 +7.6/B IntlInstl FG 34.31 +2.1 +2.4 +3.1/E IntlInv FG 34.11 +2.0 +2.3 +2.9/E IntlSmCpInv FR 23.96 +2.0 +3.8 +4.7/E IntlValueInstl FB 37.83 +1.1 -2.3 +5.8/A IntlValueInv FB 37.69 +1.1 -2.4 +5.6/A MidCpInstl MG 44.93 +5.9 +8.3 +8.5/C MidCpInv MG 41.23 +5.9 +8.2 +8.3/D MidCpValueInv MV 22.80 +3.4 +.3 +6.3/C SmCpInvs SG 35.14 +8.0 +15.0 +13.5/A ValInstl LV 14.36 +4.5 -1.1 +8.6/B ValInv LV 14.39 +4.5 -1.2 +8.4/BAshmoreEmMktsLcCyBdIns XP 7.51 -6.6 -2.0 +2.8 EmMktsTtlRetIns EB 7.83 -5.0 -3.9 +4.8AuxierFocInv d LV 21.88 +1.0 -2.0 +6.1/DAve MariaMariaWldEq WS 15.14 +3.3 +.4 +5.1/D Value MB 21.69 +2.5 +3.9 +4.8/DBBHCorelN d LB 20.09 +.8 -3.7 +6.2/E LtdDurN UB 10.16 +.1 +.5 +1.6/ABMODivIncI LV 14.37 +3.2 +.9 +10.2/A IntermTxFrI MI 11.12 +.2 -.6 +2.3/B IntermTxFrY MI 11.12 +.2 -.7 +2.1/B LgCpGrI LG 18.91 +4.4 +4.5 +13.7/A LgCpGrY LG 18.73 +4.4 +4.4 +13.4/B LgCpValI LV 15.72 +1.3 -2.6 +7.2/C LowVolEqI LV 14.53 +.5 -1.2 +6.8/C MidCpGrI MG 17.00 +3.6 +5.5 +7.0/E MidCpValI MV 12.06 +1.2 -3.1 +5.7/D ShrtTrmIncAdvI CS 9.28 ... -.1 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/A SmCpGrI SG 19.76 +5.2 +6.0 +5.6/E StratIncY MU 9.10 -1.4 -2.2 +2.1/C TCHCorPlusBdI CI 11.34 -1.1 -2.4 +1.9/A TCHCorPlusBdY CI 11.35 -1.1 -2.4 +1.6/A TCHCorpIncI TW 12.69 -1.4 -2.8 +3.4/A TCHCorpIncY TW 12.70 -1.4 -2.8 +3.3/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.73 +2.2 +1.3 +6.0/B BdM CI 12.27 -1.0 -2.5 +1.2/C EmMktsM EM 11.91 -.5 -.6 +6.7/B IncStkM LV 9.33 +3.4 +.3 +9.2/A IntermBdM CS 12.22 -.5 -1.2 +.8/C IntlApprecM FB 14.51 +1.1 +.6 +3.7/D IntlM FB 13.99 +1.0 +1.1 +5.0/B LgCpStkM LB 6.16 +3.6 +2.1 +9.2/C MAIntrmMnBdM MT 12.40 +.2 -.9 +1.7/C MdCpMltStratM MG 18.05 +4.3 +4.2 +8.8/C NYIntrmTEBdM MN 10.89 +.3 -1.0 +1.9/B NtnIntrmMnBdM MI 13.28 +.4 -.8 +2.0/B NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.92 +.4 -.6 +1.8/D STUSGovtSecM GS 11.49 -.3 -.6 .../D SmCpMltStratM SG 21.41 +7.5 +6.7 +11.8/BBairdAggrgateBdInstl CI 10.50 -1.1 -2.6 +1.5/B CorPlusBdInstl CI 10.85 -.9 -2.4 +1.9/A IntermBdInstl CI 10.74 -.7 -1.7 +1.1/C QlInTrmMnBdIns MI 11.33 ... -.9 +1.3/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.1/BBaronAsstInstl MG 76.14 +5.3 +8.0 +12.4/A AsstRetail b MG 73.57 +5.3 +7.9 +12.1/A DiscvInstl SG 19.50 +9.8 +6.6 +14.3/A DiscvRetail b SG 19.31 +9.8 +6.4 +14.0/A EmMktsInstl EM 15.18 -1.1 -1.2 +7.7/A EmMktsRetail b EM 15.13 -1.1 -1.3 +7.4/B FifthAvenuGrIns LG 29.40 +8.0 +13.5 +15.9/A FifthAvenuGrRtl b LG 28.87 +8.0 +13.3 +15.6/A FocedGrInstl MG 16.85 +6.1 +7.6 +8.5/C GrInstl MG 73.83 +5.6 +6.2 +10.3/B GrRetail b MG 71.77 +5.5 +6.1 +10.0/B IntlGrInstl FG 24.73 +.6 +2.2 +9.5/A IntlGrRetail b FG 24.41 +.6 +2.1 +9.2/A OppInstl MG 20.51 +8.3 +16.5 +14.8/A OppRetail b MG 19.80 +8.4 +16.5 +14.5/A PtnrsInstl MG 55.19 +8.0 +11.0 +12.6/A PtnrsRetail b MG 54.05 +8.0 +10.9 +12.3/A RlEsttInstl SR 28.65 +2.3 -4.5 +4.3/B RlEsttRetail b SR 28.22 +2.2 -4.6 +4.1/B SmCpInstl SG 31.00 +4.4 +5.6 +10.8/C SmCpRetail b SG 29.91 +4.5 +5.5 +10.5/CBarrett AssociatesBarrettOpp LV 30.12 +3.5 +.5 +11.1/ABeckerValEqRetail d LV 19.37 +1.8 -.6 +6.6/DBerkshireFoc d ST 25.74 +10.0 +19.9 +21.4/BBernsteinCaliforniaMuni SS 14.04 +.3 -.4 +1.4/A IntermDur CI 12.82 -.8 -2.1 +1.7/A IntermDurInstl CI 14.61 -.8 -2.1 +1.8/A NewYorkMuni SS 13.75 +.3 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.1 +.4/EBerwynInc d XY 13.45 +.9 +.8 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.3 -1.1 +1.6/BBlackRock4060TrgtAlInvC m CA 11.55 +.2 -1.5 +2.6 AdUSTtlMInvA m LB 25.81 +3.4 +1.7 +7.6/D AdUSTtlMInvIns LB 26.93 +3.5 +1.8 +7.9/D AdUSTtlMInvInvC m LB 16.79 +3.3 +1.4 +6.8/E AdvtgGlbInstl WS 21.99 +1.7 +1.1 +6.5/C AdvtgGlbInvA m WS 20.91 +1.6 +1.0 +6.1/C AdvtgGlbInvC m WS 17.17 +1.5 +.7 +5.3/D AdvtgIntlIns FB 17.51 +1.4 +1.2 +6.6/A AdvtgIntlInvA m FB 17.33 +1.5 +1.1 +6.3/A AdvtgLCCorIns LB 16.84 +2.9 +2.8 +10.8/A AdvtgLCCorInvA m LB 16.24 +2.8 +2.7 +10.5/A AdvtgLCCorInvC m LB 13.98 +2.8 +2.5 +9.7/B AdvtgLCValIns LV 29.18 +1.8 -.3 +8.9/A AdvtgLCValInvA m LV 28.62 +1.8 -.3 +8.6/B AdvtgLCValInvC m LV 26.61 +1.7 -.6 +7.8/B AdvtgLgCpGrIns LG 16.14 +4.1 +6.2 +12.5/B AdvtgLgCpGrInvA m LG 15.46 +4.1 +6.1 +12.1/C AdvtgSmCpGrIns SG 21.15 +6.0 +8.0 +8.5/E AdvtgSmCpGrInvA m SG 16.34 +6.0 +7.9 +8.2/E AsaDrgnIns DP 17.11 +.4 -.2 +3.9/E AsaDrgnInvA m DP 16.88 +.4 -.4 +3.7/E BalCptlInstl MA 22.91 +1.2 +.9 +7.4 BalCptlInvA m MA 22.82 +1.2 +.9 +7.1 BalCptlInvC m MA 19.90 +1.1 +.6 +6.3 BasValInstl LV 26.37 +3.2 +.5 +5.1/E BasValInvA m LV 26.05 +3.1 +.3 +4.8/E BasValInvC m LV 23.03 +3.0 ... +4.0/E CAMuniOppsInstl MF 12.73 +.9 +.7 +4.1 CAMuniOppsInvA m MF 12.72 +.8 +.6 +3.8 CAMuniOppsInvA1 b MF 12.73 +.8 +.6 +4.0 CorBdInstl CI 9.28 -.9 -2.3 +.9/C CorBdInvA m CI 9.29 -1.0 -2.5 +.6/D CorBdInvC m CI 9.25 -1.0 -2.8 -.1/E CorBdK CI 9.30 -1.0 -2.4 +.9/C CorBdSvc b CI 9.28 -1.0 -2.5 +.6/D CptlApprecInstl LG 30.69 +5.9 +10.2 +13.8 CptlApprecInvA m LG 28.47 +5.9 +10.1 +13.4 CptlApprecInvC m LG 21.29 +5.8 +9.7 +12.5 CptlApprecK LG 30.85 +5.9 +10.2 +13.9 CptlApprecR b LG 23.72 +5.9 +10.0 +13.2 CrdtStrIncIns MU 10.16 ... ... +3.8/A CrdtStrIncInvA m MU 10.15 -.1 ... +3.5/A EmMktsInstl EM 23.87 +.6 +1.3 +6.8/B EmMktsInvA m EM 23.01 +.6 +1.2 +6.4/C EngyResInvA m EE 19.47 +15.7 +4.1 -9.1 EqDivInstl LV 22.58 +2.0 -.4 +10.0/A EqDivInvA m LV 22.51 +2.0 -.5 +9.8/A EqDivInvC m LV 21.70 +2.0 -.7 +9.0/A EqDivR b LV 22.68 +2.0 -.6 +9.4/A EuroInvA m ES 15.45 +1.0 +1.4 +.9/E Exch LB 1046.91 +1.1 -.2 +7.6/D FltngRtIncInstl BL 10.18 +.3 +1.5 +3.7/B FltngRtIncInvA m BL 10.18 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.25 +7.1 +12.1 +14.7/A GNMAInstl GI 9.18 -.7 -1.9 +.4/B GNMAInvA m GI 9.22 -.7 -1.9 +.1/C GNMAInvC m GI 9.18 -.7 -2.2 -.6/E GlbAllcIncInstl IH 19.71 +.3 -.5 +3.4/C GlbAllcIncInvA m IH 19.58 +.3 -.6 +3.1/D GlbAllcIncInvC m IH 17.63 +.2 -.8 +2.4/D GlbAllcIncR b IH 18.62 +.2 -.7 +2.8/D GlbLSCrdtInstl XS 10.41 -.2 +.6 +1.4/D GlbLSCrdtInvA m XS 10.39 -.2 +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 -.2 +.2 +.5/E HYBdInstl HY 7.66 +.5 +.1 +4.6/A HYBdInvA m HY 7.66 +.4 ... +4.3/B HYBdInvC m HY 7.67 +.4 -.2 +3.5/C HYBdK HY 7.66 +.5 +.2 +4.7/A HYBdSvc b HY 7.66 +.4 ... +4.3/B HYMuniInstl HM 9.56 +.6 +.6 +5.0 HighEqIncIns LV 27.05 +1.5 -.7 +5.1/E HighEqIncInvA m LV 23.22 +1.5 -.8 +4.8/E HighEqIncInvC m LV 15.70 +1.4 -1.0 +4.0/E HthSciOpIns SH 56.66 +2.9 +.9 +5.9 HthSciOpInvA m SH 54.07 +2.9 +.8 +5.6 HthSciOpInvC m SH 47.55 +2.9 +.5 +4.8 InProtBdInstl IP 10.49 -.4 -1.1 +.9/C InProtBdInvA m IP 10.24 -.5 -1.1 +.6/D InProtBdInvC m IP 9.91 -.5 -1.3 -.1/E IntlDivIns FB 28.97 -2.0 -6.0 -.2 IntlDivInvA m FB 27.11 -2.0 -6.1 -.5 IntlInstl FB 17.34 +1.1 -2.4 +5.7 IntlInvA m FB 16.97 +1.1 -2.4 +5.3 IntlInvC m FB 15.81 +1.1 -2.7 +4.3 LCFocGrIns LG 14.79 +7.4 +12.7 +16.3/A LCFocGrInvA m LG 13.81 +7.4 +12.7 +15.9/A LCFocGrInvC m LG 10.91 +7.3 +12.3 +15.0/A LPDyn2020Instl TE 15.93 +1.0 +.2 +4.8 LPDyn2020InvA m TE 14.67 +1.0 +.2 +4.5 LPDyn2030Instl TH 14.30 +1.7 +.8 +6.2 LPDyn2030InvA m TH 13.75 +1.7 +.7 +5.9 LPDyn2040Instl TJ 18.12 +2.1 +.9 +7.2 LPDyn2040InvA m TJ 16.59 +2.2 +.8 +6.9 LatinAmerInstl LS 50.75 -4.3 +1.6 +4.2/B LatinAmerInvA m LS 50.10 -4.3 +1.5 +3.9/C LngHrznEqInvA m WS 13.23 +1.4 +1.5 +3.3/E LowDurBdInstl CS 9.49 -.1 -.1 +1.2/B LowDurBdInvA m CS 9.49 -.1 -.2 +.9/C LowDurBdInvC m CS 9.48 -.2 -.6 +.1/E LowDurBdK CS 9.48 -.1 -.2 +1.2/B ManagedIncK XY 9.90 -.1 -.4 +4.1 MidCapDivIns MV 18.46 +2.6 +1.4 +6.9/C MidCapDivInvA m MV 17.61 +2.5 +1.2 +6.6/C MidCpGrEqInstl MG 24.57 +4.5 +9.0 +12.5 MidCpGrEqInvA m MG 21.37 +4.4 +8.9 +12.2 MidCpGrEqInvC m MG 16.85 +4.4 +8.6 +11.4 NJMuniBdInstl MJ 11.01 +.4 -.5 +3.4 NJMuniBdInvA m MJ 11.01 +.4 -.6 +3.2 NYMuniOppsInstl MN 11.31 +.7 +.3 +4.4 NYMuniOppsInvA m MN 11.31 +.7 +.3 +4.1 NYMuniOppsInvA1 b MN 11.31 +.7 +.4 +4.3 NYMuniOppsInvC m MN 11.31 +.7 +.1 +3.4 NatrlResTrInstl SN 33.22 +8.8 +1.2 +.2/C NatrlResTrInvA m SN 31.53 +8.8 +1.1 -.1/C NtnlMnInstl MI 10.76 +.4 -.5 +2.7 NtnlMnInvA m MI 10.77 +.2 -.7 +2.4 NtnlMnInvC m MI 10.77 +.3 -.8 +1.7 PAMuniBdInstl MP 10.93 +.3 -.6 +2.9 PAMuniBdInvA m MP 10.94 +.3 -.6 +2.7 ShrtTrmMuniIns MS 10.05 ... +.2 +.5 ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2 StrGlbBdIncIns IB 5.91 -2.4 -.7 +2.9 StrGlbBdIncIvA m IB 5.90 -2.4 -.8 +2.6 StrIncOpA m NT 9.82 -.7 -.3 +1.8/D StrIncOpC m NT 9.82 -.6 -.5 +1.1/E StrIncOpIns NT 9.82 -.6 -.2 +2.1/C StratMuOpIns MI 11.72 +.7 +.8 +4.5 StratMuOpInvA m MI 11.72 +.7 +.7 +4.3 StratMuOpIvC m MI 11.72 +.6 +.4 +3.5 TactOppsInstl TV 15.03 +.9 +4.3 +2.7/D TactOppsInvA m TV 14.92 +.9 +4.2 +2.3/D TechOppsInstl ST 29.00 +7.1 +14.0 +24.4/A TechOppsInvA m ST 26.98 +7.1 +13.9 +24.0/A TechOppsInvC m ST 22.99 +7.0 +13.6 +23.1/A TtlRetInstl CI 11.30 -.9 -2.3 +1.4 TtlRetInvA m CI 11.31 -.9 -2.3 +1.1 TtlRetInvC m CI 11.30 -.9 -2.6 +.4 TtlRetR b CI 11.31 -.9 -2.5 +.8 USGovtBdInstl GI 10.08 -.7 -2.0 +.4/B USGovtBdInvA m GI 10.10 -.8 -2.0 +.1/C USMortgInstl CI 9.92 -.6 -1.8 +1.3/BBogle Investment ManSmCpGrInstl SB 31.91 +6.4 +2.2 +7.5/DBoston PartnersLSEqInstl LO 21.57 +2.7 -3.2 +6.5/A SmCpValIIInstl SV 26.47 +3.8 +.8 +8.6/C SmCpValIIInv b SV 25.33 +3.9 +.7 +8.4/CBoston TrustAsstMgmt AL 46.93 +2.0 +.1 +8.3/A Eq LB 23.75 +2.7 +.5 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 26.78 +2.8 -1.4 +5.8/EBrandesIntlEqI FV 18.70 +2.1 +4.9 +4.0/BBridgesInvm LG 63.04 +4.6 +4.1 +9.3/EBridgewayAggresivInvs1 MB 74.90 +2.6 -.6 +7.5/C BlueChip35Idx LB 14.51 +2.8 -.4 +9.6/B SmCpVal SV 27.90 +8.0 +5.2 +8.9/C UltraSmCo SV 30.47 +2.5 +.8 -.4/E UltraSmCoMkt d SB 15.15 +6.2 +6.2 +9.8/BBright RockMidCpGrInstl MG 17.52 +2.2 +1.8 +10.5/B QualLgCpInstl LB 16.07 +1.6 -3.0 +6.4/EBroadviewOpp SB 36.36 +6.4 +5.3 +6.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +2.9 -2.3 -.4/E GlbLtdInfrasY XO 12.34 +3.0 -2.3 -.3/E GlbLtdRlEsttI GR 13.09 +3.2 -.9 +3.0/CBrown AdvisoryFlexEqIns d LG 21.64 +5.3 +4.2 +10.3/D GrEqInstl d LG 23.26 +5.0 +10.9 +12.7/B GrEqInv d LG 23.05 +5.0 +10.8 +12.5/B IntermIncInv d CI 10.33 -.6 -1.4 +1.0/C MrylndBdInv d SI 10.49 +.2 -.2 +1.8/B SmCpFdmtlValIns d SB 28.24 +2.3 -.7 +8.9/C SmCpGrInv d SG 19.57 +3.2 +5.4 +11.2/C SmrstEmMktsIns d EM 10.80 -4.2 -3.9 +3.6/DBrown Cap MgmtSmCoInv b SG 103.03 +8.7 +15.4 +19.0/ABruceBruce MA 507.13 +.2 -3.4 +4.8/DBuffaloDiscv MG 25.02 +3.7 +3.3 +10.2/B EmergOpps SG 16.77 +5.2 +7.4 +10.5/C FlexInc AL 15.42 +2.8 -.7 +5.6/D Gr LG 31.43 +6.7 +7.9 +10.2/D HY HY 11.00 +.2 -.5 +3.4/C LgCp LG 29.95 +5.4 +3.2 +11.2/C MidCp MG 14.37 +4.0 +5.6 +5.4/E SmCp SG 16.12 +8.6 +10.0 +11.8/BCG Capital MarketsCorFI CI 7.83 -1.0 -2.6 +1.2/C EmMktsEqInvms EM 15.84 -2.1 -2.3 +8.0/A IntlEq FB 13.13 +1.8 +1.2 +5.0/B IntlFI IB 7.83 -.4 +1.3 +3.4/A LgCpEq LG 19.85 +3.4 +2.2 +9.0/E MuniBdInvms ML 9.13 +.2 -1.4 +1.9/E SmMidCpEq SG 21.28 +3.8 +2.5 +5.4CGMFoc LB 52.28 +3.3 -2.0 +8.2/D Mut AL 31.14 +1.5 +.5 +6.5/B Rlty MB 30.03 +1.2 -6.6 +7.1/CCMAdvsFI CS 11.15 -.1 -.6 +2.1/ACRMMidCpValInstl MB 22.78 +4.7 +4.5 +10.6/A SmCpValInstl SB 19.67 +4.6 -.6 +10.2/B SmCpValInv SB 17.07 +4.7 -.6 +10.0/BCalamosCnvrtA m CV 18.55 +3.7 +5.4 +5.5/C CnvrtC m CV 18.35 +3.6 +5.1 +4.7/D CnvrtInstl CV 16.64 +3.7 +5.4 +5.8/C EvolvingWldGrA m EM 15.28 -1.0 +.2 +3.6/D EvolvingWldGrI EM 15.37 -1.0 +.3 +3.9/D GlbGrIncA m IH 9.65 +2.0 +2.0 +5.7/A GlbGrIncC m IH 8.57 +1.9 +1.7 +4.9/A GlbGrIncI IH 9.93 +2.1 +2.1 +6.0/A GrA m LG 34.33 +4.5 +5.7 +8.6/E GrC m LG 21.83 +4.4 +5.4 +7.8/E GrIncA m AL 32.81 +2.8 +2.6 +8.2/A GrIncC m AL 32.97 +2.7 +2.4 +7.3/A GrIncInstl AL 31.55 +2.8 +2.7 +8.4/A GrInstl LG 44.99 +4.5 +5.8 +8.9/E IntlGrA m FG 21.52 +1.6 +.6 +6.9/B IntlGrInstl FG 22.02 +1.6 +.6 +7.2/B MktNetrlIncA m NE 13.49 +.8 +2.1 +3.4/A MktNetrlIncC m NE 13.70 +.8 +1.9 +2.7/A MktNetrlIncIns NE 13.34 +.9 +2.3 +3.7/ACalvertBalA m MA 31.57 +1.5 ... +4.5/D BalC m MA 30.55 +1.5 -.2 +3.6/E BdA m CI 15.72 -.8 -1.8 +1.7/A EqA m LG 44.50 +1.9 +3.8 +9.8/D EqC m LG 26.14 +1.8 +3.5 +9.0/E IncA m TW 15.93 -1.5 -3.1 +2.2/C IntlEqA m FB 17.80 +1.3 +1.2 +2.0/E MdCpA m MB 32.63 +4.5 +3.5 +3.1/E RspMuniIncA m MI 15.65 +.3 -.9 +2.3/B ShrtDurIncA m CS 15.84 -.2 -.5 +1.3/B USLCCrRspnbIdxA m LB 22.53 +2.9 +1.3 +9.4/CCambiarGlblUltrFcsInv d WS 20.03 +4.2 +1.0 +1.4/E IntlEqInv d FB 28.77 +1.1 +1.2 +4.5/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.3 +1.5 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.6 +1.9 +12.8/A NL Vanguard TtlSMIdxInv LB 128,610 +3.6 +1.8 +12.6/B NL Vanguard InsIdxIns LB 126,873 +3.3 +1.5 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 +1.0 +.6 +5.6/C NL Vanguard TtlSMIdxIns LB 116,137 +3.6 +1.9 +12.8/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.0 +.6 +5.7/C NL Vanguard InsIdxInsPlus LB 93,127 +3.3 +1.5 +12.9/A NL Fidelity Contrafund LG 92,766 +5.9 +8.0 +15.3/B NL American Funds GrfAmrcA m LG 87,045 +4.9 +6.7 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.1 -1.2 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.2 -2.6 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +3.3 +1.5 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.7 -1.3 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.0 +.6 +5.7/C NL Dodge & Cox Stk LV 69,557 +2.8 +.2 +12.9/A NL American Funds CptlIncBldrA m IH 68,646 +.4 -2.2 +5.3/B 5.75 Dodge & Cox IntlStk FB 64,497 +1.8 -.6 +6.3/B NL American Funds AmrcnBalA m MA 63,159 +1.4 -.1 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,736 +3.1 +.8 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsIvy EngyA m EE 5.75 13.47 +20.1 800-777-6472 Ivy EngyC m EE 1.00 12.49 +20.0 800-777-6472 ProFunds UltSctOilGasInv LE NL 41.36 +19.6 888-776-3637 Rydex EngySvcsH b EE NL 27.09 +18.5 800-820-0888 Rydex EngySvcsInv EE NL 29.77 +18.4 800-820-0888 Fidelity Select EnergyService EE NL 49.20 +17.7 800-544-8544 ICON EngyS EE NL 13.17 +17.6 800-828-4881 Williston BsnMdNrAmrStkA m EE 5.00 5.71 +16.3 800-276-1262 ProFunds IntUltraSectInv LE NL 89.08 +16.1 888-776-3637 Fidelity Advisor EnergyI EE NL 39.44 +15.8 877-208-0098 Fidelity Select Energy EE NL 48.66 +15.8 800-544-8544 BlackRock EngyResInstl EE NL 22.46 +15.7 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.47 +15.7 800-441-7762 Fidelity Advisor EnergyA m EE 5.75 37.41 +15.7 877-208-0098 BlackRock EngyResInvC m EE 1.00 13.67 +15.6 800-441-7762 Fidelity Advisor EnergyC m EE 1.00 34.35 +15.6 877-208-0098 Rydex EngyInv EE NL 85.26 +15.1 800-820-0888 Baron EngyandResRetl b EE NL 9.00 +14.2 800-442-3814 Baron EngyandResInstl EE NL 9.14 +14.1 800-442-3814 Fidelity Select NaturalGas EE NL 24.96 +14.0 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.08 +29.1 888-776-3637 Berkshire Foc d ST NL 25.74 +19.9 877-526-0707 Virtus InvtvGrStkIns LG NL 25.27 +19.8 888-784-3863 Wells Fargo SpecizedTechA f ST 5.75 15.01 +17.8 800-222-8222 Firsthand TechOpps ST NL 11.75 +17.7 888-884-2675 Touchstone SdCptlInsGr LG NL 24.19 +17.5 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.22 +17.3 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.85 +17.0 800-543-0407 Morgan Stanley InsMidCpGrI MG NL 19.68 +16.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.67 +16.8 800-548-7786 AllianzGI TechInstl ST NL 80.04 +16.6 800-498-5413 Baron OppInstl MG NL 20.51 +16.5 800-992-2766 Baron OppRetail b MG NL 19.80 +16.5 800-992-2766 Morgan Stanley MltCpGrTrustI LG NL 40.95 +16.5 800-869-6397 AllianzGI TechA m ST 5.50 71.31 +16.4 800-988-8380 Morgan Stanley MltCpGrTrustA m LG 5.25 37.21 +16.4 800-869-6397 AllianzGI TechC m ST 1.00 55.16 +16.2 800-988-8380 Morgan Stanley InsInGrI LG NL 48.36 +16.1 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, May 10, 2018 2 0 1 8 0 5 1 0 m m 1 6 p d f 1 1 0 M a y 1 8 0 0 : 0 4 : 0 9

PAGE 55

OppInstl LV 23.58 +3.0 -.8 +7.8/B OppInv LV 23.65 +3.1 -.8 +7.5/C SmCpInstl d SB 20.27 +5.4 +3.8 +3.1/E SmCpInv d SB 19.81 +5.3 +3.8 +2.9/ECarillonClVtCptlApprA m LG 43.82 +4.7 +4.3 +13.6/A EagleGrIncA m LV 20.74 +1.6 -.8 +8.5/B EagleGrIncC m LV 19.86 +1.5 -1.1 +7.7/B EglMidCpGrA m MG 60.26 +4.5 +6.7 +12.1/A EglMidCpGrC m MG 48.29 +4.5 +6.4 +11.3/B EglMidCpStkA m MG 28.82 +4.2 +1.6 +7.5/D EglSmCpGrA m SG 62.45 +4.4 +4.8 +10.2/C EglSmCpGrC m SG 46.24 +4.4 +4.5 +9.5/D ReamsCore+BdI CI 30.82 -1.2 -2.3 +1.1/C ReamsCoreBdI CI 11.10 -1.0 -2.1 +1.3/B ReamsUnconsBdI NT 11.59 -.7 -1.2 +1.7/D ReamsUnconsBdY b NT 11.65 -.7 -1.3 +1.4/E ScoutIntlI FB 21.60 +.7 +.6 +5.2/B ScoutMdCpI MB 19.36 +3.8 +1.8 +13.0/A ScoutSmCpI SG 28.84 +4.4 +3.3 +14.7/ACausewayIntlValInstl d FV 17.13 +1.6 -1.1 +3.5/C IntlValInv d FV 17.01 +1.6 -1.2 +3.3/CCenter Coast CapitalBrkdMLPFocA m LP 6.85 +9.7 -3.2 -7.0/A BrkdMLPFocC m LP 6.33 +9.8 -3.4 -7.7/BChamplainSmCoAdv b SG 21.68 +6.9 +8.9 +14.7/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.65 -.2 -5.9 +5.0/EClearBridgeAggresivGrA m LG 204.30 +1.6 +.4 +3.4/E AggresivGrC m LG 163.67 +1.5 +.2 +2.7/E AggresivGrI LG 225.47 +1.6 +.5 +3.8/E AggresivGrIS LG 227.88 +1.6 +.6 +3.9/E AllCpValA m LV 14.13 +2.9 -2.8 +7.1/C AllCpValC m LV 12.18 +2.8 -3.0 +6.4/D ApprecA m LB 23.64 +2.6 +.2 +8.7/C ApprecC m LB 22.77 +2.5 ... +7.9/D ApprecI LB 23.50 +2.6 +.3 +9.0/C ApprecIS LB 23.57 +2.6 +.3 +9.1/C CBIntlSmCpI FA 19.19 +2.5 +.4 +7.0/C DivStrat1 LB 22.88 +1.7 -2.4 +8.5/C DivStratA m LB 22.87 +1.7 -2.5 +8.2/D DivStratC m LB 22.53 +1.6 -2.8 +7.5/D DivStratI LB 23.46 +1.7 -2.4 +8.5/C IntlGrC m FG 41.76 +2.6 +4.0 +7.5 IntlGrI FG 48.12 +2.7 +4.4 +8.6 IntlValA m FV 11.78 +1.5 -.3 +3.9/B IntlValIS FV 11.84 +1.5 -.2 +4.4/B LgCpGrA m LG 43.15 +5.6 +6.2 +13.4/B LgCpGrC m LG 34.75 +5.5 +5.9 +12.6/B LgCpGrI LG 47.82 +5.6 +6.3 +13.8/A LgCpValA m LV 32.19 +.5 -2.8 +5.9/D LgCpValC m LV 31.24 +.4 -3.0 +5.1/E LgCpValI LV 32.13 +.5 -2.7 +6.2/D MidCpA m MB 33.11 +3.9 -1.0 +5.4/D MidCpC m MB 26.47 +3.8 -1.2 +4.7/E MidCpI MB 36.75 +3.9 -.8 +5.7/D MidCpIS MB 37.10 +3.9 -.8 +5.9/D SmCpC m SG 39.22 +4.4 +1.9 +10.5/C SmCpGrA m SG 37.07 +7.6 +13.0 +12.7/B SmCpGrI SG 39.51 +7.6 +13.1 +13.0/A SmCpGrIS SG 39.90 +7.6 +13.2 +13.2/A SmCpGrR b SG 36.17 +7.6 +12.9 +12.4/B SmCpI SG 61.94 +4.5 +2.2 +11.6/B SmCpValA m SV 19.99 +6.3 +.5 +6.7/D TactDivIncA m MV 16.08 +2.2 -3.1 -.8/E TactDivIncC m MV 15.27 +2.1 -3.4 -1.6/E TactDivIncI MV 16.19 +2.2 -3.1 -.6/E ValTrustC m LB 77.48 +1.4 -3.1 +4.1/E ValTrustI LB 92.96 +1.5 -2.8 +5.1/EClermontCLSGrandIncN CA 11.40 +1.1 +.4 +4.2/BClipperClipper LB 123.27 +5.1 +2.3 +11.8/ACohen & SteersDivVal,IncInstl LB 14.85 +1.7 -2.5 +7.7/D GlbInfras,IncI XO 18.71 +1.6 -2.6 +3.7/B GlbRltys,IncA m GR 52.39 +2.0 -.8 +4.0/B GlbRltys,IncI GR 52.65 +2.0 -.7 +4.4/B InstlRltys SR 41.50 +4.2 -3.5 +4.4/B IntlRltyA m GR 12.25 +.2 +1.9 +4.6/B IntlRltyI GR 12.34 +.2 +2.1 +5.0/A PrfrdScInc,IncA m RR 13.60 -.5 -2.2 +5.0/B PrfrdScInc,IncC m RR 13.52 -.6 -2.4 +4.3/D PrfrdScInc,IncI RR 13.63 -.5 -2.1 +5.3/B RlEsttSecIncA m SR 14.13 +3.9 -4.0 +5.2/A RlEsttSecIncC m SR 12.80 +3.8 -4.2 +4.5/A RlEsttSecIncIns SR 14.88 +3.9 -3.9 +5.5/A Rltys SR 61.71 +4.2 -3.6 +4.1/BColorado BondSharesATxEx f SI 9.07 +.4 +1.6 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 +.2 -.7 +2.2/B AMTFrCTIMBIns SI 10.32 +.2 -.7 +1.3/D AMTFrIMBA m MI 10.28 +.2 -1.2 +1.7/C AMTFrIMBIns MI 10.29 +.3 -1.0 +2.0/C AMTFrMAIMBIns MT 10.35 +.1 -1.0 +1.5/C AMTFrNYIMBIns MN 11.66 +.2 -.7 +1.9/B AMTFrORIMBIns SI 12.13 +.1 -.9 +1.7/B AMTFrSCIMBIns SI 9.98 +.2 -1.0 +1.7/B AcornA m MG 13.79 +4.6 +6.7 +11.1/B AcornC m MG 7.01 +4.6 +6.5 +10.3/B AcornIns MG 16.44 +4.6 +6.8 +11.4/B AcornIntSelIns FG 29.68 +1.0 +1.5 +8.5/A AcornIntlA m FR 47.75 +.6 +2.7 +6.2/E AcornIntlC m FR 45.64 +.5 +2.4 +5.4/E AcornIntlIns FR 47.85 +.6 +2.7 +6.4/E AcornSelA m MG 15.02 +5.0 +2.7 +11.1/B AcornSelIns MG 17.01 +5.0 +2.8 +11.3/B AcornUSAIns SG 16.43 +5.0 +8.0 +11.0/C BalA m MA 40.67 +1.1 -1.5 +5.5/B BalIns MA 40.60 +1.1 -1.5 +5.8/B BdA m CI 8.25 -1.1 -2.5 +1.2/B BdIns CI 8.25 -1.0 -2.5 +1.5/B ContrCoreA m LB 25.40 +2.3 -1.1 +8.6/C ContrCoreIns LB 25.60 +2.4 -1.0 +8.9/C ContrCoreV f LB 25.16 +2.3 -1.1 +8.7/C ContrEurpA m ES 7.43 +1.0 +1.5 +2.9/D ConvrtSecsA m CV 20.69 +3.2 +4.4 +6.5/B ConvrtSecsIns CV 20.73 +3.2 +4.5 +6.8/B CorpIncA m TW 9.83 -1.5 -3.7 +1.9/D CorpIncIns TW 9.83 -1.4 -3.6 +2.1/C CptAllcAgrA m AL 13.51 +1.9 +.6 +7.7/A CptAllcAgrC m AL 13.17 +1.9 +.4 +6.9/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.5/C CptAllcMdAgA m MA 12.98 +1.4 +.1 +6.5/A CptAllcMdAgC m MA 13.00 +1.3 -.1 +5.7/B CptAllcMdAgIns MA 12.96 +1.4 +.3 +6.8/A CptAllcMdCnsA m CA 11.04 +.4 -.9 +3.8/C CptAllcModA m CA 11.58 +.9 -.4 +5.4/A CptAllcModC m CA 11.48 +.8 -.6 +4.6/B DiscpCoreA m LB 12.19 +3.1 +2.1 +9.7/B DiscpSmCoreV f SB 7.03 +3.8 +1.0 +4.7/E DivIncA m LV 21.56 +1.1 -1.8 +9.7/A DivIncC m LV 20.89 +1.0 -2.0 +8.9/A DivIncIns LV 21.58 +1.1 -1.7 +9.9/A DivIncV f LV 21.57 +1.1 -1.8 +9.7/A DivOppA m LV 9.60 +1.8 -.2 +7.0/C DivOppC m LV 9.39 +1.7 -.5 +6.2/D EmMktsIns EM 13.53 -1.2 -2.0 +8.3/A FltRtA m BL 9.16 +.6 +2.3 +4.0/B GlEngNatResA m SN 20.66 +8.9 +4.4 +3.5/B GlEngNatResI SN 20.92 +8.9 +4.5 +3.7/B GlbDivOppA m WS 18.84 +1.0 -2.5 +3.2/E GlbDivOppIns WS 18.91 +1.0 -2.4 +3.5/E GlbEqValA m WS 14.12 +1.7 -.5 +5.4/D GlbOppsA m IH 13.82 +.3 +.7 +6.0/A GlbStratEqA m WS 15.60 +2.2 +1.6 +8.4/B GlbStratEqC m WS 13.33 +2.1 +1.3 +7.6/B GlbTechGrA m ST 33.60 +6.8 +11.2 +22.9/A GlbTechGrC m ST 30.22 +6.8 +10.9 +22.0/B GlbTechGrIns ST 34.91 +6.9 +11.3 +23.3/A GrtrChinaA m CH 52.97 +1.8 +3.6 +9.1/B HYBdA m HY 2.87 ... -1.5 +3.5/C HYBdC m HY 2.85 -.1 -1.8 +2.7/E HYMuniA m HM 10.52 +.4 +.5 +3.8/C HYMuniIns HM 10.52 +.4 +.6 +4.0/C IncBuilderA m XY 11.79 +.2 -.7 +3.9/A IncOppsA m HY 9.61 -.1 -1.7 +3.1/D LgCpEnhCoreA b LB 25.10 +3.3 +1.7 +10.0/B LgCpEnhCoreIns LB 25.06 +3.3 +1.8 +10.3/B LgCpGrA m LG 41.99 +4.7 +5.8 +10.9/C LgCpGrC m LG 35.20 +4.6 +5.5 +10.1/D LgCpGrIIIA m LG 18.52 +4.7 +5.6 +10.8/D LgCpGrIIIC m LG 13.26 +4.7 +5.4 +10.0/D LgCpGrIIIIns LG 19.92 +4.7 +5.7 +11.1/C LgCpGrIns LG 43.60 +4.7 +5.9 +11.2/C LgCpGrV f LG 41.62 +4.7 +5.8 +10.9/C LgCpIdxA b LB 50.23 +3.3 +1.4 +10.2/B LgCpIdxIns LB 50.51 +3.3 +1.4 +10.5/A LgCpValA m LV 14.18 +1.6 -2.3 +7.7/B LgCpValC m LV 14.14 +1.5 -2.5 +6.9/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.37 +.1 -1.2 +2.4/B MidCapGrA m MG 26.76 +5.8 +5.1 +8.4/D MidCapGrIns MG 28.57 +5.8 +5.2 +8.6/C MidCapIdxA b MB 16.80 +3.8 +1.5 +9.4/A MidCapIdxIns MB 16.73 +3.8 +1.6 +9.7/A MidCapValA m MV 13.51 +3.4 -1.0 +6.0/D MidCapValC m MV 12.51 +3.2 -1.3 +5.2/D MidCapValIns MV 13.55 +3.4 -.9 +6.3/C Pac/AsIns DP 11.50 -.2 -.5 +9.8/B QualityIncA m CI 5.29 -.6 -1.4 +1.0/C RlEstateEqA m SR 13.46 +4.3 -3.5 +3.7/B RlEstateEqIns SR 13.50 +4.4 -3.3 +4.0/B S/MCpValA m SV 10.28 +3.9 +1.4 +6.3/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.84 -.2 -.4 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.27 ... ... +.5/D STMuniBdIns MS 10.27 ... +.1 +.7/C SelGlbEqA m WS 13.58 +2.7 +5.4 +10.5/A SelIntlEqA m FG 14.93 +1.0 +.4 +3.0/E SelIntlEqIns FG 15.27 +1.0 +.5 +3.2/E SelLgCpEqA m LB 14.72 +2.9 +.8 +10.8/A SelLgCpEqIns LB 14.62 +2.9 +.9 +11.1/A SelLgCpGrA m LG 17.69 +6.4 +10.2 +10.5/D SelLgCpGrIns LG 18.24 +6.5 +10.3 +10.7/D SelLgCpValA m LV 25.46 +1.7 -2.9 +9.0/A SelLgCpValC m LV 23.31 +1.6 -3.2 +8.1/B SelSmlrCpValA m SB 18.12 +1.6 +.4 +5.1/E SlgCmsInfoA m ST 75.63 +4.7 +6.9 +18.9/C SlgCmsInfoC m ST 52.21 +4.6 +6.6 +18.0/D SlgGlbTechA m ST 42.02 +4.3 +6.9 +19.4/C SlgGlbTechC m ST 32.47 +4.2 +6.6 +18.5/C SmCpGrIA m SG 19.10 +4.2 +4.9 +13.5/A SmCpGrIIns SG 20.28 +4.3 +5.0 +13.8/A SmCpIdxA b SB 25.93 +5.2 +4.9 +12.4/A SmCpIdxIns SB 26.09 +5.2 +5.0 +12.6/A SmCpValIA m SV 41.80 +5.5 ... +11.5/A SmCpValIIA m SV 17.90 +4.7 +1.0 +9.0/B SmCpValIIIns SV 18.18 +4.8 +1.1 +9.3/B SmCpValIIns SV 46.45 +5.5 +.1 +11.8/A StratIncA m NT 5.91 -.7 -.8 +3.1/B StratIncC m NT 5.91 -.8 -1.2 +2.4/C StratIncIns NT 5.81 -.7 -.9 +3.4/A StratMuniIncA m ML 3.99 +.3 -.5 +3.6/A StrtCAMuIncA m MC 7.53 +.2 -1.0 +2.7/C StrtCAMuIncInst MC 7.54 +.3 -.8 +2.9/B StrtNYMuIncA m MY 7.29 +.1 -1.0 +2.6/B ThermostatA m XY 14.56 -.1 -.5 +2.4/D ThermostatC m XY 14.62 -.2 -.8 +1.7/D ThermostatIns XY 14.37 -.1 -.4 +2.7/C TtlRetBdA m CI 8.80 -.9 -1.9 +1.7/A TtlRetBdIns CI 8.80 -.9 -1.8 +1.9/A TxExmptA m ML 13.35 +.2 -.8 +2.6/C TxExmptC m ML 13.34 +.1 -1.1 +1.9/D TxExmptIns ML 13.35 +.2 -.7 +2.8/B USTrsIdxIns GI 10.72 -.9 -2.3 +.3/BCommerceBd CI 19.33 -1.0 -2.3 +1.7/A Gr LG 33.40 +3.1 +2.5 +13.1/B KansasTFIntrmBd SI 19.03 +.2 -1.0 +1.6/C MidCpGr MG 40.16 +2.8 +1.7 +11.0/B MssrTFIntrmBd SI 19.14 +.2 -1.0 +1.8/B NtnlTFIntrmBd MI 19.22 +.2 -1.2 +2.0/B ShrtTrmGovt GS 16.80 -.4 -.7 +.2/B Val LV 30.32 +1.5 -3.1 +8.4/BCommunity ReinvestQlfdInvm b GI 10.27 -.7 -1.8 +.4/AConvergenceCorPlusInstl LB 19.46 +4.3 +3.9 +10.9/A OppsInstl SB 11.89 +1.3 -1.8 +7.1/DCopeland Capital ManRkMgdDivGrI d LB 14.21 +3.0 +3.0 +5.3/ECopleyCopley d LV 97.61 -1.0 +10.4 +11.8/ACredit SuisseCmdtyRetStratA m BB 5.03 +2.2 +2.4 -4.2/E CmdtyRetStratI BB 5.15 +2.4 +2.6 -3.9/D FltngRtHiIncA m BL 6.88 +.4 +1.3 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.17 +3.9 +2.1 +9.4/CCullenHiDivEqInstl d LV 17.92 +1.2 -2.0 +8.0/B HiDivEqRetail m LV 17.91 +1.1 -2.0 +7.7/BCutlerEq LV 19.67 +1.5 -4.4 +7.6/CDFAAsiaPacSmCoIns PJ 23.97 +1.7 +.4 +6.9/D CAInTmMnBdIns MF 10.39 +.1 -.4 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.41 +2.4 +1.3 +6.7/A CSTGEUSSclCrEq2 MB 17.74 +3.5 +1.2 +10.1/A CntnntlSmCIns ES 29.18 +1.5 +2.1 +12.5/A EMktCorEqI EM 22.93 -2.0 -1.2 +6.1/C EMktSCInstl EM 23.60 -2.4 -1.1 +7.3/B EmMktsII EM 28.87 -1.7 -.9 +6.0/C EmMktsInstl EM 30.18 -1.7 -1.0 +5.8/C EmMktsSocialCor EM 14.74 -1.9 -1.1 +6.5/B EmMktsValInstl EM 31.59 ... +1.2 +6.4/B EnhUSLgCoInstl LB 12.99 +2.9 +.5 +10.3/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.1/D GlbAllc2575Ins XY 13.47 +.5 -.1 +3.0/B GlbAllc6040Ins MA 18.12 +1.4 +.3 +5.7/B GlbEqInstl WS 23.43 +2.5 +.9 +8.6/B GlbRlEsttSec GR 10.65 +2.2 -2.7 +3.9/B InProtSecIns IP 11.57 -.5 -1.5 +1.2/B IntlCorEqIns FB 14.74 +2.2 +1.4 +7.2/A IntlLgCpGr FG 13.31 +1.4 +1.3 +5.3/D IntlRlEsttScIns GR 5.20 ... ... +3.2/C IntlSclCrEqInst FV 14.22 +2.3 +1.6 +7.4/A IntlSmCoInstl FQ 21.59 +1.8 +1.5 +10.0/B IntlSmCpGr FR 16.24 +1.2 +2.2 +11.1/B IntlSmCpValIns FA 23.03 +2.6 +.3 +8.8/B IntlSstnbtyCor1 FB 11.17 +1.4 +1.1 +6.0/A IntlValIII FV 17.65 +2.9 +1.9 +5.5/A IntlValInstl FV 20.83 +2.9 +1.9 +5.4/A IntlVctrEqIns FA 13.75 +2.3 +1.3 +7.9/B ItmGovtFIIns GI 11.95 -1.2 -2.7 +.3/B ItmTExtnddQlIns TW 10.25 -1.6 -4.0 +1.6/D ItmTMnBdIns MI 10.00 +.2 -.6 +1.2/E JapaneseSmCoIns JS 29.76 +.4 +2.1 +15.6/A LgCpIntlInstl FB 24.20 +1.9 +1.3 +4.9/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.56 +3.5 -4.3 +4.2/B STGovtInstl GS 10.39 -.5 -1.0 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.7/C ShTrmExQtyI CS 10.69 -.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.82 +2.8 +1.0 +8.1/B SlvlyHdgGlFIIns IB 9.50 -.1 ... +.7/E TAUSCorEq2Instl MB 18.30 +3.3 +1.1 +9.5/A TAWexUSCrEqIns FB 11.95 +1.2 +.9 +6.8/A TMdIntlVal FV 17.11 +2.8 +1.7 +5.2/A TMdUSEq LB 29.53 +3.5 +2.0 +10.5/A TMdUSMktwdVl LV 30.49 +2.2 -1.0 +8.6/B TMdUSMktwdVlII LV 28.41 +2.2 -.9 +8.8/A TMdUSSmCp SB 45.01 +4.7 +2.3 +10.1/B TMdUSTrgtedVal SV 38.01 +4.4 +1.4 +8.9/C TwYrGlbFIIns IB 9.89 ... +.1 +.6/E TwoYrFIInstl CS 9.91 ... +.1 +.6/C TwoYrGovtInstl GS 9.74 -.2 -.1 +.2/B USCorEq1Instl LB 23.12 +3.4 +1.7 +10.3/B USCorEqIIInstl MB 21.74 +3.2 +1.0 +9.4/A USLgCo LB 20.97 +3.4 +1.5 +10.7/A USLgCpGrInstl LG 19.60 +3.0 +2.6 +11.3/C USLgCpValII LV 18.41 +2.1 -1.2 +9.6/A USLgCpValIII LV 26.57 +2.0 -1.2 +9.6/A USLgCpValInstl LV 38.47 +2.0 -1.2 +9.4/A USMicroCpInstl SB 22.76 +4.7 +3.4 +10.9/A USSmCpGrInstl SG 18.86 +3.5 +1.2 +9.1/D USSmCpInstl SB 36.69 +4.6 +2.3 +9.9/B USSmCpValInstl SV 38.80 +5.5 +2.3 +8.1/C USSocialCorEq2 MB 16.28 +3.6 +1.4 +9.6/A USSstnbtyCor1 LB 21.52 +3.4 +2.1 +10.4/A USTrgtedValIns SV 25.29 +5.0 +1.8 +8.6/C USTrgtedValR1 SV 25.28 +5.0 +1.7 +8.5/C USVectorEqInstl MV 19.38 +3.7 +1.2 +8.9/A WlexUSGovFIIns IB 10.25 -.2 -.2 +2.9/A WlexUSTrgVlIns FA 15.25 +1.3 +.1 +8.6/B WlexUSVlPrtIns FV 13.16 +2.1 +1.4 +5.9/ADFDentPremGrInv MG 31.75 +5.1 +9.4 +13.7/ADavenportCor LG 23.41 +3.1 +1.0 +7.9/E EqOpps MG 17.61 +1.2 -2.5 +3.6/E ValInc LV 16.85 +.3 -3.6 +6.9/CDavisApprecIncA m AL 40.49 +4.0 +1.9 +3.2/E ApprecIncY AL 40.68 +4.0 +2.0 +3.4/E FinclA m SF 52.68 +3.0 +1.4 +11.0/B FinclC m SF 43.78 +2.9 +1.2 +10.1/C NYVentureA m LB 34.97 +5.2 +2.1 +10.8/A NYVentureC m LB 31.67 +5.1 +1.8 +10.0/B NYVentureY LB 35.76 +5.3 +2.2 +11.1/A OppA m LG 37.32 +4.3 +.8 +11.7/C OppC m LG 30.53 +4.2 +.6 +10.8/D RlEsttA m SR 38.54 +4.4 -2.6 +5.2/ADelaware InvCorpBdA m TW 5.60 -1.3 -3.9 +1.5/E CorpBdInstl TW 5.60 -1.3 -3.8 +1.8/D DiversIncA m CI 8.41 -1.4 -2.4 +1.1/C EmMktsA m EM 19.54 -1.0 -3.1 +9.5/A ExtnddDrBdA m TW 6.22 -3.1 -7.2 +2.2/C ExtnddDrBdInstl TW 6.21 -3.1 -7.1 +2.5/B HYOppsA m HY 3.72 -.3 -1.5 +2.3/E IntlValEqA m FV 15.44 +.7 -1.2 +4.2/B IntlValEqInstl FV 15.50 +.8 -1.1 +4.4/B LtdTrmDvrsIncA m CS 8.30 -.4 -1.0 +1.0/B MnstHYMnBdA m SM 10.65 +.2 -.9 +2.5/A NtnlHYMnBdA m HM 10.97 +.5 +.2 +4.4/B REITA m SR 10.72 +4.4 -5.3 +1.2/E SelGrA m LG 40.03 +6.0 +6.0 +6.2/E SelGrInstl LG 43.60 +6.1 +6.1 +6.5/E SmCpValA m SV 66.41 +5.2 +.7 +10.6/A SmCpValC m SV 54.99 +5.1 +.5 +9.8/B SmidCpGrA m SG 23.83 +6.3 +8.8 +11.8/B TFArizonaA m SL 11.23 +.2 -.7 +2.5/A TFCaliforniaA m MC 11.97 +.3 -1.0 +3.0/B TFColoradoA m SL 11.06 +.2 -.7 +2.8/A TFIdahoA m SL 11.21 +.3 -.8 +2.2/B TFMnnstA m SM 12.16 +.2 -.9 +2.1/B TFMnnstIntrmA m SM 10.84 +.2 -.9 +1.8/C TFPnsylvnA m MP 7.94 +.2 -.8 +2.6/B TFUSAA m ML 11.44 +.4 -.6 +2.7/C TFUSAIntermA m MI 11.75 +.4 -.7 +2.0/C USGrA m LG 24.75 +4.8 +4.5 +8.0/E USGrInstl LG 27.00 +4.8 +4.6 +8.3/E ValInstl LV 21.67 +2.5 +1.4 +8.4/B WlthBldrA m MA 14.27 +.7 -2.2 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.1 +2.1/E CATxFrIncS MC 7.39 +.3 -1.0 +2.4/D CROCIEqDivA m LV 55.60 -1.1 -2.9 +7.5/C CROCIEqDivC m LV 55.41 -1.1 -3.1 +6.7/D CROCIIntlA m FB 48.35 -1.1 -.7 +1.0/E CROCIIntlC m FB 47.98 -1.2 -1.0 +.2/E CROCIIntlS FB 48.55 -1.1 -.7 +1.2/E CmnctnsA m SC 25.71 -1.0 -4.3 +3.1/C CorEqA m LB 27.91 +4.6 +2.4 +10.6/A CorEqS LB 28.21 +4.7 +2.5 +10.9/A CptlGrA m LG 81.67 +6.1 +6.0 +11.8/C CptlGrS LG 82.50 +6.1 +6.1 +12.0/C EAFEEqIdxInstl FB 6.62 +1.2 +1.0 +4.5/C EmMktFixIncS EB 8.93 -4.4 -5.8 +1.1/E EmMktsEqS EM 20.69 +.2 +.2 +6.5/B Eq500IdxInstl LB 223.26 +3.3 +1.5 +10.4/A Eq500IdxS LB 220.28 +3.3 +1.5 +10.4/A GNMAS GI 13.33 -.7 -1.3 +.4/B GlbHiIncInstl HY 6.71 +.4 -.4 +4.8/A GlbIncBldrA m IH 9.34 +1.1 -1.7 +4.9/B GlbSmCpA m SW 37.66 +3.8 +1.8 +5.2/E GlbSmCpS SW 39.85 +3.8 +1.8 +5.4/E HiCoGlBdS IB 8.97 -2.3 -2.8 +2.0/C HiIncA m HY 4.66 +.4 -.4 +4.0/B HiIncC m HY 4.66 +.4 -.9 +3.1/D HlthWllnssS SH 37.53 +1.5 -.2 +1.3/C IntlGrS FG 35.08 +2.0 -.2 +5.3/D IntrmTxAmtFrS MI 11.57 +.2 -.9 +1.6/D LgCpFocGrS LG 47.08 +5.6 +4.7 +11.6/C LtnAmrcEqS LS 25.11 -1.6 -2.8 +4.4/A MATxFrS MT 14.04 +.1 -1.3 +2.1/B MgdMuniBdA m ML 8.95 +.3 -1.3 +2.3/D MgdMuniBdS ML 8.97 +.3 -1.3 +2.5/C MltAstGlbAllcS IH 16.04 +.8 -.6 +2.7/D MltsecIncA m MU 4.49 -1.0 -2.0 +1.8/D NYTxFrIncA m MY 10.44 +.2 -1.3 +2.1/D NYTxFrIncS MY 10.43 +.2 -1.3 +2.4/C RlEsttSecA m SR 19.78 +4.4 -2.6 +4.5/B SP500IdxS LB 30.90 +3.3 +1.4 +10.3/B SciandTechA m ST 24.07 +8.1 +12.3 +18.1/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.99 +.2 +.2 +.8/B SmCpCorS SB 32.19 +5.9 +3.4 +10.7/A StratHYTxFrA m HM 12.03 +.4 -.9 +3.0/E StratHYTxFrS HM 12.04 +.4 -.9 +3.3/D TotRetBdA m CI 10.40 -1.3 -2.8 +1.3/B TotRetBdS CI 10.40 -1.4 -2.7 +1.5/B USBdIdxInstl CI 9.14 -1.1 -2.5 +.9/D WldDivS WS 31.00 +1.1 +1.5 +3.4/EDiamond HillAllCpSelI LB 16.09 +1.9 -.1 +6.3/E CorpCrdtA m HY 11.21 +.3 +.8 +5.7/A CorpCrdtI HY 11.17 +.3 +.9 +6.0/A LgCpA m LV 25.53 +.9 -3.5 +8.3/B LgCpC m LV 24.13 +.9 -3.7 +7.5/C LgCpI LV 25.71 +.9 -3.4 +8.6/B LgCpY LV 25.75 +1.0 -3.3 +8.7/A LngShrtA m LO 25.25 +.6 -2.0 +3.3/C LngShrtC m LO 22.52 +.5 -2.3 +2.5/D LngShrtI LO 25.89 +.6 -1.9 +3.6/C SmCpA m SV 35.70 +2.2 +.2 +5.9/E SmCpI SV 36.27 +2.2 +.3 +6.2/D SmCpY SV 36.30 +2.2 +.4 +6.3/D SmMidCpI MV 22.73 +2.9 +1.2 +7.6/BDodge & CoxBal MA 104.63 +1.4 -.6 +7.5/A GlbStk WS 13.66 +1.7 -1.4 +7.2/C Inc CI 13.42 -.8 -1.6 +2.2/A IntlStk FB 46.04 +1.8 -.6 +3.0/E Stk LV 201.05 +2.8 +.2 +10.3/ADominionImpactBdInv m CI 10.89 -.9 -2.4 +1.4/B ImpactEqInstl d LB 23.33 +1.0 -.8 +5.2/E ImpactEqInv m LB 23.32 +.9 -1.0 +4.8/E ImpactIntlEqInv m FV 8.96 +.8 +.3 +5.7/ADoubleLineCorFII CI 10.70 -.8 -1.5 +2.0 CorFIN b CI 10.69 -.8 -1.6 +1.7 EmMktsFII EB 10.32 -1.0 -2.5 +3.9/B EmMktsFIN b EB 10.32 -1.1 -2.6 +3.7/C FltngRtI d BL 9.94 +.3 +1.6 +3.0 FltngRtN m BL 9.95 +.3 +1.4 +2.7 LowDurBdI CS 9.95 -.1 ... +1.8/A LowDurBdN b CS 9.94 -.1 ... +1.5/A MltAsstGrA m TV 9.45 +1.4 -.7 +5.1 MltAsstGrI d TV 9.49 +1.4 -.6 +5.4 TtlRetBdI CI 10.39 -.6 -1.1 +1.9/A TtlRetBdN b CI 10.38 -.7 -1.2 +1.6/BDreyfusAMTFMnBdA f MI 13.82 +.4 -1.0 +2.5/A AMTFMnBdZ MI 13.82 +.3 -.9 +2.7/A ActvMidCpA f MB 60.97 +2.1 -.9 +6.5/C ActvMidCpI MB 61.15 +2.2 -.8 +6.7/C Apprec,IncInv LB 35.25 +2.2 -.2 +8.6/C BalOppA f MA 22.97 +2.5 +.7 +6.2/B BdMktIdxInv b CI 9.95 -1.2 -2.6 +.6/D BstnCoSmCpValI SB 23.12 +5.5 +3.3 +10.6/A BstnCoSmMdCpGrI MG 22.31 +7.1 +13.2 +13.5/A CAAMTFMnBdA f MF 14.75 +.3 -.9 +2.3/B CAAMTFMnBdZ MF 14.75 +.3 -.8 +2.6/A ConnecticutA f SI 11.41 +.3 -1.3 +1.5/C CorEqA m LB 17.77 +2.3 -.3 +8.3/D DiscpStk b LB 37.33 +3.7 +2.3 +10.5/A DynTtlRetA f AM 15.54 +2.1 -1.6 -.3/C DynTtlRetC m AM 14.43 +2.0 -2.0 -1.0/D DynTtlRetI AM 15.97 +2.2 -1.5 .../C EmMktsA m EM 10.87 -1.4 -3.1 +3.5/D GrandInc LG 21.90 +4.8 +3.5 +9.8/D HYA m HY 6.14 +.1 -.6 +3.4/C HYI HY 6.14 +.1 -.5 +3.6/C HYMuniBdZ b HM 12.30 +.9 +.9 +6.0/A InCorpd LG 11.74 +4.4 +2.7 +9.3/E InsSP500StkIdxI LB 54.04 +3.3 +1.5 +10.5/A IntlBdA f IB 15.72 -4.6 -.3 +2.1/B IntlStkI FG 18.66 +.1 -.2 +6.2/C IntlStkIdxInv FB 18.11 +1.2 +1.0 +4.2/C IntrmMnBd MI 13.37 +.4 -1.0 +2.1/B IntrmTrmIncA f CI 12.87 -1.5 -2.8 +.3/E IntrmTrmIncI CI 12.87 -1.5 -2.7 +.7/D MassachusettsZ MT 11.32 +.2 -1.4 +1.8/B MidCpIdxInvs MB 37.76 +3.8 +1.5 +9.4/A MnBd MI 11.55 +.3 -.9 +2.6/A MnBdOppA f MI 12.68 +.3 -.9 +2.5/A MnBdOppZ MI 12.68 +.3 -.9 +2.5/A NJMnBd,IncA f MJ 12.72 +.3 -.5 +2.8/B NYAMTFMnBdA f MN 14.58 +.3 -1.4 +2.2/A NYTxExBd MN 14.53 +.2 -1.1 +2.4/A NatrlResA f SN 33.76 +8.2 +5.4 +4.2/B OppcMidCpValA f MB 34.08 +5.1 +1.9 +6.1/C OppcSmCpInv SG 38.66 +8.4 +5.3 +12.4/B PennsylvaniaA f MP 15.91 +.2 -1.1 +2.9/B RsrchGr,IncZ LG 16.43 +6.0 +6.3 +11.0/C SP500Idx LB 54.77 +3.3 +1.3 +10.2/B ShrtIntermMnBdD b MS 12.75 ... -.1 +.4/D ShrtTrmIncD CS 10.12 -.7 -1.0 +.2/E SmCpStkIdxInvs SB 33.07 +5.2 +5.0 +12.2/A StandishGlbFII IB 21.24 -1.3 -.6 +1.6/C StratValA f LV 40.14 +3.3 +.1 +8.8/A StratValI LV 40.25 +3.3 +.2 +9.1/A StructMidCpA f MB 30.63 +1.7 -2.5 +6.9/C StructMidCpI MB 31.29 +1.7 -2.4 +7.2/C SustUSEqZ LB 11.22 +.7 -1.0 +5.6/E T/STtlRetBdI MI 22.57 +.3 -1.0 +2.1/B TechGrA f ST 55.05 +7.6 +12.4 +19.0/C TxMgdGrA m LB 29.00 +1.8 -1.0 +7.6/D USMortgZ b GI 14.45 -.7 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 52.90 +1.7 -1.0 +7.8/BDriehausActvInc XS 9.86 +.4 +1.4 +1.5/C EmMktsGrInv d EM 38.80 -1.6 -2.1 +6.8/B sEvnDrv AM 10.84 +1.6 +.5 +1.9/ADupreeMtKntckyTFInc SI 7.59 +.1 -1.1 +1.9/A MtKntckyTFSM SS 5.20 +.2 -.9 +.7/C MtNrthCrlnTFInc SI 11.33 ... -1.4 +2.1/A MtTnnssTFInc SI 11.23 +.1 -1.2 +1.9/BEPEmMktsSmCoA m EM 13.07 -4.7 -6.4 +4.3/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.5 -.3 +2.7/C AmtFreeMuniIncI ML 9.77 +.5 -.2 +3.0/B AtlntCptSMIDCA m MG 31.51 +4.4 +3.3 +13.7/A AtlntCptSMIDCI MG 34.75 +4.4 +3.4 +14.0/A BalA m MA 9.10 +1.9 +.2 +5.5/C BalC m MA 9.13 +1.9 ... +4.7/D CAMnOpA m MF 10.23 +.4 -.6 +2.9/A CnctctMnIncA m SL 9.93 +.3 -.6 +2.1/B DivBldrA x LB 14.37 +2.4 -.5 +7.9/D DivBldrC x LB 14.45 +2.3 -.7 +7.1/E DivBldrI x LB 14.36 +2.4 -.3 +8.1/D FltngRtA m BL 9.37 +.4 +2.1 +4.0/B FltngRtAdv b BL 9.06 +.4 +2.1 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.3 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +2.1 +4.2/A FltngRtC m BL 9.04 +.3 +1.8 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.88 +.3 +1.7 +4.1/A FltngRtHiIncC m BL 8.86 +.3 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.5 +1.9 +4.3/A FltngRtInstl BL 9.06 +.5 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.6/D GlbIncBldrA m IH 9.07 +1.2 +.1 +5.1/A GlbIncBldrC m IH 8.97 +1.0 -.3 +4.4/B GlbMcrAbRtA m NT 8.96 -1.2 -.8 +2.3/C GlbMcrAbRtI NT 8.95 -1.0 -.6 +2.6/B GovtOppsA m GS 6.16 ... -.2 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.77 +6.2 +8.0 +11.7/C GreaterChinaGrA m CH 25.80 +.2 +1.8 +8.6/B GreaterIndiaA m EI 34.37 -2.6 -6.7 +9.6/B HYMuniIncA m HM 8.82 +.3 -.7 +4.2/C HYMuniIncC m HM 8.16 +.2 -1.0 +3.4/D HiIncOppsA m HY 4.43 +.2 -.4 +4.3/B HiIncOppsC m HY 4.43 +.2 -.6 +3.5/C IncofBostonA m HY 5.61 +.1 -.5 +3.9/B IncofBostonC m HY 5.62 +.1 -.8 +3.1/D IncofBostonI HY 5.62 +.1 -.2 +4.2/B LgCpValA m LV 19.30 +2.1 -.8 +6.0/D LgCpValC m LV 19.30 +2.1 -1.1 +5.2/E LgCpValI LV 19.38 +2.2 -.7 +6.3/D LgCpValR b LV 19.24 +2.1 -.9 +5.7/D MAMnIncA m MT 8.70 +.4 -1.0 +2.1/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.1/E MnstMnIncA m SM 9.25 +.2 -1.3 +1.7/D NYMuniIncA m MY 9.90 +.2 -1.1 +2.6/C NYMuniIncC m MY 9.91 +.3 -1.2 +1.8/D NrthCrlnMnIncA m SL 8.81 +.3 -.9 +1.9/C NtnlLtdMtMnIncA m MI 9.70 +.1 -.6 +1.5/D NtnlLtdMtMnIncC m MI 9.10 +.1 -.8 +.7/E NtnlMnIncA m ML 9.71 +.5 -.1 +3.4/A NtnlMnIncC m ML 9.71 +.4 -.4 +2.7/C NtnlMnIncI ML 9.71 +.5 -.1 +3.7/A NwJrsyMnIncA m MJ 9.03 +.3 -.5 +2.6/C OhioMuniIncA m MO 8.80 +.5 -1.0 +2.4/B OregonMuniIncA m SL 8.43 +.4 +.2 +2.5/A PnsylvnMnIncA m MP 8.49 +.3 -.2 +2.1/D ShrtDrGovtIncA m GS 8.25 +.3 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.8/A ShrtDrStratIncA m NT 7.39 -.5 +.4 +2.4/C ShrtDrStratIncC m NT 6.97 -.5 +.3 +1.7/D SthCrlnMnIncA m SL 9.04 +.4 -.1 +2.3/B TABSShTrmMnBdA m MS 10.24 +.2 -.9 +.6/D TABSShTrmMnBdI MS 10.24 +.2 -.8 +.8/B TxMgdEqAstAlcA m XM 20.64 +3.7 +2.4 +8.5/A TxMgdEqAstAlcC m XM 19.17 +3.6 +2.2 +7.7/B TxMgdGlbDivIncA m WS 12.69 +1.9 +.3 +5.8/D TxMgdGlbDivIncC m WS 12.65 +1.7 -.1 +5.0/D TxMgdGr10 LG 1170.55 +4.2 +2.4 +10.7/D TxMgdGr11A m LG 52.48 +4.1 +2.3 +10.4/D TxMgdGr11C m LG 47.03 +4.1 +2.0 +9.5/E TxMgdGr12A m LB 23.58 +4.2 +2.3 +10.2/B TxMgdGr12C m LB 22.90 +4.1 +2.0 +9.4/C TxMgdMltCpGrA m LG 29.82 +7.4 +10.9 +12.0/C TxMgdSmCpA m SG 26.58 +5.2 +5.0 +9.7/D TxMgdValA m LV 26.53 +2.9 +.3 +7.6/C TxMgdValC m LV 25.45 +2.8 ... +6.8/C TxMgdValI LV 26.42 +2.9 +.4 +7.8/B VrgnMnIncA m SL 7.69 +.3 -.4 +2.1/B WldwideHlthSciA m SH 10.29 +1.2 -.1 -.7/D WldwideHlthSciC m SH 10.37 +1.1 -.4 -1.4/DEdgar LomaxVal LV 14.43 +1.8 -2.9 +8.3/BEdgewoodGrInstl LG 32.78 +6.1 +10.9 +18.0/AElfunDivers MA 18.57 +1.1 -.2 +4.9/D Inc CI 11.03 -1.1 -2.6 +1.3/B IntlEq FG 22.82 +1.2 +.6 +3.2/E Trusts LG 62.31 +3.4 +3.2 +10.4/D TxExInc ML 11.29 +.2 -.8 +2.5/CEmeraldBnkngFinA m SF 47.74 +4.4 +5.1 +19.1/A GrA m SG 27.38 +7.3 +3.5 +10.9/CEuroPacGoldA m SP 9.06 +6.8 +2.0 +13.2/A IntlDivIncA m FV 8.08 -2.4 -3.8 -3.4/E IntlValA m FV 7.41 -1.9 -5.4 -3.4/EEvermoreGlbValInstl d SW 15.98 +5.1 +5.1 +13.1/AFAMEqIncInv MB 30.49 +4.0 +1.5 +10.8/A ValInv MG 73.63 +3.3 +.1 +9.0/CFDPBKCptlApprInvA m LG 17.00 +6.6 +11.3 +10.9/D BKInstlInvA m FB 13.75 +.8 -2.1 +2.8/E BRCorAlpBdInvA m MU 9.85 -.9 -2.8 +.4FMICommonStk MB 26.53 +1.1 -.2 +7.7/B LgCp LB 21.46 +1.8 -.2 +8.0/DFPACptl MV 34.67 +4.4 +1.0 -1.0/E Crescent d MA 34.78 +1.7 +.3 +5.4/C NewInc CS 9.92 -.1 +.5 +1.7/A Paramount WS 22.68 +1.4 +2.2 +8.1/B USVal LB 10.00 +3.7 +.9 +.5/EFairholme FundsFcdInc HY 10.73 +3.3 -1.3 +5.4/A Fund d LV 18.06 -.7 -10.3 -3.2/EFederatedAdjstblRtScIns GS 9.63 ... +.4 +.3/B BdA f TW 8.91 -1.0 -2.9 +2.6/B BdC m TW 8.96 -1.2 -3.3 +1.8/D BdF f TW 8.98 -1.1 -3.0 +2.6/B BdInstl TW 8.91 -1.1 -2.9 +2.8/B CloverSmValA f SV 25.78 +5.4 -.6 +8.0/C CloverSmValIns SV 25.87 +5.4 -.5 +8.3/C CptlIncA f CA 7.98 +.9 -.6 +2.8/D CptlIncB m CA 7.99 +.8 -.9 +2.0/E CptlIncC m CA 7.98 +.8 -.8 +2.0/E CptlIncF f CA 7.97 +.7 -.6 +2.8/D CptlIncInstl CA 7.99 +.9 -.5 +3.1/D EqInc,IncA f LV 25.61 +3.2 +1.7 +6.2/D EqInc,IncC m LV 25.55 +3.1 +1.4 +5.4/E EqInc,IncF m LV 25.62 +3.2 +1.5 +5.9/D EqInc,IncInstl LV 25.60 +3.2 +1.8 +6.4/D FltngRStrIncA m BL 9.94 +.3 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.4 +1.3 +3.7/B GlbAllcA f IH 20.10 +1.0 ... +3.4/C GlbAllcC m IH 19.53 +.9 -.3 +2.6/D GlbAllcInstl IH 20.22 +1.0 +.1 +3.7/C GvtIncIns GI 9.82 -.7 -1.9 +.3/B GvtIncSecIncF f GI 8.49 -.9 -2.1 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.1 -1.1 +4.1/B HiIncBdA f HY 7.40 ... -.8 +4.1/B HiIncBdC m HY 7.37 ... -1.2 +3.3/D InsHYBdIns d HY 9.73 +.1 -.7 +4.8/A IntermCorpBdIns TW 8.91 -.7 -1.8 +1.5/E IntermMuniSvc MI 9.90 +.3 -1.0 +2.0/B IntlLeadersA f FB 38.54 +2.7 +3.1 +4.2/C IntlLeadersC m FB 35.76 +2.6 +2.8 +3.4/D IntlLeadersIns FB 38.61 +2.7 +3.2 +4.4/C IntlSmMidCoA m FR 39.98 ... -.1 +4.9/E IntlStrVlDvA f FV 3.56 -.3 -4.1 -.5/E IntlStrVlDvC m FV 3.53 -.3 -4.4 -1.3/E IntlStrVlDvIns FV 3.57 -.2 -3.8 -.3/E KaufLCA f LG 25.40 +5.2 +8.2 +9.4/E KaufLCC m LG 23.45 +5.2 +7.9 +8.6/E KaufLCIns LG 26.00 +5.3 +8.3 +9.7/D KaufLCR b LG 24.30 +5.2 +8.1 +9.0/E KaufmannA m MG 6.32 +5.3 +13.1 +12.9/A KaufmannB m MG 5.25 +5.4 +12.9 +12.3/A KaufmannC m MG 5.23 +5.2 +12.7 +12.2/A KaufmannR m MG 6.33 +5.3 +13.0 +12.8/A KaufmannSmCpA m SG 36.22 +6.2 +12.6 +16.1/A KaufmannSmCpC m SG 31.31 +6.2 +12.3 +15.4/A KaufmannSmCpR b SG 36.37 +6.3 +12.6 +16.1/A MDTAllCpCorIns LV 29.03 +2.9 +4.7 +9.9/A MDTBalA f MA 19.05 +1.9 +2.2 +5.5/C MDTLgCpGrA f LB 19.55 +4.4 +7.5 +9.8/B MDTLgCpValInstl LV 28.07 +1.2 ... +7.0/C MDTLgCpValSvc LV 28.08 +1.1 -.1 +6.8/C MDTMidCpGrA f MB 42.29 +3.4 +7.1 +10.3/A MDTSmCpCorInstl SB 20.95 +5.2 +4.7 +15.3/A MDTSmCpGrA f SG 24.38 +4.6 +7.6 +15.7/A MDTSmCpGrInstl SG 25.36 +4.7 +7.8 +16.0/A MIIntrmMnA f SI 10.92 +.2 -1.1 +1.3/D MaxCpIdxInstl LB 12.98 +3.3 +1.3 +10.5/A MaxCpIdxvc b LB 12.83 +3.2 +1.2 +10.1/B MidCpIdxSvc MB 24.96 +3.8 +1.6 +9.4/A MnHYAdvtgA f HM 8.84 +.3 -.2 +3.9/C MnHYAdvtgC m HM 8.83 +.1 -.5 +3.1/D MnHYAdvtgF f HM 8.84 +.3 -.2 +3.9/C MnStkAdvtgA f CA 13.58 +1.4 +.3 +5.4/A MnStkAdvtgAC m CA 13.57 +1.5 ... +4.6/B MnStkAdvtgAF f CA 13.58 +1.4 +.3 +5.4/A MnStkAdvtgAIns CA 13.58 +1.5 +.4 +5.7/A MnUltraShrtA m MS 9.99 +.2 +.4 +.3/E MnUltraShrtIns MS 9.99 +.2 +.5 +.8/B MortgInstl CI 9.29 -.6 -1.7 +1.0/C MuniBdA f ML 10.32 +.1 -1.1 +2.3/D OhioMuniIncA f MO 10.96 +.1 -1.0 +2.1/B OhioMuniIncF m MO 10.96 ... -1.0 +2.0/B PEMnIncA f MP 10.72 +.1 -.8 +2.4/C PrudentBearA f BM 15.12 -3.8 -3.1 -10.4/A PrudentBearIns BM 15.47 -3.7 -3.0 -10.1/A ShIntTtRtBdIns CS 10.11 -.4 -.8 +1.0/B ShrtIntrmDrMnA m MS 10.20 +.1 ... +.4/E ShrtIntrmDrMnIn MS 10.19 +.2 +.1 +.9/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.3 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.2 +1.3/B StratIncA f MU 8.78 -1.0 -2.0 +2.6/C StratIncC m MU 8.77 -1.0 -2.3 +1.9/D StratIncF f MU 8.72 -1.0 -2.1 +2.6/C StratValDivA f LV 5.66 -1.2 -6.6 +5.7/D StratValDivC m LV 5.67 -1.1 -6.8 +4.9/E StratValDivIns LV 5.69 -1.2 -6.5 +5.9/D StrtgcIncIS MU 8.73 -.9 -1.9 +2.9/B TtlRetBdA m CI 10.53 -1.0 -2.5 +1.3/B TtlRetBdC m CI 10.53 -1.0 -2.6 +.7/D TtlRetBdInstl CI 10.53 -.9 -2.3 +1.8/A TtlRetBdSvc b CI 10.53 -1.0 -2.4 +1.5/B TtlRetGovtBdIns GI 10.47 -.8 -1.8 +.6/A TtlRetGovtBdSvc b GI 10.46 -.8 -2.1 +.2/C USGvtSc13YrsIns GS 10.14 -.2 -.5 .../D USGvtSc13YrsY GS 10.14 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.54 -.8 -1.5 -.4/E UltraShrtBdA m UB 9.09 +.1 +.3 +.8/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA f GI 7.13 -.9 -2.1 +.2/BFidelity1000ValueIdx LV 12.48 +2.0 -1.7 +7.4/C 100Index LB 17.52 +3.4 +.9 +10.9/A 500IdxIns LB 94.37 +3.3 +1.5 +10.7/A 500IdxInsPrm LB 94.37 +3.3 +1.5 +10.7/A 500IdxInv LB 94.35 +3.3 +1.5 +10.6/A 500IndexPrm LB 94.37 +3.3 +1.5 +10.7/A AllSectorEq LG 12.50 +3.4 +2.6 +9.9/D ArizonaMuniInc SL 11.81 +.3 -1.3 +2.4/A AsstMgr20% XY 13.28 +.1 -.6 +2.8/B AsstMgr30% XY 11.00 +.4 -.4 +3.7/A AsstMgr40% CA 11.66 +.8 -.1 +4.5/B AsstMgr50% CA 18.28 +1.1 +.3 +5.3/A AsstMgr60% MA 12.64 +1.4 +.6 +6.0/B AsstMgr70% MA 22.65 +1.8 +1.1 +6.8/A AsstMgr85% AL 19.87 +2.3 +1.7 +7.9/A BCGrowth LG 15.03 +6.5 +8.6 +14.5/A BCGrowth LG 95.16 +6.5 +8.4 +14.4/A BCGrowthK LG 95.30 +6.5 +8.5 +14.5/A Balanced MA 24.01 +2.0 +1.5 +7.1/A BalancedK MA 24.01 +2.0 +1.5 +7.2/A BlueChipVal LV 19.17 +1.1 -2.2 +5.6/D CALtdTrmTFBd SS 10.46 +.1 -.4 +.9/B CAMuniInc MC 12.67 +.3 -1.2 +2.5/D Canada MQ 52.88 +2.5 -3.3 +2.1/C Cap&Inc HY 10.19 +1.1 +.2 +5.3/A ChinaRegion CH 37.08 +1.5 +3.1 +5.0/D CmdtyStrat BB 5.60 +2.6 +2.9 -4.6/E CnncticutMunInc SL 11.16 +.3 -1.1 +1.9/C CnsrvIncMnBd MS 10.00 +.1 +.3 +.6/D CnsrvIncMnBdIns MS 10.00 +.1 +.3 +.7/C Contrafund LG 130.26 +5.9 +8.0 +14.3/A ContrafundK LG 130.22 +5.9 +8.1 +14.4/A ConvertibleSecs CV 28.47 +3.3 +2.6 +2.3/E CorpBd TW 11.15 -1.5 -3.3 +2.4/B CptlApprec LG 37.75 +6.1 +7.2 +9.9/D CptlApprecK LG 37.83 +6.1 +7.3 +10.0/D DisciplinedEq LB 38.59 +2.0 -.5 +7.4/D DisciplinedEqK LB 38.54 +2.1 -.5 +7.5/D DivGro LB 32.09 +.5 -2.3 +6.8/E DivGroK LB 32.06 +.5 -2.2 +6.9/E DiversIntl FG 39.87 +1.2 -.4 +4.2/E DiversIntlK FG 39.80 +1.2 -.3 +4.3/E EmMkts EM 21.14 -1.1 -1.3 +7.8/A EmMkts EM 32.08 -1.4 -2.0 +8.8/A EmMktsDbt EB 9.68 -3.6 -3.9 +5.7/A EmMktsDiscovery EM 15.36 -3.2 ... +8.6/A EmMktsIdxPrm EM 11.32 -1.3 -.8 +5.3/C EmMktsK EM 32.10 -1.4 -2.0 +9.0/A EmergEMEA EM 10.09 -1.1 -2.5 +6.4/B EmergingAsia PJ 44.36 ... -1.5 +7.4/C EqDividendInc LV 26.85 +1.1 -2.8 +7.0/C EqDividendIncK LV 26.85 +1.1 -2.8 +7.1/C EqIncome LV 57.21 +1.9 -3.2 +6.3/D EqIncomeK LV 57.17 +1.9 -3.1 +6.5/D Europe ES 42.07 +.6 -.6 +3.9/C ExMktIdxInPr MB 64.19 +4.7 +3.6 +9.5/A ExMktIdxInv MB 64.20 +4.7 +3.6 +9.4/A ExMktIdxPr MB 64.21 +4.8 +3.6 +9.5/A ExprtMltntnl LB 21.62 +.7 -2.7 +7.5/D ExprtMltntnlK LB 21.58 +.7 -2.6 +7.6/D Fidelity LG 47.04 +3.5 +4.0 +10.0/D FidelityK LG 47.03 +3.5 +4.0 +10.1/D FltngRtHiInc BL 9.51 +.5 +2.0 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/B FocedHiInc HY 8.46 -.1 -1.4 +3.4/C FocusedStock LG 24.73 +6.1 +9.2 +13.0/B FourinOneIdx AL 44.71 +2.3 +1.0 +7.6/A Frdm 2005 TA 12.52 +.3 -.3 +4.1/B Frdm 2010 TA 16.04 +.6 -.1 +4.8/A Frdm 2015 TD 13.40 +.8 +.1 +5.5/A Frdm 2020 TE 16.62 +1.0 +.3 +5.9/A Frdm 2025 TG 14.47 +1.2 +.5 +6.3/A Frdm 2030 TH 18.20 +1.6 +.8 +7.3/A Frdm 2035 TI 15.42 +2.0 +1.2 +8.1/A Frdm 2040 TJ 10.83 +2.1 +1.2 +8.2/A Frdm 2045 TK 12.28 +2.1 +1.3 +8.2/A Frdm 2050 TN 12.34 +2.1 +1.2 +8.2/A Frdm 2055 TL 13.91 +2.1 +1.2 +8.2/A Frdm Inc RI 11.54 +.1 -.6 +3.3/B FrdmIdx2055Inv TL 15.27 +2.3 +1.1 +7.7/B GNMA GI 11.07 -.7 -1.9 +.5/A GlbCmdtyStk SN 13.75 +6.3 +4.3 +3.4/B GlbHiInc HY 9.55 -.9 -1.2 +4.7/A GlbexUSIdxIns FB 13.57 +.7 +.2 +4.7/B GlbexUSIdxInsPr FB 13.58 +.8 +.3 +4.7/B GlbexUSIdxPr FB 13.57 +.7 +.2 +4.7/B GlobalEqIncome WS 14.17 +1.1 -2.0 +5.9/D GlobalexUSIdx FB 13.28 +.8 +.3 +4.7/B GovernmentInc GI 9.92 -.8 -2.2 +.3/B GrDiscv LG 35.19 +5.7 +8.1 +14.4/A GrDiscvK LG 35.22 +5.7 +8.1 +14.5/A GrStrategies MG 42.60 +3.0 +3.6 +7.6/D GrStrategiesK MG 42.92 +3.0 +3.7 +7.8/D GroCo LG 18.30 +6.1 +10.0 +17.5/A GroCo LG 195.84 +6.0 +9.6 +17.0/A GroCoK LG 195.87 +6.1 +9.7 +17.2/A Growth&Inc LB 37.58 +3.2 -.5 +8.1/D Growth&IncK LB 37.54 +3.2 -.5 +8.2/D HighIncome HY 8.83 +.3 +.3 +4.9/A Independence LG 39.05 +3.9 +4.7 +7.0/E IndependenceK LG 39.08 +3.9 +4.8 +7.1/E InfPrtBd IP 11.78 -.5 -1.4 +.9/C InfPrtBdIdxPrm IP 9.71 -.4 -1.2 +1.2/B In-ProtBondA m IP 11.62 -.5 -1.5 +.5/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 56

In-ProtBondI IP 11.75 -.4 -1.4 +.8/C IntermediateBd CI 10.53 -.6 -1.7 +.9/D InternationalVa FV 9.04 +.9 -.2 +2.5/D IntlCptlApprec FG 21.17 +.9 +.5 +8.4/A IntlDiscv FG 45.64 +1.3 ... +5.5/D IntlEnhIdx FV 10.28 +1.5 +1.4 +6.3/A IntlGr FG 16.27 +1.2 +.7 +6.1/C IntlGr FG 13.74 +1.1 +.4 +5.8/C IntlIdxInstl FB 43.56 +1.3 +1.0 +4.7/B IntlIdxInstlPrm FB 43.56 +1.3 +1.0 +4.7/B IntlIdxInv FB 43.55 +1.2 +.9 +4.6/C IntlIdxPremium FB 43.55 +1.2 +1.0 +4.7/B IntlRlEstt GR 11.82 +.2 +1.5 +5.8/A IntlSmCp FQ 30.09 +.1 +.6 +11.2/A IntlSmCp FR 18.68 -.6 +4.0 +10.2/B IntlSmCpOpps FR 20.08 -.8 +3.8 +11.1/B IntlVal FV 10.71 +1.0 +.2 +2.8/D IntrmGovtInc GI 10.19 -.6 -1.4 +.1/C IntrmMuniInc MI 10.20 +.2 -.9 +1.9/C IntrmTrBdIdPrm GI 10.28 -1.3 -2.9 +.2/C InvmGradeBd CI 10.89 -1.0 -2.2 +1.7/A InvmGradeBd CI 7.67 -1.0 -2.4 +1.3/B Japan JS 15.66 -1.0 +1.4 +8.7/C JapanSmlrCo JS 19.16 -.9 +1.1 +14.8/A LTTrsBdIdxPrm GL 12.35 -2.4 -6.1 +1.1/B LargeCapStock LB 33.60 +3.7 +.4 +8.5/C LatinAmerica LS 24.59 -6.1 +.4 +3.0/D LgCpCorEnhIdx LB 14.96 +3.0 +2.0 +9.9/B LgCpGrEnhIdx LG 19.61 +3.9 +3.6 +11.8/C LgCpValEnhIdx LV 13.05 +1.4 -1.1 +8.1/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.70 +1.5 +.3 +7.6/B LowPrStkK MV 54.66 +1.5 +.3 +7.7/B LtdTrmMuniInc MS 10.42 +.1 -.3 +.8/B LvrgdCoStk MB 34.33 +5.0 +2.6 +5.6/D LvrgdCoStkK MB 34.41 +5.0 +2.6 +5.7/D MAMunicipalInc MT 11.93 +.1 -1.4 +2.4/A Magellan LG 109.33 +4.1 +4.6 +11.3/C MagellanK LG 109.20 +4.1 +4.6 +11.4/C MegaCapStock LB 17.45 +3.3 +.1 +8.3/D MichiganMuniInc SL 11.95 +.4 -1.2 +2.4/A MidCapIdxIns MB 21.23 +3.2 +1.2 +8.4/B MidCapIdxPrm MB 21.23 +3.2 +1.2 +8.5/B MidCapStock MG 39.18 +3.6 +2.5 +8.7/C MidCapStockK MG 39.21 +3.6 +2.6 +8.8/C MidCapValue MV 24.26 +.3 -4.6 +4.7/E MidCpEnhIdx MB 15.59 +1.8 -.4 +7.7/B MinnesotaMnInc SM 11.38 +.1 -1.3 +2.0/C MortgageSecs CI 10.86 -.8 -1.9 +.9/D MrylndMuniInc SL 11.12 +.3 -1.5 +2.4/A MuniInc ML 12.72 +.3 -1.4 +2.7/C MuniInc2019 MS 10.54 ... +.3 +1.1/B NJMunicipalInc MJ 11.63 +.3 -1.0 +3.0/B NYMuniInc MY 12.89 +.2 -1.4 +2.4/C NasdCmpIdx LG 96.51 +5.6 +6.5 +14.7/A NewMillennium LB 40.93 +3.8 +2.9 +9.6/B NewMktsInc EB 15.12 -4.3 -5.3 +4.5/A Nordic MQ 51.39 +1.8 -3.6 +5.5/B OTCPortfolio LG 120.10 +7.5 +9.3 +17.2/A OTCPortfolioK LG 121.70 +7.5 +9.4 +17.3/A OhioMunilInc MO 11.87 +.2 -1.5 +2.8/A Overseas FG 50.94 +1.3 +.5 +7.0/B OverseasK FG 50.84 +1.4 +.5 +7.2/B PacicBasin DP 34.95 -.3 -1.5 +10.8/A PennsylvnMnInc MP 10.93 +.3 -1.1 +2.5/B Puritan MA 23.72 +2.3 +1.7 +7.6/A PuritanK MA 23.70 +2.3 +1.6 +7.7/A RealEstInv SR 40.43 +5.1 -3.1 +4.7/A RealEstateEq SR 12.40 +5.0 -3.1 +3.1/C RlEstateIdxPrm SR 14.95 +4.9 -3.5 +3.5/C RlEsttInc SR 10.80 +.7 -1.0 +5.0/A RlEsttInc SR 11.74 +1.1 -2.0 +5.1/A SCGrth SG 27.26 +4.3 +10.2 +15.3/A SCValue SV 20.39 +3.3 +.3 +9.8/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.2 +.3 +2.8/E SmCapIdxIns SB 21.22 +5.5 +4.4 +10.7/A SmCapIdxInv SB 21.18 +5.5 +4.3 +10.5/B SmCpDiscv SB 12.65 +3.2 +1.0 +5.9/E SmCpDiscv SB 30.22 +3.5 +1.0 +6.0/E SmCpEnhIdx SB 14.04 +4.3 +3.0 +8.2/D SmCpOpps SB 14.77 +4.8 +5.3 +8.7/C SmallCapStock SB 19.91 +3.4 +1.5 +7.7/D StkSelorAllCp LG 45.61 +3.8 +3.8 +10.6/D StkSelorSmCp SB 27.79 +4.8 +5.0 +8.5/C StkSlrLgCpVal LV 20.33 +2.4 -1.9 +6.0/D StratDivInc AL 14.86 +1.9 -2.0 +6.3/C StratRlRet XY 8.93 +1.4 +.6 +1.5/E TaxFreeBond ML 11.28 +.3 -1.4 +2.8/C TelecomandUtls SU 24.51 -1.9 -3.4 +5.4/C TotalBond CI 10.32 -1.0 -2.1 +1.9/A TotalEmMkts EM 13.19 -2.1 -2.7 +7.2/B Trend LG 104.07 +5.5 +7.0 +13.6/A TtlIntlEq FG 9.29 +.4 -.2 +5.8/C TtlMktIdxF LB 77.54 +3.6 +1.9 +10.4/A TtlMktIdxInsPrm LB 77.51 +3.6 +1.9 +10.4/A TtlMktIdxInstl LB 77.52 +3.6 +1.9 +10.4/A TtlMktIdxInv LB 77.53 +3.6 +1.9 +10.4/A TtlMktIdxPrm LB 77.53 +3.6 +1.9 +10.4/A USBdIdxF CI 11.18 -1.2 -2.6 +1.0/C USBdIdxIns CI 11.19 -1.1 -2.6 +1.0/C USBdIdxInsPrm CI 11.18 -1.2 -2.6 +1.0/C USBdIdxInv CI 11.19 -1.1 -2.6 +.9/D USBdIdxPrm CI 11.18 -1.2 -2.6 +1.0/C ValDiscv LV 28.26 +.9 -2.3 +6.0/D ValDiscvK LV 28.28 +.9 -2.3 +6.1/D Value MV 118.17 +2.5 -2.5 +5.3/D ValueK MV 118.30 +2.5 -2.4 +5.5/D ValueStrategies LV 40.76 +2.6 -3.1 +5.5/E Worldwide WS 27.86 +4.0 +5.5 +9.5/AFidelity AdvisorAssetMgr60%A m MA 12.59 +1.4 +.5 +5.7/B AssetMgr70%A m MA 22.61 +1.8 +1.0 +6.4/A AssetMgr70%C m MA 22.48 +1.7 +.7 +5.6/B AssetMgr70%I MA 22.65 +1.8 +1.1 +6.7/A AssetMgr70%M m MA 22.60 +1.7 +.8 +6.2/B BalancedA m MA 21.07 +1.9 +1.3 +6.8/A BalancedC m MA 20.92 +1.8 +1.0 +6.0/B BalancedI MA 21.48 +1.9 +1.4 +7.1/A BalancedM m MA 21.31 -1.7 +1.2 +6.5/A BiotechnologyA m SH 25.72 +3.4 +2.4 -1.5/E BiotechnologyI SH 27.20 +3.4 +2.5 -1.3/D BiotechnologyM m SH 24.37 +3.4 +2.3 -1.9/E CAMuniIncI MC 12.69 +.3 -1.3 +2.3/D CapitalDevA m LB 16.06 +3.7 +.4 +8.2/D CapitalDevO LB 16.61 +3.7 +.5 +8.5/C ConsumerDscrtA m CD 26.79 +3.8 +6.0 +10.2/B ConsumerStplsA m CC 74.95 -7.1 -12.9 -.1/E ConsumerStplsC m CC 72.91 -7.2 -13.1 -.9/E ConsumerStplsI CC 75.51 -7.1 -12.8 +.1/D ConsumerStplsM m CC 74.24 -7.2 -13.0 -.4/E CorporateBondI TW 11.15 -1.5 -3.4 +2.3/B DiverIntlA m FG 23.50 +1.2 -.7 +4.3/E DiverIntlC m FG 22.51 +1.2 -.9 +3.6/E DiverIntlI FG 23.88 +1.2 -.5 +4.6/D DiverIntlM m FG 23.35 +1.2 -.7 +4.1/E DiversiedStkA m LB 26.14 +4.6 +5.6 +10.3/B DiversiedStkO LB 26.86 +4.7 +5.7 +10.7/A DividendGrowthA m LB 17.06 +.5 -2.3 +6.4/E DividendGrowthC m LB 16.13 +.4 -2.6 +5.6/E DividendGrowthI LB 17.98 +.5 -2.2 +6.6/E DividendGrowthM m LB 16.97 +.5 -2.4 +6.1/E EmMktsIncA m EB 13.31 -4.3 -5.4 +4.1/B EmMktsIncC m EB 13.41 -4.4 -5.6 +3.3/C EmMktsIncI EB 13.05 -4.2 -5.3 +4.4/A EmMktsIncM m EB 13.25 -4.3 -5.3 +4.1/B EmergingAsiaA m PJ 40.50 ... -1.4 +7.3/C EmergingAsiaC m PJ 36.77 -.1 -1.7 +6.6/D EmergingAsiaI PJ 41.75 ... -1.3 +7.7/C EmergingMktsA m EM 29.51 -1.4 -2.2 +8.2/A EmergingMktsC m EM 28.05 -1.5 -2.5 +7.4/B EmergingMktsI EM 29.66 -1.4 -2.1 +8.6/A EmergingMktsM m EM 29.27 -1.4 -2.3 +8.0/A EnergyA m EE 37.41 +15.7 +8.7 +1.4/A EnergyC m EE 34.35 +15.6 +8.4 +.7/A EnergyI EE 39.44 +15.8 +8.8 +1.7/A EnergyM m EE 38.28 +11.6 +8.6 +1.2/A EquityGrowthA m LG 118.04 +5.8 +8.1 +14.2/A EquityGrowthC m LG 100.88 +5.7 +7.8 +13.3/B EquityGrowthI LG 129.24 +5.8 +8.2 +14.5/A EquityGrowthM m LG 115.96 +5.8 +8.0 +13.9/A EquityIncomeA m LV 31.25 +1.0 -3.0 +5.9/D EquityIncomeC m LV 31.46 +1.0 -3.3 +5.1/E EquityIncomeI LV 32.66 +1.1 -2.9 +6.1/D EquityIncomeM m LV 31.94 -2.5 -3.1 +5.6/E EquityValueA m LV 18.51 +.9 -2.5 +5.5/E FinancialSvcsA m SF 21.96 +2.4 +.4 +10.5/C FinancialSvcsC m SF 20.56 +2.3 +.1 +9.7/C FinancialSvcsM m SF 21.73 +2.4 +.3 +10.2/C FltngRtHiIncA m BL 9.65 +.3 +1.5 +3.3/C FltngRtHiIncC m BL 9.65 +.3 +1.3 +2.5/E FltngRtHiIncI BL 9.63 +.3 +1.6 +3.6/C FltngRtHiIncM m BL 9.64 +.4 +1.5 +3.3/C Freedom2005A m TA 11.95 +.4 -.4 +3.8/C Freedom2005I TA 12.03 +.4 -.3 +4.0/C Freedom2010A m TA 12.47 +.6 -.2 +4.4/A Freedom2010M m TA 12.41 +.6 -.3 +4.1/B Freedom2015A m TD 12.66 +.9 ... +5.1/A Freedom2015C m TD 12.53 +.8 -.3 +4.3/C Freedom2015I TD 12.76 +.9 +.1 +5.3/A Freedom2015M m TD 12.63 +.9 -.1 +4.8/A Freedom2020A m TE 13.81 +1.1 +.1 +5.5/A Freedom2020C m TE 13.68 +1.0 -.1 +4.7/C Freedom2020I TE 13.93 +1.2 +.3 +5.8/A Freedom2020M m TE 13.80 +1.0 +.1 +5.2/A Freedom2025A m TG 13.86 +1.3 +.3 +5.8/B Freedom2025C m TG 13.65 +1.3 +.1 +5.0/D Freedom2025I TG 13.98 +1.2 +.4 +6.1/A Freedom2025M m TG 13.88 +1.2 +.2 +5.6/B Freedom2030A m TH 15.13 +1.7 +.7 +6.8/A Freedom2030C m TH 14.87 +1.6 +.3 +6.0/C Freedom2030I TH 15.22 +1.7 +.7 +7.0/A Freedom2030M m TH 15.05 +1.6 +.5 +6.5/B Freedom2035A m TI 14.88 +2.1 +1.1 +7.6/A Freedom2035C m TI 14.49 +2.0 +.8 +6.7/C Freedom2035I TI 14.98 +2.1 +1.1 +7.8/A Freedom2035M m TI 14.75 +2.1 +1.0 +7.3/B Freedom2040A m TJ 15.94 +2.2 +1.1 +7.6/B Freedom2040C m TJ 15.56 +2.2 +.8 +6.8/C Freedom2040I TJ 16.03 +2.2 +1.2 +7.9/A Freedom2040M m TJ 15.86 +2.1 +1.0 +7.3/B Freedom2045A m TK 12.41 +2.2 +1.1 +7.6/B Freedom2045I TK 12.48 +2.2 +1.2 +7.9/B Freedom2045M m TK 12.31 +2.2 +1.1 +7.3/C Freedom2050A m TN 12.37 +2.2 +1.1 +7.6/B Freedom2050I TN 12.44 +2.2 +1.1 +7.9/B Freedom2050M m TN 12.30 +2.2 +1.1 +7.3/C Freedom2055A m TL 13.59 +2.3 +1.1 +7.6/B Freedom2055I TL 13.64 +2.2 +1.2 +7.9/B FreedomIncomeA m RI 10.83 +.1 -.7 +3.0/C FreedomIncomeI RI 10.86 +.1 -.6 +3.2/B GlblCapApprecI SW 19.53 +2.8 +1.5 +8.7/C GlobalCmdtyStkI SN 13.76 +6.4 +4.4 +3.6/B GovernmentIncA m GI 9.93 -1.0 -2.3 -.1/D GovernmentIncC m GI 9.93 -1.0 -2.5 -.8/E GovernmentIncI GI 9.93 -.9 -2.2 +.2/B GovernmentIncM m GI 9.93 -1.0 -2.3 -.1/D Growth&IncomeA m LB 28.19 +3.2 -.7 +7.7/D Growth&IncomeC m LB 26.43 +3.1 -.9 +6.9/E Growth&IncomeM m LB 28.20 +3.1 -.7 +7.4/D GrowthOppsA m LG 70.14 +6.3 +8.4 +13.2/B GrowthOppsC m LG 61.42 +6.2 +8.1 +12.4/B GrowthOppsI LG 75.09 +6.3 +8.5 +13.5/B GrowthOppsM m LG 69.69 +6.3 +8.3 +12.9/B HealthCareA m SH 46.14 +3.2 +8.2 +4.4/B HealthCareC m SH 37.06 +3.1 +7.9 +3.6/B HealthCareI SH 50.06 +3.2 +8.3 +4.6/B HealthCareM m SH 43.18 +3.2 +8.1 +4.1/B HighIncAdvtgA m HY 11.23 +1.2 +.2 +5.4/A HighIncAdvtgC m HY 11.21 +1.2 -.1 +4.6/A HighIncAdvtgI HY 10.52 +1.2 +.2 +5.6/A HighIncAdvtgM m HY 11.29 +1.2 +.2 +5.4/A HighIncomeA m HY 7.71 +.1 -.7 +3.7/C HighIncomeC m HY 7.69 +.1 -.8 +2.9/D HighIncomeI HY 7.72 ... -.6 +3.9/B HighIncomeM m HY 7.70 +.1 -.6 +3.7/C IndustrialsA m ID 41.26 +2.4 -1.6 +9.3/B IndustrialsC m ID 36.93 +2.3 -1.8 +8.5/C IndustrialsI ID 43.38 +2.4 -1.5 +9.6/B IndustrialsM m ID 40.33 +2.3 -1.7 +9.0/C IntermMuniIncA m MI 10.21 +.2 -1.0 +1.6/D IntermMuniIncI MI 10.22 +.2 -.9 +1.8/C IntlCapitalAppA m FG 19.83 +.9 +.4 +7.9/A IntlCapitalAppC m FG 17.50 +.8 +.1 +7.1/B IntlCapitalAppM m FG 19.34 +.8 +.3 +7.7/B IntlDiscvA m FG 45.34 +1.3 -.2 +5.1/D IntlDiscvI FG 45.53 +1.3 ... +5.5/D IntlGrA m FG 13.65 +1.0 +.3 +5.5/C IntlGrC m FG 13.40 +1.0 ... +4.7/D IntlGrI FG 13.71 +1.0 +.4 +5.8/C IntlSmCapOppsI FR 20.05 -.8 +3.8 +11.1/B IntlSmallCapA m FQ 29.55 +.1 +.5 +10.9/A IntlSmallCapI FQ 30.28 +.1 +.6 +11.2/A InvestmentGrBdA m CI 7.66 -1.1 -2.5 +1.0/C InvestmentGrBdI CI 7.68 -1.0 -2.4 +1.3/B LargeCapA m LB 33.38 +3.8 +.4 +8.4/D LargeCapC m LB 30.22 +3.7 +.1 +7.6/D LargeCapI LB 34.93 +3.9 +.5 +8.7/C LargeCapM m LB 33.30 +3.8 +.3 +8.1/D LeveragedCoStkA m MB 43.77 +4.8 +.9 +4.6/E LeveragedCoStkC m MB 39.09 +4.8 +.6 +3.8/E LeveragedCoStkI MB 44.75 +4.9 +1.0 +4.9/D LeveragedCoStkM m MB 42.35 +4.8 +.8 +4.4/E LimitedTermBdA m CS 11.24 -.3 -1.0 +.7/C LimitedTermBdC m CS 11.21 -.4 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -.9 +.9/C LimitedTermBdM m CS 11.24 -.4 -1.0 +.6/C LtdTermMuniIncA m MS 10.44 +.1 -.4 +.5/D LtdTermMuniIncI MS 10.42 +.1 -.3 +.8/C MaterialsA m SN 83.18 +4.3 -3.4 +5.7/A MaterialsC m SN 80.20 +4.2 -3.7 +4.9/A MaterialsI SN 83.41 +4.3 -3.3 +6.0/A MegaCapStockA m LB 17.27 +3.2 ... +8.0/D MegaCapStockI LB 17.46 +3.3 +.1 +8.3/D MidCapIIA m MB 21.03 +3.4 +2.3 +8.5/B MidCapIIC m MB 18.70 +3.4 +2.1 +7.7/B MidCapIII MB 21.70 +3.5 +2.4 +8.9/B MidCapIIM m MB 20.50 +3.5 +2.3 +8.3/B MidCapValueA m MV 23.91 +.3 -4.7 +4.4/E MortgageSecI CI 10.82 -.8 -1.9 +.8/D NewInsA m LG 32.67 +5.0 +6.4 +12.2/B NewInsC m LG 28.61 +5.0 +6.2 +11.4/C NewInsI LG 33.40 +5.1 +6.5 +12.5/B NewInsM m LG 31.59 +5.0 +6.3 +12.0/C NewInsZ LG 33.44 +5.1 +6.5 +12.7/B OverseasA m FG 24.89 +1.3 +.2 +4.5/E OverseasI FG 25.42 +1.3 +.3 +4.9/D OverseasM m FG 25.57 +1.3 +.1 +4.3/E RealEstateA m SR 21.01 +4.9 -3.6 +2.5/D RealEstateI SR 21.21 +4.9 -3.5 +2.8/D RealEstateM m SR 20.99 +1.2 -3.7 +2.2/D RlEstIncA m SR 11.67 +1.0 -2.2 +4.8/A RlEstIncC m SR 11.54 +1.0 -2.5 +4.0/B RlEstIncI SR 11.70 +1.1 -2.0 +5.1/A RlEstIncM m SR 11.68 +1.0 -2.2 +4.8/A SCGrthA m SG 26.19 +4.3 +10.1 +14.9/A SCGrthC m SG 23.47 +4.2 +9.8 +14.1/A SCGrthI SG 27.33 +4.3 +10.2 +15.3/A SCGrthM m SG 25.38 +4.2 +10.0 +14.6/A SCValueA m SV 20.03 +3.4 +.3 +9.5/B SCValueI SV 20.40 +3.3 +.4 +9.8/B SCValueM m SV 19.55 +3.3 +.2 +9.3/B SeriesGrOpps LG 13.87 +6.6 +8.9 +14.0/A SeriesSmallCap SB 11.99 +1.9 +.7 +5.4/E SmallCapA m SB 25.85 +1.6 +.2 +4.9/E SmallCapC m SB 19.45 +1.5 -.1 +4.1/E SmallCapI SB 28.38 +1.6 +.2 +5.2/E SmallCapM m SB 23.90 +1.6 +.1 +4.7/E StgIncA m MU 12.05 -.9 -1.1 +3.4/B StgIncC m MU 12.02 -.9 -1.3 +2.6/C StgIncI MU 12.22 -.8 -1.0 +3.6/A StgIncM m MU 12.05 -.8 -1.0 +3.4/B StockSelAllCpA m LG 45.63 +3.8 +3.7 +10.2/D StockSelAllCpI LG 45.64 +3.8 +3.8 +10.5/D StockSelAllCpK LG 45.63 +3.9 +3.8 +10.7/D StockSelAllCpM m LG 45.59 +3.8 +3.6 +9.9/D StockSlrMidCp MG 41.44 +3.8 +3.7 +8.5/C StockSlrMidCpA m MG 39.73 +3.8 +3.6 +8.3/D StockSlrMidCpC m MG 36.23 +3.8 +3.3 +7.4/D StockSlrMidCpI MG 41.52 +3.8 +3.7 +8.5/C StockSlrMidCpM m MG 39.94 +3.8 +3.6 +8.0/D StratDiv&IncA m AL 14.77 +1.9 -2.1 +6.0/C StratDiv&IncC m AL 14.70 +1.8 -2.4 +5.2/D StratDiv&IncI AL 14.82 +1.9 -2.0 +6.3/C StratDiv&IncM m AL 14.76 -1.7 -2.2 +5.7/D StrategicRlRetI XY 8.91 +1.4 +.6 +1.5/E TechnologyA m ST 59.57 +6.7 +11.3 +22.6/A TechnologyC m ST 50.59 +6.7 +11.0 +21.6/B TechnologyM m ST 56.51 +3.0 +11.2 +22.2/A TotalBondA m CI 10.33 -1.0 -2.2 +1.6/B TotalBondC m CI 10.33 -1.0 -2.5 +.9/D TotalBondI CI 10.31 -.9 -2.1 +1.9/A TotalBondM m CI 10.31 -1.0 -2.2 +1.6/B UtilitiesA m SU 29.47 +.3 +1.5 +7.5/A UtilitiesC m SU 28.83 +.2 +1.2 +6.7/B ValueA m MV 24.87 +2.5 -2.6 +4.9/E ValueStratsA m LV 35.01 +2.6 -3.2 +5.2/E ValueStratsI LV 38.27 +2.6 -3.2 +5.5/E ValueStratsK LV 40.73 +2.6 -3.1 +5.6/E ValueStratsM m LV 36.82 +2.6 -3.3 +5.0/EFidelity SelectAdvisorGoldA m SP 19.07 -3.5 -5.8 +4.7/C AdvisorGoldC m SP 17.85 +2.4 -6.0 +4.0/C AdvisorGoldI SP 19.58 +2.4 -5.7 +5.0/C AirTransp ID 76.19 +2.2 -4.3 +10.1/A Banking SF 33.79 +4.3 +3.3 +13.7/B Biotechnology SH 216.30 +3.6 +2.8 -.7/D Brkrg&InvmtMgmt SF 80.42 +3.6 +3.4 +8.4/D Chemicals SN 161.88 +5.2 -3.2 +10.5/A CommsEquip ST 38.04 +7.3 +12.5 +10.0/E Computers ST 93.60 +4.0 +5.7 +12.6/E Const&Hsg MG 57.68 +1.2 -6.5 +7.8/D ConsumerDiscret CD 43.25 +3.8 +6.1 +10.8/A ConsumerFinance SF 15.59 +3.7 +.5 +9.1/D ConsumerStaples CC 75.66 -7.1 -12.8 +.1/D Defense&Aero ID 173.73 +1.3 +7.1 +17.6/A Energy EE 48.66 +15.8 +8.9 +1.8/A EnergyService EE 49.20 +17.7 +8.5 -3.5/C Envir&AltEngy ID 24.60 -1.0 -4.5 +10.3/A FinancialSvcs SF 112.00 +2.4 +.5 +10.8/C Gold SP 19.58 +2.4 -5.7 +5.0/C HealthCare SH 233.64 +3.3 +8.3 +4.5/B HealthCareSvcs SH 86.48 +1.5 +1.7 +8.2/A ITServices ST 59.72 +6.4 +11.4 +17.2/D Industrials ID 34.72 +2.3 -1.5 +9.6/B Insurance SF 67.02 ... -3.9 +10.2/C Leisure CD 159.84 +3.0 +1.8 +10.5/B Materials SN 83.58 +4.3 -3.3 +5.9/A MedTech&Devcs SH 46.75 +6.1 +11.2 +14.6/A Multimedia CD 70.76 -1.1 -5.6 +3.4/D NaturalGas EE 24.96 +14.0 +4.7 -8.0/E NaturalRes EE 31.48 +12.3 +4.6 -.4/B Pharmaceuticals SH 18.49 -2.5 +.2 -4.3/E Retailing CD 145.43 +6.4 +10.1 +17.0/A Semicon ST 111.98 +5.6 +6.2 +22.8/A Swre&ITSvcs ST 180.96 +7.8 +11.4 +22.1/B Technology ST 179.18 +6.6 +10.9 +22.7/A Telecom SC 52.86 -3.0 -8.9 +3.7/A Transportation ID 96.77 +4.9 -2.4 +9.2/C Utilities SU 80.57 +.3 +1.5 +7.9/A Wireless SC 9.96 +.8 -.6 +8.1/AFiera CapitalSTRONGNtnCcyIns CR 16.56 -2.7 -2.1 -1.4/D SmMidCapGrInstl MG 21.45 +3.3 +5.6 +8.1/DFirst EagleGlbA m IH 59.11 +1.7 +.1 +5.9/A GoldA m SP 16.04 +.1 -5.2 +2.6/D OverseasA m FB 24.58 +.5 -.4 +4.1/C USValA m LB 20.30 +2.7 +1.0 +7.1/E USValI LB 20.63 +2.7 +1.2 +7.4/D ofAmericaI MB 36.02 +3.7 -1.0 +3.4/E ofAmericaY b MB 35.91 +3.6 -1.1 +3.1/EFirst InvestorsEqIncA m LV 10.64 +2.3 -1.7 +6.9/C ForIncA m HY 2.44 ... -.6 +3.3/D GlbA m WS 8.55 +2.3 +2.3 +6.6/C GovtA m GI 10.07 -.9 -2.3 -.7/E GrandIncA m LV 23.24 +2.3 -2.1 +5.2/E IntlA m FG 16.17 +.7 -1.3 +6.3/C InvmGradeA m TW 9.21 -1.2 -3.3 +1.2/E OppA m MB 40.92 +2.6 -1.7 +5.3/D SelGrA m LG 12.48 +5.3 +4.6 +11.7/C SpecSitsA m SV 32.01 +4.5 +.2 +8.2/C TEIncA m MI 9.21 +.2 -.9 +1.4/D TENYA m MY 13.84 ... -1.2 +1.6/E TEOppsA m ML 16.12 +.1 -1.5 +1.8/E TtlRetA m MA 19.71 +1.0 -2.4 +3.3/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.75 +9.5 +17.7 +22.1/BFort PittCptlTtlRet d LB 26.50 +3.0 +1.6 +11.5/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 ... +.1 -.6/E AlbmTxFrIncA m SL 10.57 +.1 -.9 +2.0/C AlbmTxFrIncA m SL 10.86 +.2 -.8 +1.8/C AlbmTxFrIncAdv SL 10.61 +.2 -.7 +2.1/B AlbmTxFrIncC m SL 10.75 ... -1.0 +1.4/D BalA m MA 12.07 +1.1 -1.2 +4.7/D BalAdv MA 12.09 +1.0 -1.2 +5.0/C BalC m MA 11.96 +1.0 -1.5 +4.0/E BalSheetInvmA m MV 39.15 +3.4 -.3 +7.3/B BalSheetInvmAdv MV 40.48 +3.4 -.1 +7.6/B BalSheetInvmC m MV 37.43 +3.3 -.5 +6.5/C BiotechDiscvA m SH 148.47 +2.2 -1.3 -3.2/E BiotechDiscvAdv SH 151.94 +2.2 -1.2 -2.9/E CAHYMuniA m MC 10.65 +.4 -.9 +3.7/A CAHYMuniAdv MC 10.67 +.3 -.9 +3.8/A CAHYMuniC m MC 10.73 +.3 -1.1 +3.2/B CAIntTrTFIncA m MF 11.78 +.3 -.7 +1.8/C CAIntTrTFIncAdv MF 11.81 +.3 -.7 +1.9/C CAIntTrTFIncC m MF 11.82 +.2 -1.0 +1.2/E CATxFrIncA m MC 7.28 +.3 -1.4 +2.9/B CATxFrIncAdv MC 7.27 +.3 -1.2 +3.0/B CATxFrIncC m MC 7.27 +.3 -1.5 +2.3/D ChinaWldA m CH 23.11 +2.5 +6.8 +5.3/D ChinaWldAdv CH 23.28 +2.5 +6.9 +5.6/D ClrdTxFrIncA m SL 11.31 +.2 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.2 -.7 +1.9/C ClrdTxFrIncC m SL 11.44 ... -1.0 +1.2/E CnctTxFrIncA m SL 10.07 +.2 -.5 +1.5/D CnsrvAllcA m CA 14.92 +.8 +.6 +3.3/D CnsrvAllcC m CA 14.62 +.8 +.4 +2.6/E CnsrvAllcR b CA 14.86 +.8 +.6 +3.1/D CnvrtSecA m CV 21.03 +4.2 +8.3 +10.2/A CnvrtSecAdv CV 21.04 +4.2 +8.5 +10.5/A CnvrtSecC m CV 20.70 +4.1 +8.1 +9.4/A CorfolioAllcA m XM 20.34 +3.7 +3.4 +7.9/B CorfolioAllcC m XM 20.03 +3.6 +3.1 +7.1/C DevMktsA m EM 21.16 -1.5 -3.7 +7.2/B DevMktsAdv EM 21.06 -1.5 -3.7 +7.5/B DevMktsC m EM 20.49 -1.6 -4.0 +6.4/C DynaTechA m LG 73.40 +6.7 +12.2 +17.3/A DynaTechAdv LG 75.50 +6.7 +12.4 +17.6/A DynaTechC m LG 61.74 +6.6 +11.9 +16.4/A DynaTechR b LG 71.41 +6.7 +12.2 +17.0/A DynaTechR6 LG 76.15 +6.7 +12.4 +17.8/A EMSmCpA m EM 14.82 -3.8 -1.9 +5.5/C EMSmCpAdv EM 14.99 -3.8 -1.8 +5.7/C EMSmCpC m EM 14.12 -3.9 -2.1 +4.7/D EmergMktDbtOpps EB 11.56 -3.1 -1.0 +5.7/A EqIncA m LV 24.98 +2.8 -.1 +7.8/B EqIncC m LV 24.76 +2.7 -.4 +7.0/C FdrIntTrTFIncA m MI 11.91 +.2 -.9 +1.4/D FdrIntTrTFIncAd MI 11.94 +.2 -.9 +1.5/D FdrIntTrTFIncC m MI 11.94 +.2 -1.2 +.8/E FdrLtdTrTFIncA m MS 10.27 +.2 +.1 +.3/E FdrTFIncA m ML 11.70 +.1 -.8 +1.9/E FdrTFIncAdv ML 11.71 +.1 -.8 +2.0/D FdrTFIncC m ML 11.70 +.1 -1.0 +1.4/E FloridaTFIncA m SL 10.44 +.3 -.2 +1.5/D FloridaTFIncC m SL 10.66 +.2 -.5 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.7 +3.3/C FltngRtDlyAcsAd BL 8.77 +.3 +1.8 +3.5/C FltngRtDlyAcsC m BL 8.77 +.4 +1.5 +2.8/D FndngsAlA m AL 14.41 +1.8 -.9 +3.9/E FndngsAlAd AL 14.51 +1.8 -.8 +4.2/E FndngsAlC m AL 14.16 +1.7 -1.2 +3.1/E FocedCorEqA m LG 16.84 +4.2 +4.2 +4.0/E FrgnA m FV 8.02 +1.6 -.6 +3.0/D FrgnAdv FV 7.90 +1.7 -.6 +3.3/C FrgnC m FV 7.83 +1.7 -.9 +2.2/D FrgnR b FV 7.86 +1.7 -.8 +2.7/D FrgnR6 FV 7.90 +1.8 -.5 +3.5/C FrgnSmlrCoA m FA 20.71 +.3 +1.6 +6.9/C GlbBalA1 m IH 3.14 +1.0 -.5 +2.4/D GlbBalAdv IH 3.16 +1.3 -.1 +2.8/D GlbBalC m IH 3.12 +1.0 -.6 +1.7/E GlbBalC1 m IH 3.14 +1.3 -.5 +2.1/E GlbBdA m IB 11.87 -.2 +.9 +1.2/D GlbBdAdv IB 11.82 -.2 +.9 +1.5/D GlbBdC m IB 11.90 -.3 +.7 +.8/E GlbBdR b IB 11.87 -.3 +.8 +1.0/D GlbBdR6 IB 11.82 -.2 +.9 +1.6/C GlbOppsTrustA m WS 22.58 +.9 -.7 +4.8/D GlbSmlrCoA m SW 10.52 ... -.4 +6.5/D GlbSmlrCoAdv SW 10.57 ... -.4 +6.8/D GlbTtlRetA m IB 11.98 -.5 +.7 +1.7/C GlbTtlRetAdv IB 12.00 -.5 +.9 +2.0/C GlbTtlRetC m IB 11.96 -.6 +.6 +1.3/D GlbTtlRetR6 IB 11.99 -.5 +.8 +2.1/B GldPrcMtlsA m SP 14.69 +2.2 -6.3 +1.9/E GldPrcMtlsAdv SP 15.57 +2.2 -6.2 +2.2/E GldPrcMtlsC m SP 13.55 +2.1 -6.5 +1.2/E Gr,IncA m WS 27.04 +1.8 -.8 +4.0/E Gr,IncAdv WS 27.09 +1.8 -.7 +4.3/E Gr,IncC m WS 26.34 +1.7 -1.1 +3.2/E Gr,IncRet b WS 26.79 +1.7 -.9 +3.7/E GrA m LG 98.40 +3.7 +4.1 +11.8/C GrAdv LG 98.64 +3.7 +4.2 +12.1/C GrAllcA m AL 19.67 +2.1 +1.7 +6.4/C GrAllcC m AL 19.08 +2.0 +1.5 +5.6/D GrAllcR b AL 19.41 +2.1 +1.6 +6.1/C GrC m LG 90.25 +3.7 +3.8 +11.0/C GrOppsA m LG 40.24 +6.8 +10.9 +10.7/D GrOppsAdv LG 43.13 +6.8 +11.0 +10.9/C GrOppsC m LG 34.07 +6.7 +10.7 +9.8/D GrOppsR6 LG 43.58 +6.8 +11.1 +11.2/C GrR b LG 97.97 +3.7 +4.0 +11.5/C GrR6 LG 98.56 +3.8 +4.3 +12.3/B GrR6 WS 27.03 +1.8 -.7 +4.4/E GrgTxFrIncA m SL 11.62 +.1 -1.0 +1.6/D GrgTxFrIncC m SL 11.80 ... -1.1 +1.1/E HYTxFrIncA m HM 9.94 +.3 -.2 +2.5/E HYTxFrIncAdv HM 9.99 +.5 -.1 +2.