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

Venice resident Debra Tyler was in her bathroom getting ready for a dinner date with her husband, when her leg bottomed out and she dropped to the ”oor. Port Charlotte resident David Tankersley went from grabbing a microphone to sing karaoke with his friends, to feeling loopy and falling onto one of them. Tyler, 66, remembers crying and trying to get up, but she couldnt. I dont think I could even speak,Ž she said. Tankersley, 34, recalls feeling like he was responding to people around him, but he wasnt. I went from “ne, to stumbling all over the place and couldnt talk,Ž he said. Both of them could have died, or could have been left disabled from strokes. They said this week they are feeling OK, though, and returning to their normal lives. Tankersley hopes to return soon to his job at Best Buy after his stroke last month, and Tyler is doing Jazzercise again after suffering hers in January last year. But they agreed that if it werent for a relatively new emergency procedure they had „ called thrombectomy „ they probably would not be the same, or even alive. Doctors in both Charlotte and Sarasota counties agree the procedure has great promise for patients suffering some strokes involving a blood clot. But most hospitals in the area cannot offer it. A thrombectomy is used to remove clots from arteries and veins that were disrupting blood ”ow through the body and causing life-threatening problems like strokes. Every 40 seconds across the U.S. someone suffers a stroke, with 40 percent of the deaths involving males. It kills twice as many women than breast cancer and is a leading cause of disability across the country.Patients, doctors see promise in uncommonly available procedure By ANDREA PRAEGITZERSTAFF WRITER PHOTOS PROVIDEDLeft: Charlotte County resident David Tankersley, 34, suered a stroke April 14 and after undergoing a thrombectomy at Sarasota Memorial Hospital he expects to fully recovery, and was photographed the day after he got home from the hospital. Center: Sarasota Memorial Hospital Dr. Daniel Case, a neuro-interventional radiologist, pointed to an image showing a blockage tied to stroke at Sarasota Memorial Hospital. Right: Debra Tyler, 66, from Venice suered a stroke and fell to the ground of her home recently in what was probably the most terrifying incident of her life, but after receiving a thrombectomy procedure she has recovered without loss of functioning. TYPES OF STROKE€ Ischemic (clots): Occurs due to an obstruction within a blood vessel supplying blood to the brain. It accounts for 87percent of all stroke cases. € Hemorrhagic (bleeds): Occurs when a weakened blood vessel ruptures. Two types of weakened blood vessels usually cause hemorrhagic stroke including aneurysms and arteriovenous malformations. The most common cause is uncontrolled hypertension, or high blood pressure. € TIA (Transient Ischemic Attack): Caused by a temporary clot. Often called a mini strokeŽ, these are warning strokes that should be taken very seriously.Source: American Stroke AssociationA procedure available only in a handful of hospitals „ called thrombectomy „ can save lives and improve quality of life forstrokevictims. BOTTOM LINESURVIVING | 4SURVIVING STROKECharlotte County Commissioner Joseph Tiseo is the latest champion for the cause of exempting nonpro“ts from MSBU fees. The County Commission has discussed the subject several times over the years but ultimately dismissed it as unfeasible. As a new commissioner, Ive spoken to some folks in the nonpro“t sector, and theyve indicated to me the frustration with not being able to go anywhere, and I thought it made sense, “scal sense, to put more money in their pocket,Ž Tiseo said. The bene“t overall will be to the taxpayer.Ž In Charlotte County, nonpro“ts are exempt from ad valorem taxes, but they are responsible for Municipal Service Bene“t Unit (MSBU) fees, which pay for things like road and drainage maintenance, waterway dredging, stormwater utility, “re protection and sanitation service. On Tuesday, in conversations at the commissioners regular meeting and an afternoon MSBU workshop, Tiseo asked the commission to consider exempting nonpro“ts from “re service MSBUs only. I know there are folks that are concerned that even though theyre nonpro“ts, they should still be paying for street and drainage,Ž Tiseo said. The “re service exemption would be a compromise not as drastic as an entire exemption from all MSBU fees. According to calculations from county staff, “re service MSBU payments from nonpro“ts account for about $500,000 annually. Tiseo asked the county to consider the return on Charlotte official wants nonprofit exemption from fire MSBUsBy ANNE EASKERSTAFF WRITER MSBU | 5WASHINGTON „ The U.S. Department of Transportation will audit the FAAs oversight of maintenance at troubled Allegiant Air, which was the subject of a Tampa Bay Times investigation and more recent reporting from 60 Minutes. Our objectives now are to assess FAAs processes for investigating allegations of improper maintenance practices at two carriers, Allegiant Airlines and American Airlines,Ž the DOTs inspector generals of“ce wrote in a memo announcing the expanded audit. (Sen. Bill Nelson, who called for such a probe, highlighted the memo on Wednesday.) Speci“cally, we will (1) examine FAAs independent reviews, complaints to the FAA hotline, and other sources to see whether inspectors conducting routine surveillance of Allegiant and American Airlines found similar discrepancies and (2) determine whether FAA ensures that Allegiant and FAAs oversight of Allegiant Air to undergo auditBy ALEX LEARYTAMPA BAY TIMESForeclosure “lings in Charlotte County ratcheted back up in April, after hitting a decade low just one month earlier. Meanwhile, foreclosure “lings in Sarasota County remained steady between March and April. With just 16 foreclosure “lings in March in Charlotte County, only September of last year recorded that small a monthly number since at least 2004, according to data from the Charlotte County Clerk of Court and County Comptroller. But in April, foreclosure “lings in Charlotte County jumped up 75 percent to end the month with 28. Despite Charlottes increase, foreclosure “lings in April remained less than the 35 at that time last year, county data shows. With 59 foreclosures “led in both March and in April in Sarasota County, that was down from 81 in March of last year but up from 37 in April of 2017, according to numbers from the Sarasota County Clerk of the Circuit Court and County Comptroller. Rosemary Mahoney, president of Punta GordaPort Charlotte-North Port Association of Realtors, has said recent foreclosure numbers show a continually improving economy, and also indicate the blight of what happened in years past is pretty much well behind us.Ž For example, monthly “lings from 2006 to 2016 in Sarasota County frequently exceeded 100, with a high of 890 in July of 2009.April foreclosure filings up in Charlotte, steady in SarasotaBy ANDREA PRAEGITZERSTAFF WRITERAPRIL | 4 ALLEGIANT | 4 ELI ZHANG, NATHANIEL LASH l Times WHAT FAILED IN FLIGHT These parts and systems have forced Allegiants planes to land unexpectedly the most between January 2015 and September 2016. Cockpit instruments 6 times Cabin pressure 9 times Engines 39 times Tail compartment 26 times Nose landing gear 7 times Source: Times analysis of records from U.S. DOT and FlightAwareILLUSTRATION BY TAMPA BAY TIMESCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 131AMERICAS BEST COMMUNITY DAILY Partly sunnyHigh 93 Low 66$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Dont run with scissors. 705252000258Daily Edition $1.50 Friday, May 11, 2018 TRUMP-KIM TO MEET IN SINGAPOREAfter Secretary of State Mike Pompeos trip to Pyongyang that secured three prisoners release, President Donald Trump announced he will meet North Koreas Kim Jong Un for summit talks in Singapore on June 12. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ............10 State .....................11 Viewpoint ............8-9OUR TOWN: Calendar ..................6 Classifieds ..........7-13 Religion News ......1-5NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.LOCAL/REGIONAL NEWSNORTH PORT „ Despite a mass exodus of residents leaving the area for the summer, residential permits are still coming in to the citys Building Department. Were busy,Ž said Katrina Romano, administrative manager for the Neighborhood Development Services. April brought in three commercial permits, 106 residential permits and 888 miscellaneous permits. The total comes to $52,732,446. The residential permits has shot up within recent months. While it was 69 permits in October and in the 90s for November and December, last month there were 115 permits issues and 120 in January. West Villages can once again take the credit for the majority of those permits. They just keep piling in, theyre keeping us busy,Ž Romano said. Its all over West Villages. I dont know if its speci“c to one development. I would have to do a little more research if its speci“c to one development.Ž Miscellaneous permits, which covers everything from pools to fences to hot water heaters, hit a new high in April. Starting off with 655 permits issued in October, the number has risen each month. Romano said it could be because of the new construction in residential areas: a new home will get a residential permit, but also a miscellaneous permit if they build a pool or a fence. I dont know if Im starting to see a trend or not,Ž she said. Overall on an average, youre looking at mid 650 for monthly average which can be fences, sheds, hot water heaters, pools. Some of the pool permits „ that could fall under new construction, too, so it could be an increase. It could still be generating from new construction.Ž The three commercial permits were “led for a minor league observation tower by the Braves spring training stadium, a Walmart remodel to accommodate their online grocery pickup and a remodel at MTI, located at 2423 Commerce Parkway. Their remodel will be for the paint spray booth and paint mixing room. Romano said she does not have much information on the observation tower; simply the stadium has many separate permits to “le in order to track it all easier. However, she thinks as the stadium progresses, the commercial permits will follow. Right now it seems pretty steady, but Im thinking as that stadium continues to progress well get more interested parties once things get closer to completion,Ž she said. If you build it they will come.Ž As for the other permits getting increases over the summer months, Romano said it is dif“cult to tell. I think were at a pretty steady rate with everything,Ž she said. Whether it will increase or not, I would be interested to see that.Ž All the permit reports can be found on the citys website at the beginning of each month. Go to cityofnorthport.com, then the GovernmentŽ tab, then Building, then click on Monthly Reports.ŽEmail: lcoey@sun-herald.com Residential permits remain strong after season By LAUREN COFFEY STAFF WRITER I think were at a pretty steady rate with everything ... Whether it will increase or not, I would be interested to see that. „ Katrina Romano, administrative manager for North Port Neighborhood Development ServicesNorth Port stays busy with more than 100 residential permits ENGLEWOOD „ While construction is “nishing up at Gallinas Lemon Bay Apartments, tenants are already renting into its oneand two-bedroom apartments. Were luxurious and new,Ž community manager Diane Bourgoin said. More than 20 tenants have moved in since March, primarily choosing “rst ”oor and two-bedroom apartments in three of its four buildings. Were seeing a lot of people from Englewood, a lot of people selling their homes, people from the surrounding areas „ Port Charlotte, North Port, Venice „ and people from out of state,Ž Bourgoin said. Gallina offers 12or six-month leases. Located on North Indiana Avenue (State Road 776) and a mile north of Dearborn Street, the third of the four building was recently completed and ready for tenants. The fourth building with 20 units, clubhouse and pool, will be “nished at end of June or early in July. Ultimately, the complex will include 68 units on six acres. The clubhouse with a pool will offer tenants a fully equipped business center, state-of-the-art “tness center, a picnic and barbecue area, and other amenities. The 866-square-foot, one-bedroom and onebath ReefŽ units rent for a base price of $1,240 a month. The 1,102-square-foot two-bedroom, two-bath LighthouseŽ units rent for a base price of $1,335 a month. A second 1,102-squarefoot two-bedroom, twobath Sand DollarŽ units rent for $1,335 a month. One difference between the two-bedroom units is that a guest bedroom in Light House units is more conducive to being converted into a den or of“ce. All the two-bedroom apartments are located at the end of the buildings. The apartments have lanais, and all of the second-story apartments have private entrances with carpeted stairwells. Tenants pay $10 extra a month for a “rst-”oor apartment and $30 extra a month if their unit overlooks a wetland or nature preserves. The kitchen areas are all equipped with granite counter tops and new stainless steel GE appliances. The units are also equipped with combination washers and dryers. Smokers need not apply, but those with children or pets may. Pet owners also pay an additional $25 in their monthly rents. Gallina asks for a refundable $300 security deposits and an additional $300 deposit for pet owners. Pet owners are limited to two spayed or neutered dogs or cats whose combined weight of 60 pounds for the “rst ”oor or 45 pounds for second ”oor units. Prospective tenants pay an application fee of $75 for the “rst adult and $35 for each additional adult. A one-time, $200 administrative fee is required. Gallina operates upscaleŽ apartments with more than 2,500 units in Florida, Wisconsin and Illinois. The company built and operates similar apartment complex adjacent to Woodmere Park, off of Jacaranda Boulevard in Venice. For more information, call 941-408-8868 or visit www.gallinacompanies. com.Email: reilly@sun-herald.comNew apartments ready for tenantsBy STEVE REILLYSTAFF WRITER The nal phase of t he Lemon Bay Apartments should be complete by July and will include a 20-unit building, a community center and pool.SUN PHOTOS BY STEVE REILLYTenants of Lemon Bay Apartments pay an additional$30 a month for units overlooking the complexs natural preserves. Rental units at Lemon Bay Apartments all have granite counter tops and new stainless steel GE appliances. The luxurious Lemon Bay Apartments, located on North Indiana Avenue (State Road 776), is signing leases and tenants are moving in. A nal fourth building will be completed in July.

PAGE 3

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 3 Honda adno=719672 2 0 1 8 0 5 1 1 o t e n c 0 3 p d f 1 1 0 M a y 1 8 2 2 : 1 7 : 2 2

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 FROM PAGE ONEIf thrombectomy is done at least 24 hours after a stroke, chances of disability decline signi“cantly, studies show. And about a third to half of patients getting the procedure within 24 hours show signi“cant bene“t, according to Sarasota Memorial Hospital Dr. Daniel Case, a neuro-interventional radiologist. Tankersley and Tyler said they dont have signs of permanent injury after getting the procedure done at SMH. And theyre not alone. After being unable to speak, Tylers “rst word was simply, wow,Ž she said. Tankersley was taken by ambulance to SMH after he was transferred from Bayfront Port Charlotte, he said. The three hospitals in Charlotte County and all but SMH in Sarasota County are primary stroke centers and are not equipped to do thrombectomy. Florida has 44 comprehensive stroke centers including SMH. Neurologist for Bayfront Health Punta Gorda and Port Charlotte, Dr. Amy Mellor, said when stroke patients arrive, a stroke alert is called and they are often given clot-busting medication. But that is not always effective. For example, Tyler said she was given medication to try to dissolve her clot prior to her thrombectomy but later learned it was not working because the clot was so large.Ž Mellor said the hospitals have worked to identify patients that could be helped by the procedure and get them to facilities with that expertise quickly „ especially since the window for its effectiveness was recently increased to 24 hours. Case agreed that is an appropriate approach for hospitals unable to perform the procedure. But he said studies show patients who are quickly identi“ed by medical “rst responders as good candidates have better outcomes when transported directly „ rather than through another hospital that is unable to do it. SMH as well as Lee Healths Gulf Coast Medical Center are the closest hospitals that can do thrombectomy. Tyler was assessed by EMS after her husband found her on the ground. They took her to SMH rather than to a hospital closer to her Venice home. She believes if she were taken somewhere else “rst by paramedics, I wouldnt be alive.Ž What happened with Tyler has become more common in Sarasota County, and Case said the SMH stroke team is trying to work with other area counties to arrange a similar process with medical “rst responders. But he said, we havent gotten it yet.Ž Fawcett Memorial also transfers stroke patients it sees when deemed necessary. The hospital has a certi“ed primary stroke center with neurologists available around the clock. For patients needing the services of a comprehensive stroke center, we have multiple transfer agreements in place to ensure immediate access to these services,Ž said Fawcett spokesperson Alexandria Davis. Davis noted the hospitals turnaround time for a clotbusting medication called TPA is 20 minutes faster than the national goal. That is the medicine that did not work, though, at least in Tylers case. Since 2013, SMH has done 170 thrombectomy procedures, involving many transfer patients. SURVIVINGFROM PAGE 1 THROMBECTOMY AT SMHSarasota Memorial Hospital has performed 170 thrombectomies to treat stroke since 2013.Year Total thrombectomy procedures Transfers from other hospitals2013 ...............................6 ......................................................2 2014 .............................12 ......................................................4 2015 .............................41 ....................................................20 2016 .............................37 ......................................................9 2017 .............................51 ....................................................11 2018 .............................23 ....................................................11 Source: Sarasota Memorial Hospital PHOTO PROVIDED BY SMHA graphic of a stent retriever used to extract a clot involved in stroke through a thrombectomy procedure. COMPREHENSIVE STROKE CENTERSAcross Florida, there are 116 licensed Primary Stroke Centers, but only 44licensed Comprehensive Stroke Centers. Comprehensive Stroke Centers can do a procedure for the most common kind of stroke involving removal of a clot called Thrombectomy. COMPREHENSIVE STROKE CENTER PRIMARY STROKE CENTER COUNTY Sarasota Memorial Hospital Sarasota Bayfront Health Punta Gorda Charlotte Bayfront Health Port Charlotte Charlotte Venice Regional Bayfront Health Sarasota Doctors Hospital of Sarasota Sarasota Englewood Community Hospital Sarasota Fawcett Memorial Hospital Charlotte Gulf Coast Medical Center Lee Source: Florida Agency for Healthcare Administration LOCATION DEATH COUNT DEATH RATE (PER 100,000)Charlotte County ......138 .....................................28.6 Sarasota County .......315 .....................................27.3 DeSoto County ...........14 .....................................28.1 Lee County ...............322 .....................................24.2 Miami-Dade ..........1,443 .....................................40.7 Hillsborough ............483 .....................................34.1 Polk ..........................423 .....................................45.4 Florida .................11,843 .....................................38.5Source: Florida Department of Health STROKE DEATHS, 2016 MAY IS NATIONAL STROKE AWARENESS MONTH GRAPHIC PROVIDEDThis graphic provides an acronym to remember what is advisable for someone to do if another person around them is having a stro ke. FACE Does one side of the face droop or is it numb? Ask the person to smile. EYESIGHT Does the person have flashes or sudden blurred/double vision or loss of vision? BALANCE Does the person have a sudden loss of coordination? ARMS Is one arm weak or numb? Ask the person to raise both arms. SPEECH Is speech slurred, are they unable to speak, or are they hard to understand? TIME TO CALL 911 If the person shows any of these symptoms, call 9-1-1 and get them to the hospital immediatelyWHEN IT COMES TO STROKE,And, Case believes those numbers will likely increase, as 34 percent involved patients sent from outside facilities. Mellor said unfortunately, some patients think if they wait maybe they will feel better the next day „ even if they have early symptoms of potential stroke like numbness, weakness, dif“culty speaking or balance problems. The key is time,Ž she said. But since not all patients go to a hospital immediately, thrombectomy isnt always an option. Mellor said during a year, only a few stroke patients arrive per month during the busiest months at Bayfront hospitals in Charlotte County. Specialists doing the procedure arent common in rural areas, according to local doctors. They tend to operate out of larger hospitals with higher volumes of patients. But as the community grows and patients are increasingly educated about stroke, theres potential to have one or both facilities become comprehensive stroke centers in the future, according to Mellor. Its de“nitely something that has been discussed.Ž Tankersley and Tyler both learned atrial “brillation „ an irregular heart rate „ likely contributed to their strokes. I think all hospitals should be doing this,Ž said Tyler about thrombectomy. And, Tankersley said if other survivors are doing as well as he is, than the procedure needs to be available to everybody.Ž He said he didnt want to even think about what would have happened to him if he hadnt been transferred from Charlotte County to get it done. Id say its probably better to have it everywhere,Ž said Tankersley about availability of the procedure. Its more effective than putting it all on one team of doctors.ŽEmail: Apraegitzer@sun-herald.comAnyone can have a stroke, but certain behaviors and medical conditions can increase the chances. Risk factors: High Blood Pressure Excessive Alcohol Use Physical Inactivity Diabetes High Cholesterol Heart Disease Tobacco Use and Smoking Abnormal Heart Rhythm Take these steps to lower risks: Know personal risk factors like high blood pressure, diabetes or highcholesterol Be physically active and exercise regularly Maintain a healthy diet with lots of fresh fruits and vegetables Limit alcohol consumption Avoid cigarette smokeFacts: Stroke is the fifth leading cause of death in the U.S., killing about 140,000 Americans each year „ thats 1 of every 20 deaths A stroke, sometimes called a brain attack, occurs when a clot blocks the blood supply to the brain or when a blood vessel in the brain bursts Someone in the U.S. has a stroke every 40 seconds. Every four minutes, someone dies of stroke Every year, about 795,000 people in the U.S. have a stroke. About 610,000 of these are first or new strokes; 185,000 are recurrent strokes Stroke is an important cause of disability. Stroke reduces mobility in more than half of stroke survivors age 65 and over Stroke costs the nation $34 billion annually, including the cost of health care services, medications, and lost productivity Some risk factors cannot be controlled like heredity, age, gender, and ethnicity. Some medical conditions „ including high blood pressure, high cholesterol, heart disease, diabetes, overweight or obesity, and previous stroke or transient ischemic attack (TIA) „ can also raise your stroke risk. Avoiding smoking and drinking too much alcohol, eating a balanced diet, and getting exercise are all choices that can reduce the risk.Warning signs:! Sudden numbness or weakness of the face, arm, or leg „ especially on one side of the body! Sudden confusion, trouble speaking or understanding! Sudden trouble seeing in one or both eyes! Sudden trouble walking, dizziness, loss of balance or coordination! Sudden severe headache with no known causeSource: Florida Department of Health, U.S. Centers for Disease Control and Prevention STROKE RISKS, FACTS, SIGNS And in Charlotte County, monthly “lings from 2007 to 2013 also frequently hit the 100 mark or more, with a high of 565 in October of 2008. Meanwhile, a report released Tuesday by CoreLogic showed for February of this year compared to that time last year, there were slight increases in mortgage delinquencies „ which is falling behind on payments. Still, in that time foreclosure rates declined slightly for both the Punta Gorda and North Port-SarasotaBradenton metro areas, according to the report. The delinquency rate in Florida increased by 2.2 percentage points from a year earlier due to effects from the hurricanes in the late summer of 2017,Ž said the report from CoreLogic, which provides international property-level insights. Email: Apraegitzer@sun-herald.comAPRILFROM PAGE 1 American Airlines implement effective corrective actions to address the root causes of maintenance problems.Ž Said Nelson, the top Democrat on the Commerce Committee: The traveling public deserves to know the whole story when it comes to the FAAs oversight of airline maintenance. I expect the inspector general to leave no stone unturned.ŽALLEGIANTFROM PAGE 1

PAGE 5

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE Gladys B. ShawMrs. Gladys B. Shaw was born Oct. 2, 1925 in Punta Gorda, Florida to George Hester and Elnora Puckett. The Lord called her home to rest on Wednesday, May 2, 2018. Gladys accepted Christ at an early age and was a faithful member of Bethel A.M.E. Church where she served as a Steward, Womans Missionary Society and choir member. She was an excellent cook, and sweet potato pie baker. It gave her great joy to cook for others and have them enjoy her food. She leaves to mourn a devoted husband, Moses L. Shaw; loving daughter, Dearbra Shaw, her one and only child; 12 nieces and nephews, Barbara Jean Anderson (Dec), Elnora Nunn (James), Betty Jo Jones (Dec), Joseph Evans Jr. (Gloria), Janette Evans, Verdell Campbell (Jeff) Leroy Evans, Joyce Dukes (Roosevelt), Major Evans (Shirley), Archie Evans (Dec), Eugene Evans, Dwight Evans (Macember); sisters-in-law, Helen Ellison, Mary Nelson, Annie Mae (Horace), Sarah Bankston, and Naomi; a very special devoted great-niece, Marilyn Price (Henry), whom she regarded as her second child; two godchildren, Darrell Johnson (Gloria), Raina Coleman; and a special friend, Ollie Coleman; as well as a host of extended nieces, nephews, family and friends. She was preceded in death by her mother, Elnora Puckett; and her sister, Beatrice Evans. Wake services will be held from 6 p.m. to 8 p.m. on Friday May 11, and Funeral services will be held at 11 a.m. on Saturday May 12, at Bethel A.M.E. Church 260 Olympia Ave. Punta Gorda, Fl. 33950ENGLEWOOD Betty Bernice SwansonBetty Bernice Swanson, a longtime Englewood resident, passed away on Wednesday, May 9, 2018, at Tidewell Hospice in Venice, Florida. She was born on June 11, 1925, in Blue Earth, Minnesota, and was the youngest of three children born to Harry and Hattie Kienitz. Betty graduated from Bethany Lutheran College in 1945. She was married to the late James Swanson for 31 years. Betty owned the Lumenata Lamppe Shoppe for many years and was very involved in the Business and Professional Womens (BPW) Club. She served as President of the Englewood BPW club four separate times, as well as a term as District Director. In her retirement years, Betty volunteered at the Englewood/Cape Haze Chamber of Commerce. In 2001, she was the Englewood Elks Citizen of the Year. Betty was a member of Christ Lutheran Church in Englewood. Betty is survived by her children, Judy (Mike) Ross, Karen Keith and Steve (Lila) Swanson; “ve grandchildren; and two great-grandchildren. A Celebration of Life will be held at 1 p.m. Saturday, May 12, 2018, at Christ Lutheran Church, 701 N. Indiana Ave., Englewood, Florida. The family asks that in lieu of ”owers, donations be made to Christ Lutheran Church or Englewood Meals on Wheels.NORTH PORT There were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American flag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Floridas legislators are required to perform only one job each year „ pass a balanced budget „ but, based on new information released last week, they blew it. The legislature passed and Gov. Rick Scott signed an $87 billion budget that was $28 million short in prison funding. Now, to close the gap, the Florida Department of Corrections is eliminating programs that prepare inmates for their return to the community. The agency had warned lawmakers in February that they needed more money to cover court-ordered healthcare services and to renew the healthcare contract for inmates. Legislators ignored the warning and instead made cuts, leaving the agency with a $79 million de“cit in its $2.3 billion budget, and not enough money to pay for inmate healthcare, which the state is legally required to provide. To make up the shortfall, Corrections Secretary Julie Jones announced last week she was cutting substance abuse and mental health treatment programs and eliminating re-entry and work-release services that prepare high-security inmates for life out of prison. In order to secure a health services contractor, fund the increased pharmaceutical budget, and adjust for reductions, weve unfortunately had to make some very dif“cult decisions, Jones said in a statement. Documents released by Corrections staff show that 33 community providers will have programs cut or eliminated „ including a $9.1 million, or 40 percent, reduction in mental health treatment, $1.6 million cut from transitional housing services, $7.6 million cut from substance abuse services, $6 million from therapeuticŽ treatment and $2.3 million cut from re-entry centers that provide basic education. The agency will also cut its chaplains and librarians, saving $500,000. Sens. Jeff Brandes, R-St. Petersburg and Rob Bradley, R-Fleming Island, told the Times/ Herald that legislative leaders are now working with the governors of“ce to come up with a temporary solution, such as a proposed budget amendment that would fund the treatment programs for the “rst part of the “scal year to give lawmakers time to “nd the extra money in November, when they return for the organizational session. If we can come up with an agreement in the next 30 days, I dont think there will be a dramatic impact to the existing providers, said Brandes, chairman of the Senate appropriations subcommittee that writes the prison budget. This is a low point for the Department of Corrections but one that only the legislature can “x.Ž During her time at the state agency, Jones has sought to expand these programs because she says she believes they are the most effective at keeping felons from returning to prison. Faced with this de“cit, she dispatched staff to work-release facilities around the state, giving the privately-run facilities an ultimatum: either sign new contracts that cut programs in half or lose their contracts entirely. Private providers that offer the re-entry services warn that the cuts will mean job cuts and layoffs. Prison reform advocates say the cuts will cost communities, who may see a spike in crime as offenders released without a safety net cycle back to substance abuse and criminal activity. All Floridians, offenders and non-offenders alike, are now placed at a greater risk as the department has chosen a plan to release inmates who have endured incarceration without receiving the mental health or drug treatment services they need, said Luke Newman, legislative chair for the Florida Association of Criminal Defense Lawyers. Legislators defended the budget, saying they had no choice because they faced so many unexpected costs. We not only incurred the $400 million in new spending to address school safety in the aftermath of Parkland, we inherited $200 million more in Medicaid costs that were not anticipated, said Bradley, the Senate Appropriations Committee chairman. Despite those new expenses, Floridas budget has rebounded from the dregs of the recession a decade ago. As the national economy improved, unemployment in the states urban areas remained at its lowest levels in years and revenues soared, leaving the state with a record $87 billion in total revenues. The governors budget had proposed enough money to cover the gap in the prison budget. Lieutenant Gov. Carlos Lopez Cantera lobbied lawmakers to include the funding but it did not become a priority of Senate President Joe Negron, R-Stuart, and House Speaker Richard Corcoran, R-Land OLakes. The leaders gave budget directors the allocation for the criminal justice budget that fell short of the known need, and the governor didnt force them to change it. I didnt think it was out of balance, Brandes said. The [healthcare] contract hadnt been let yet so its not technically out of balance.Ž The states contract with private healthcare provider Centurion LLC expires on June 30. Although the state has been seeking bidders for two years, only Centurion has offered to provide services. Brandes acknowledged, there were a number of concerns that the healthcare process was going to be more expensive and that was generally well known and yet we were under-allocated $50 million to $70 million in the criminal justice budget overall, he said. Underallocation is a major issue weve been struggling to deal with.Ž Brandes is convinced the state neither has the will nor the capacity to afford its prison population of 96,000 and has been on a mission to reform sentencing laws that aim to reduce the number of offenders in the system and provide more treatment and diversion alternatives to non-violent offenders. The proposals passed the Senate but were stopped in the House. The simple truth is were dealing with an evolving standard of care in the criminal justice system and a fairly static prison population thats aging, he said. What Ive been trying to get across for the last two years is our current budget doesnt support 96,000 inmates and guards and healthcare. We budget for 86,000.Ž The Senate was the “rst to propose cutting the Corrections budget, and the House agreed, allowing funds to be steered into many criminal justice programs preferred by legislative leaders while leaving the prison budget $25 million short of the known need, essentially leaving the budget unbalanced. Brandes says the budget problems are only going to grow over time, he said. I dont think anybody contemplated we could be cutting opioid treatment beds in an opioid crisis.Ž Rep. Chris Sprowls, R-Palm Harbor, is not as enthusiastic as Brandes about the need to shrink the prison system and instead points to the healthcare cost-drivers as the culprit. We have to “gure out how to tackle the rising cost of prison healthcare, he said. Brandes said the solution will take courage.Ž The legislature must either begin to provide millions in additional funding for DOC or make policy decisions that will produce better outcomes, he said. The status quo is unacceptable and unsustainable. We know what needs to be done.Ž Adding to the budget woes, the Department of Corrections is under three court orders to add nearly $100 million in additional services for mentally ill inmates, disabled inmates and treatment for inmates with Hepatitis C „ all lawsuits that stemmed from the states chronic underfunding of its prisons. In an information sheet sent in February, the agency warned lawmakers of the looming threat to the healthcare contract. The House and Senate proposed budgets provide additional health services funds, however, neither proposal provides suf“cient funding to secure a medical vendor to provide constitutionally mandated health care, the agency wrote in the document it distributed to legislators and staff. In an interview with the Times/Herald last year, Jones lamented that a constant struggle during her tenure was how to use resources because the legislature is stingy and these are inmates.Ž But, she added, while they may be just inmates, they come back home next to you and me. We need them to be productive citizens and we need to give them a chance.ŽFlorida prisons cut programs to cover $28 million deficitBy MARY ELLEN KLASTAMPA BAY TIMESinvestment, stating nonpro“ts provide essential services for Charlotte County citizens that would otherwise be the governments responsibility. They cover mental health, housing, feeding, and caring for our citizens in need,Ž he said. Clearly those nonpro“ts play a critical role here in Charlotte County.Ž According to county staff, for every $1 invested by the County Commission into nonpro“ts, $4 in nonlocal revenue is generated, and when volunteer hours are also considered, that “gure jumps to $15. I think its really a part of the heritage of this country, that the intent was for these folks to “ll gaps the government couldnt, because theyre more ”exible and can leverage those dollars,Ž Tiseo said. Reached by phone Thursday, Tiseo said he believes the exemption would be in line with the County Commissions objectives, which include a goal of pursuing available funding sources to facilitate providing services to meet community needs.Ž Any time you can take one tax dollar and stretch it up to $15 in services, for me, thats a huge win for the taxpayer,Ž Tiseo said. Nonpro“ts, whether its a church or another nonpro“t, can deliver services more effective than the government. For me, its about preventing future expense by partnering with our nonpro“ts.Ž Other commissioners were hesitant to take up the issue, stating shifting the “re assessment to ad valorem taxes, which are based on property value, would likely increase the cost of housing. A second option would be leaving the “re assessments as an MSBU but removing nonpro“ts, making up the money from the general fund. They agreed to direct county staff to further analyze the numbers. At the MSBU workshop, proposed rates were presented to the commission. According to the presentation, the majority of MSBU rates will stay the same for the new “scal year, with the exception of “re services which will increase by 4 percent to maintain the existing level of service. The commission is expected to approve the proposed rates on May 22. New MSBUs include the Beach Renourishment MSBU, which will be discussed at a public hearing on July 19, and the El Jobean Sewer MSBU, which will be discussed this summer with an initial assessment resolution on July 24 and a public hearing on Nov. 13. The assessment will “rst appear in residents tax bill in November 2019.Email: aeasker@sun-herald.com MSBUFROM PAGE 1 (941) 639-2381 R O Y A L P A L M R OYAL P ALM M E M O R I A L M EMORIAL G A R D E N S G ARDENS www.royalpalmmemorial.com Flowers for Mom We Got Them 27200 Jones Loop Rd. Punta Gorda, Fl 33982 Ask us about our on-site Floral Program adno=50536441 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50536411Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 5/11/ 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Mindfully Intuitive Nutrition located at P.O. Box 511504 Drive in the County of Charlotte in the City of Punta Gorda, Florida 33951 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 9th day of May 2018 Gisela Bouvier Publish 05/11/18 110833 3577626 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that the Punta Gorda Planning Commission will hold a Public Hearing on Tuesday, May 29, 2018, at 2:00 p.m. and the Punta Gorda City Council will hold a Public Hearing on Wednesday, June 20, at 9:00 a.m. or as soon thereafter as may be heard, to consider the following re quest(s): Z-02-18 An Ordinance of the City Council of the City of Punta Gorda, Florida, rezoning .90 +/acres, described as Units 1 through 12, of Isles Colony Condominium Apts No. II, a condominium, according to the declaration of condominium recorded in O.R. Book 182, Page 418, and all exhibits and amendments thereof, Public Records of Charlotte County, FloridaŽ, from General Multi-Family 15 units per acre (GM-15) to Neighborhood Center (NC); providing for conflic t and severability; and providing an effective date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 3 3950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk located at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non discrimination Coordinator whose address is 326 West Marion Av enue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDA Publish: May 11, 2018 102469 3577632 N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that the Punta Gorda Planning Commission will hold a Public Hearing on Tuesday, May 29, 2018, at 2:00 p.m. and the Punta Gorda City Council will hold a Public Hearing on Wednesday, June 20, at 9:00 a.m. or as soon thereafter as may be heard, to consider the following re quest(s): ZA-07-18 An Ordinance of the City of Punta Gorda, Florida, amending Chapter 26, Land Development RegulationsŽ, Punta Gorda Code; Article 3, Regulating DistrictsŽ, Section 3.10, HC, Highway Commercial DistrictŽ, Subsection (f), to allow permanent canopy shade structures as a use permitted by Special Exception; and amending Section 4.39, to provide for conditions and specifications relating to permanent canopy shade structures; providff 3124 NOTICE OF HEARING ing f or con f lict and severability; and providing an effective date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meet ing, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Of fice of the City Clerk located at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TT Y (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non discrimination Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDA Publish: May 11, 2018 102469 3577633 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 0 5/19/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. JHMES96675S024502 2005 HONDA Publish: 05/07/2018 274754 3574506 N O TI C E O F PUBLI C S ALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and int ent to sell these vehicles on 05/23/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 2T1KR32E57C679899 2007 TOYOTA Publish: May 11, 2018 288316 3576990 NOTICE OF SALE In accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage location(s) listed below. And, due notice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 05/21/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Dennis Smith Hsld gds/furn JenniferLynn Samp Hsld gds/furn Jedidiah Beasley Hsld gd Jennifer Hoitinge Hsld gds/Furn/ TV/stereo equip,Tools/applnces / Off furn/mach/equip/lndscapng / cnstrctn Anthony Sands Hsld gds/Furn Samantha Martin Hsld gds/Furn Adam R Shepperd Hsld gds/Furn Joseph A Marcinkewicz Hsld gds/Furn/Hsld gds Doug Smith Hsld gds/Furn/TV / stereo equip/tools/applnces Phone: 941-423-7793 Fax: 941-423-5963 Publish: May 4, 11, 2018 200317 3572534 3138 OTHER NOTICES NOTICE OF QUALIFYING PERIOD FOR CANDIDATES FOR THE BOARD OF SUPERVISORS OF THE HERITAGE OAK PARK COMMUNITY DEVELOPMENT DISTRICT Notice is hereby given that the qualifying period for candidates for the office of Supervisor of the Heritage Oak Park Community Development District will commence at noon on June 18, 2018 and close at noon on June 22, 2018. Candidates must qualify for the off ice of Supervisor with the Charlotte County Supervisor of Elections located at 226 Taylor Street, Punta Gorda, Florida 33950, telephone 941-833-5400. All candidates shall qualify for individual seats in accordance with section 99.061, Florida Statutes, f 3138 OTHER NOTICES and must also be a quali f ied elec tor of the District. A qualified elec tor is any person at least 18 years of age who is a citizen of the United States, a legal resident o f the State of Florida and of the Dis trict, and who is registered to vote with the Charlotte County Supervi sor of Elections. Campaigns shall be conducted in accordance with Chapter 106, Florida Statutes. The Heritage Oak Park Community Development District has three seats up for election, specificall y Seat #3 and Seat #4. Each sea t carries a four-year term of office. Elections are nonpartisan and will be held at the same time as the general election on. November 6, 2012, in the manner prescribed by law for general elections. For additional information, pleas e contact the Charlotte County Supervisor of Elections. Publish: May 11, 2018 122267 3575921 Findthe perfect companion inthe Classifieds! IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: K.H. 11/05/2015 Minor Child JUVENILE DIVISION CASE NO.: 15-162-D-CJ THE STATE OF FLORIDA TO:LEONARD DORRIS SUMMONS AND NOTICE You are hereby notified that an INVOLUNTARY PETITION under oath, a copy of which is attached hereto, has been filed in the above-styled Court for the TERMINATION OF PARENTAL RIGHTS of the child. Y ou are commanded to appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in Courtroom 4B of the Charlotte County Justice Center, 350 E. Marion Avenue, Punta Gorda, FL 33950on: Thursday, May 31, 2018 at 9:30 a.m. FAILURE TO PERSONALLY APPEAR AT THIS ADVISOR Y HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF Y OUR CHILD. IF YOU FAIL TO A PPEAR ON THE DATE AND TIME SPECIFIED, YOU MA Y LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS. Pursuant to Sections 39.804(4)(d) and 63.082(6)(g), Florida Statutes (2014), you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof this 04/30/2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: S Minimohn as Deputy Clerk AMERICAN WITH DISABILITES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gorda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771 (TDD), or 1-800-955-8770(v), vi a Florida Relay Service, not late r than seven (7) days prior to th e proceeding. Publish: May 4, 11, 18, 25, 2018 396521 3575390 PUBLI C N O TI C E NOTICE IS HEREBY given that the undersigned, as Chief of Police, City of Punta Gorda, Char lotte County, Florida, under and b y virtue of Florida Statue 705, will be disposing of the following unclaimed item(s) to wit: US Currency, Pamela Davis Chief of Police City of Punta Gorda Savino Marotti Evidence Tech Publish: May 4, 11, 2018 401485 3575523 The Englewood Area Fire C ontrol District is seeking a candidate for a vacancy on the Board of Fire Commissioners. Interested individuals may go www.englewoodf ire.com and click on the Commissioner tab for qualifications, application and procedures. Publish: 05/04/18, 05/11/18 113671 3575661 LOCAL/REGIONAL NEWSSARASOTA „ Nicholas Popko faced life in prison after shooting two North Port men in a drug deal gone wrong. Instead he took a plea deal. Popko, 27, abandoned an upcoming jury trial in Sarasota and recently plead guilty to a reduced charge of manslaughter. He was initially charged with second-degree murder. Popko was sentenced this week to 10 years in prison by 12th Judicial Circuit Judge Charles Roberts. Popko admitted to shooting Jalen Bell, 21, in the head and hitting Travis Wright, 28, in the legs as he tried to escape during a drug deal at Blue Ridge Park in North Port on March 1, 2016. Bell was on life support and died a couple of days later. Wright recovered and was later arrested on unrelated charges. A Free PopkoŽ Generosity fundraising page was quickly launched online by his girlfriend asking for donations to pay for a private attorney. With those and other funds from his mother, Popko was released from jail for the last year and a half while preparing for his trial. Popko initially hired Jonathan Comnes, a private attorney, who after two months helped get a bond reduction from $100,000 to $75,000. Court documents show investigators dropped the charge of attempted murder against Popko for shooting at Wright citing it was self defense. The two had been arguing over drugs. Bell was in Popkos truck. Bell was trying to ”ee in the truck when Popko shot him and then at Wright. Comnes told the judge Popko was not a ”ight risk. He owned a lawn business and was putting himself through State College of Florida in Venice. However, court records show there was a con”ict with Comnes, and Popko hired a Fort Myers attorney last year to continue his defense. Popko “led paperwork because he couldnt pay his attorney. Unable to work, he claimed he was indigent. He cited his girlfriend was working two jobs totaling 70 hours to help pay for his living expenses. He stated only a portion of the $30,000 owed to his attorney has been paid back by a friend. In January, Roberts allowed $1,500 to be paid for a private investigator to do background checks and interview some of the 25 witnesses slated to testify at the trial. A dozen family members of Bell, who attended all court hearings wearing T-shirts showing his face and the words In loving memory of Jalen BellŽ on them, were outraged with the judges decision. I am outraged,Ž said Dewana Bell, who said she suffered a mental breakdown after her nephews death. In court, it was said that Nick would be seen as a young white boy who has no record and just was in the wrong place at the wrong time „ especially since they had no reliable witnesses. The investigators only have Popkos version. Jalen was unarmed and is gone. The other man refuses to cooperate.Ž Dewana Bell said her family was rushed during the sentencing and didnt get to say their victim impact statements. Bells grandmother Denise said regardless of the court outcome, she cant erase the haunting image of Jalen in the hospital “ghting for his life. Its painful to know that Jalen could not even defend himself nor move fast enough to escape a dangerous situation,Ž she wrote in her impact statement. As days go by, I think of Jalen often wishing that this situation never happened „ but it did, so we have to live with it. I am consistently reminded of his presence almost daily.Ž Popko was ordered 10 years in prison with credit for 90 days served. He was “ned $568 in court fees and given one year of probation after prison time.Email: eallen@sun-herald.com North Port killers sentence reduced after guilty pleaBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR POPKO BELLFood Pantries:€ Community Life Center, 19048 Edgewater Drive, Port Charlotte, 4 p.m. to 5:30 p.m. every two weeks on Thursdays. For more information, call 941-629-0999. € Discipleship Driven Ministries, 4040 Tamiami Trail (at the end of the U.S. 41 Access Road at Gardner Drive), Port Charlotte, 1 p.m. to 4 p.m. Mondays only. For more information, call 941-764-8458. € First Baptist Church, 459 Gill St., Punta Gorda, 9 a.m. to noon Tuesdays. The ministry includes free nonperishable food items and incidentals. For more information, call 941-639-3857. € Harry Chapin Mobile Food Pantry, Sacred Heart Church parking lot, 211 W. Charlotte Ave., Punta Gorda, 10 a.m. to noon on the fourth Thursday of each month. Fresh produce and other healthy food; take a bag or box to carry food. € Holy Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, 9 a.m. to noon on Monday and Wednesday. For more information, call 941-625-5262. € Lutheran Church of the Living Waters, 12475 Chancellor Blvd., Port Charlotte. Free dinner from 4 p.m. to 6 p.m. the “rst and third Thursdays of each month. For more information, call 941-625-8090. € Macedonia Missionary Baptist Church, 411 E. Charlotte Ave., Punta Gorda. Free hot meals served 10 a.m. to noon on Mondays, Wednesdays and Fridays. Food pantry hours 10 a.m. to 5 p.m. on Tuesdays. For more information, call 941-637-7743. € Pilgrim United Church of Christ, 24515 Rampart Blvd., Port Charlotte, 10 a.m. to noon on the second and fourth Mondays. For more information, call 941-629-2633 or 941-764-9471. € Praise Tabernacle, 18350 Edgewater Drive, Port Charlotte, 9:30 a.m. to 10:30 a.m. on Tuesdays and Fridays. Baked goods such as breads, cookies, cakes. Other items by appointment only. For more information, call 941-766-9995. € Salvation Army, 2120 Loveland Blvd., Port Charlotte. 10:30 a.m. to noon and 1 p.m. to 3 p.m., every Wednesday until further notice. For more information, call 941-6295950, ext. 402. € San Antonio Catholic Church, St. Vincent de Paul Ministry, 24445 Rampart Blvd., Port Charlotte, 9 a.m. to noon every Wednesday and Friday to provide food and basic necessities to families in need. For more information, call 941-235-1254. € St. Charles Borromeo Catholic Church, St. Vincent de Paul Ministry, 21505 Augusta Ave., Port Charlotte, 9 a.m. to noon every Monday, Wednesday and Friday. Providing food and basic necessities for families in need of help. For more information, call 941-625-9784. € St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte, 10 a.m. to 1 p.m. every “rst and third Friday. Charlotte County residents only. For more information, call 941-627-4000. € The First Presbyterian Church, 2230 Hariet St., Port Charlotte, 9 a.m. to 11 a.m. the “rst and third Tuesday and 5 p.m. to 7 p.m. the second Wednesday of each month. For more information, call 941-625-5045. € Trinity United Methodist Church, 23084 Seneca Ave. (corner of Parmely Street and Seneca Avenue, behind KFC), Charlotte Harbor, 10:30 a.m. to 12:30 p.m. every Wednesday. The programs serve those in need and those quali“ed for the USDA food distribution program. For more information, call 941-625-3372.Thrift Stores€ Bargain Boutique, First United Methodist Church, 507 W. Marion Ave., Punta Gorda., 10 a.m. to 4 p.m., Monday through Friday and 10 a.m. to 2 p.m. on Saturday. For more information, call 941-505-0794. € Christ Community United Methodist Church, 27000 Sunnybrook Road, Harbour Heights, Thursdays, Fridays and Saturdays through May, hours are 10 a.m. to 4 p.m. Free community soup and sandwich supper from 5 p.m. to 7 p.m. each Monday. For more information, call 941-629-1593. € Edgewater Methodist Shoppe, 19190 Cochran Blvd., Port Charlotte, 11 a.m. to 4 p.m. Monday through Friday. Donations accepted and tax receipts given. For more information, call 941-625-3039. € Gods Precious Gifts Inc., 418 East Virginia Ave., Punta Gorda. 1 p.m. to 6 p.m. on Saturdays and 1 p.m. to 6 p.m. on the “rst Friday of the month. For more information, call 941-661-7332. € Heaven Cent Boutique, Cleveland United Methodist Church, 28038 Cleveland Ave., Punta Gorda. Summer hours are 10 a.m. to 6 p.m. on Fridays and 10 a.m. to 2 p.m. on Saturdays. For more information, call 941-639-2775. LOCAL FOOD PANTRIES AND THRIFT STORES

PAGE 7

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSThe weeks heat index and temperature peaked Tuesday, reaching 94 degrees in Southwest Florida. Despite the sweaty start of the week, the heat index and highs are expected to drop leading into Mothers Day weekend with showers possible Saturday and Sunday. According to the National Weather Service, both the high temps and the heat index in Charlotte County and North Port are expected to be in the upper 80s over the weekend. The heat index represents discomfort felt as a result of the combined effects of the temperature and humidity. Despite the above average temperatures early in the week, some Charlotte County residents still chose to visit local parks. Courtney Neff and Brandie McCabe held a home school meeting at Gilchrist Park on Tuesday along with the students in their group. We were surprised that it wasnt that hot,Ž said McCabe. The kids were hot from running around, but weve been sitting in the shade.Ž The crowd at the Gilchrist pickleball court was scarce except for Florida SouthWestern students Nicole Johanessen and Nick Garner, who didnt mind the afternoons high temperatures. The heats not really an issue,Ž said Johanessen. We come here after school (to play).Ž The parks location on the harbor also helped visitors endure the aboveaverage heat. The breeze coming off the harbor de“nitely helps,Ž said Garner. The forecast for the remaining week shows lower highs in Southwest Florida. NWS reported that today should be mostly sunny with a high near 87. A northeast wind is expected to move through the area at 6 to 9 mph. Tonights forecast looks to be mostly cloudy with a low around 66 degrees. Friday afternoon should be partly sunny with a high near 88 degrees and a northeast wind at 5 to 8 mph. Friday night is expected to be mostly cloudy with a low around 70 degrees. A rainy weekend is anticipated for Saturday with a 60 percent chance of precipitation after 2 p.m. The mostly cloudy day should reach highs around 86 degrees. An east wind is expected around 6 mph tur ning south in the afternoon. Thunderstorms and showers are likely to continue into Saturday night with a chance of precipitation at 60 percent before 8 p.m. Another chance of showers and thunderstorms is also forecast for after 2 a.m. Temperatures should drop to a low around 70 degrees. Saturdays storms are forecast to continue into Sunday with a 50 percent chance. The day should be mostly cloudy with a high near 85 and an east wind around 6 mph. The chance of showers and thunderstorms is expected to drop to 30 percent Sunday night. The temperature is forecast to drop to a low around 69 degrees. Going into next week, Monday is forecast to have a 40 percent chance of showers and thunderstorms. The day should be partly sunny with a high near 86. A 30 percent chance of thunderstorms is expected for Monday night with a low around 70 degrees. NWS reports a 50 percent chance of showers and thunderstorms for Tuesday with a high near 87 degrees.Email: dsutphin@sun-herald.comResidents look for relief from the heatBy DANIEL SUTPHINSTAFF WRITER SUN PHOTOS BY DANIEL SUTPHINFSW students play pickleball at Gilchrist Park. Nick Garner volleys the ball back across court to Nicole Johanessen. Courtney Ne and Brandie McCabe hosted a homeschooling group at Gilchrist Park. Children in the group climb a tree along side the Gilchrist Park playground.Charlotte Harbor Road Closures setPinion Street and parts of Bayshore Road and Central Avenue in Charlotte Harbor will be closed beginning today, May 11. Detour and road closure signs will be posted informing motorists of the traf“c changes. Bayshore Road will be closed at the intersection of Pinion Street. The Bayshore Live Oak Park parking lot at that location will remain open for park visitors and for motorists to turn around. To access U.S. 41 from Bayshore Road, motorists may use Parmely, Oakley, Church or Main streets. Main Street will be closed for widening work at a future date. The sidewalk along Bayshore Road will remain open until a new sidewalk adjacent to Main Street is constructed from Bayshore Road to U.S. 41. For more information, call 941-7434943 or email Joshua.Hudson@charlotte county”.gov.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 “rms, 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.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 inforamtion, contact Pamela Malik at 941-613-3937 or pmalik@cnsw”.org, to register for mentor training and learn more about the Mentoring For Success Program in Charlotte County.Estate Planning for WomenThis free seminar will be held from 10:30 a.m. to 1 p.m., on Monday, May 14 at Democratic Womens Club, Unit 202 at Sunnydale Place, 3596 Tamiami Trail, Port Charlotte. Charlotte State Bank & Trust Vice President Christine Hause, speaking from a trust of“cers point of view, will discuss the challenges women face and on the steps they should take in formulating an estate plan. RSVP at 941-624-2735 or 941-769-8683. COMMUNITY NEWS BRIEFSTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. Chris Laufstein Associated Health Press AHP For the millions of Americans battling daily discomfort, the news couldnt be more exciting. A new relief extract found in hemp is legal and approved for use in the US. It can also be purchased without a description. Among the most popular and effective hemp extract products is MVP250 MVP250 contains pure and highly concentrated doses of legal hemp extract, which can help relieve agonizing joint discomfort along with general muscle aches and soreness. It also calms, relaxes, and eases tension all over the body. Exciting new scienti“c research shows that hemp extract contains special relief molecules called cannabinoids which bind to receptor cites in the brain and body. When taken orally, hemp extract activates these receptors, and soothing comfort begins to take form. Legal Across the NationAccording to Medici Quest, recent developments, like the US Farm Bill, allow MVP250 to be sold across all 50 States and without a prescription. And since it cant get you high its ”ying off the shelves. Most people have no idea that pure hemp extract, like MVP250 can be purchased legally anywhere in the US. And thats because it contains no THC,Ž explains Dr. Joe Wezensky, who sits on the scienti“c board at Medici Quest. Instead, its bursting with special relief compounds called cannabinoids. These cannabinoids target special receptor cites all over the body but are most prominent in the brain.Ž This system of cannabinoids and the receptors that they bind to are called the Endocannabinoid System and science is just now unlocking its amazing medical potentialŽ In fact, the initial research has been so impressive that hemp extract is now patented by the US Government (patent #6,630,507).Ž Its also being used by athletes in the NFL, MMA among other physically demanding sports as a safe alternative.ŽClearing Up the Confusion Around HempOne of the biggest mistakes people make when talking about hemp extract is mixing it up with marijuana. Although the two fall under the same plant category, cannabis sativa, they have completely different effects on the body. Remarkably, hemp extract is 100% legal and cant get you high (ever!). Thats because there is no THC in it, the chemical that makes you feel buzzedŽ. Although you cant get high from MVP250 you can start feeling the relief right awayŽ explains Wezensky. Most people have very low cannabinoid levels, which is why they constantly ache. MVP250 boosts cannabinoid levels extremely fast, helping relieve lingering joint discomfort ...muscle tension...and general soreness. It also eases stress and elicits amazing relaxation without feeling impaired. How it Worksƒ Clinical studies show that cannabinoids and the receptors that they bind to are found all over your body. However, they are most concentrated in your brain. Thats why it has such a profound impact on how you feel, especially your level of comfort. These cannabinoids and their receptors work like lock and keyŽ and bind to each other triggering important biological processes. Keeps Your Body Balanced...The incredible impact cannabinoids have on your health is directly related to the primary goal of your Endocannabinoid System, which is to maintain a balance in the body, a physiological state known as homeostasis. Research shows that that maintaining this balance is a key to vitality and healthy bodily function. The cannabinoids found in MVP250 hemp extract replenish your levels quickly, easing discomfort over the entire body. Plus, by keeping your body in balance (homeostasis), MVP250 also helps to relieve stress and tension...imp rove sleep... and even promote relaxation and calm. Not Yet Sold in StoresHemp extract that is derived from industrial hemp, like MVP250 is 100% legal in all 50 States. H owever, several major pharmaceutical companies are currently testing hemp extract in clinical settings, which means it may require a prescription in the future. Its advised to get MVP250 while you can.Taking All the Risk Off ConsumersA large percentage of men and women using MVP250 experience truly amazing results. Thats why its now being sold with a guarantee that goes way beyond the industry standard. We can only make this guarantee because we are 100% certain our customers will be satis“ed,Ž says Wezensky. We want to take full risk of consumers. So in addition to offering substantial discounts for “rst time customers, we also make them a huge promise that ensures they dont have to risk a cent.Ž Heres how it works: Take MVP250 exactly as directed and you must be thrilled with the results! Otherwise, simply return the empty bottles within 90 days. Then, the company will refund your money plus give you an extra $10 for having tried the product. Where To Find MVP250This is the of“cial nationwide release of MVP250 hemp extract in Florida. And so, the company is offering a special discount supply to anyone who calls within the next 48 hours. An Order Hotline has been set up for local readers to call. This gives everyone an equal chance to try MVP250 hemp extract. Starting at 7.00AM today, the discount offer will be available for 48 hours. All you have to do is call TOLL FREE at 1-800-894-9403. The company will do the rest. Important: Due to hemp extracts growing popularity and recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Hemp Extract, like MVP250 may help users with... € Aching joints € Sore muscles € Cramping € Leg and foot discomfort € Restlessness € Stress € Sleep problems A New Path to Relief with Legal Hemp Extract: MVP250 contains a full 250mg of hemp extract. With daily use it can help to relieve joint discomfort, soreness, and stiffness. It also helps to reduce tension and stress. Millions are Now Finding Relief with Legal Hemp ExtractA new extract found in hemp has now been shown to help relieve agonizing joint discomfort, muscle aches, and soreness; no prescription required.AdvertisementAdvertisementAdvertisement adno=50537067

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, May 11, 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 IEWPOINTKerry motivated by his own legacy Questions about PG Block Party Terried about Korea summit Iowa lawmakers play on abortion Real science is objective Not enough about autism Perception a reality in PG?Editor: Unless he was asked by President Trump to do so, John Kerry is way out of line meeting Iranian of“cials to discuss the Iran nuclear deal. He seems to know that, too, because he is negotiating in secret. Imagine if all past secretaries of state were running around trying to manipulate our foreign policy and in”uencing potential deals, there would be even more chaos than already exists. When it comes to international diplomacy, only the current administration should be in charge. Furthermore, is Kerry motivated by what is best for the United States or by preserving his own legacy? Remember, he played a large part in crafting the deal.Malcolm Williams EnglewoodEditor: My questions concern the recent Punta Gorda Block Party, which was conceived in 1987 as a fundraising event and a way to promote the downtown area. Today, many question the need to promote our already busy city center. But, like most folks, I accepted the event as worthwhile without question, until I read that it cost $150,000 to put on the Block Party. I couldnt “nd any published “nancial accounting by the city council or oversight committees. Perhaps the Suns reporters have better access to answer these questions: How much did the Block Party cost? How much was spent on the musical acts? How much money „ if any„ came from the Punta Gorda city budget? How much money was collected from corporate sponsorships and vendor fees? How many people attended this free, donation-only event? How much money was donated at the entry gates? How much money was distributed, to how many charities? The idea of holding a community fund-raising event is admirable. But, I think a “nancial accounting is needed to evaluate if the Block Party was worth the expenses and achieved its goals. Editor: The proposed Summit between Kim Jong Un and Trump is not only critical but terrifying as well. Why? Lets take a look at these two men. Kim has been written off by some as a madman but the truth is that he is cunning, intelligent and will be fully prepared. He knows what hes doing and why. The Kim family hasnt stayed in power for three generations because they were stupid. Trump is also a highly intelligent man with a proven track record of business successes but that is the problem in his role as president. He sees himself at the CEO of USA, Inc., with an often-stated disdain for diplomacy. Consider that he picked Tillerson as secretary of state and, after getting rid of him, chose Pompeo to replace him. What do these two men have in common? Neither has any diplomatic experience. This speaks volumes about Trumps attitude towards diplomacy. I certainly wish Trump every chance for success and he might be. Frankly, Id be more comfortable if Trump were meeting Kim to negotiate the sale of North Korea to the US. Thats Trumps ballpark. But I am fearful that Trump will not be prepared to face a seasoned, well-informed Kim. He has demonstrated little interest in intelligence brie“ngs, refuses to read any brie“ng more than two pages, holds our intelligence community in disdain, and admittedly gets his information from watching FOX News. Kim knows this and also knows that the way to get to Trump is through ”attery and praise. In short, we all should be terri“ed at the prospect of this summit.Tom Kneebis Port CharlotteEditor: The Iowa legislature just passed a six-week limit on abortions, as opposed to the 24-week Roe/Wade limit. Mr. Chapman, one of the legislators, explained it this way, I think the “ght for life is a “ght worth having every step of the way.Ž He didnt mention anything about the timing of the “ght for life as being conveniently close to elections. Nebraska and Ohio passed similar laws which were quickly nulli“ed by the courts so why is Iowa doing the same thing and expecting different results? Oh yeah, elections. And if life is to be fought for every step of the way, why has Mr. Chapman remained silent on the 6,800 Americans killed in Iraq and Afghanistan? Oh yeah, politically correct. Anti-Abortion, popular with Republicans; soldiers deaths, not so much. Only denial can reconcile two irreconcilable differences. As one woman said, My body is not your democracy.Ž A hard truth America learned when slaves were “nally set free after 90 years of democratic tyranny in 1865. Apparently, Republicans believe a womans body is their legislative playground. A Editor: When I “rst read the May 8 op-ed about true scientists and dataŽ that af“rmed the hockey stickŽ surface temperature pattern, I thought it was a joke. In the outstanding 2015 book titled A Disgrace to the ProfessionŽ (Volume I compiled and edited by Mark Steyn) on the worlds scientists, Michael Manns hockey stick,Ž and the damage to science, the title of Chapter 6 is the most succinct: We now know that the hockey stick graph is fraudulent.Ž Real scientists look at global warmingŽ and climate changeŽ objectively and comprehensively.Jon Ryan North PortEditor: April was, and has been for over a decade, Autism Awareness Month.Ž I found it strange that other than two news wire feeds about autism awareness, not a word was printed or story written about the underpaid and extremely dedicated educators in Charlotte County and the services that they provide to families on a daily basis Now, one child in 59 is being diagnosed as being on the autism spectrum. The numbers increase year after year. I “nd it odd, that the very county (Charlotte) and city (Punta Gorda) that are trying to lure millennials to live and work in our area showed the very group that they are courting that there is not a sign of relief for them or their children here. If a family has a child on the spectrum, why would they want to come to our area? Student population has not increased, wonder why? Is the word out already, or maybe we just dont want to talk about that? Oh, by the way, I really enjoyed the half page article about Pet Week in the May 6 paper. Shows where are priorities lie.Steve Vieira Harbour HeightsEditor: In frequent conversations with residents, it evolves that there is a perception that some county and city of“cials, both elected and appointed, side with the big guyŽ as opposed to the little guy.Ž What about the land giveaway for the parking garage?Ž Did a couple of commissioners bene“t from the project?Ž Within the city, two items frequently emerge. What about Evans restaurant at Gilchrist?Ž How about the increase of the building height?Ž For most of us, when selling a home or land, the price is Hope arises for something better in PlacidaOUR POSITION: The new Placida Fishery owners expect to build an appropriate, low-rise hotel-retail development. Good.It is with a great relief that we met the news earlier this week that the Placida Fishery would not be transformed into a tall, highly concentrated condominiumhotel development and, instead, would become ƒ Well, were not exactly sure at this point. But it wont be the project that had been proposed by would-be owners Potomac Group of Sarasota. Those developers sought land use approval from Charlotte County for a mixed-use development with 3,250 square feet of retail space, a 5,920-square-foot restaurant, a marina, 40-room hotel and three, six-story condominium buildings containing 148 units. That was too big and too much for this point on Gasparilla Sound, one of the most picturesque pieces of waterfront property in West County. Rezoning was rejected by the Charlotte County Planning Commission, which, while advisory only, cast grave doubts on the viability of the building scheme. The project also had faced widespread opposition from the Placida and Boca Grande community, where it was considered out of character, generally, and in conflict, specifically, with the non-binding Placida Community Plan. We agreed. The Fishery likely will not remain as it is now „ a funky mix of small cottages and shops, a restaurant, older industrial buildings and a dock with charter boats. That was bound to be, though. The best we could have hoped for was a smart, appropriate, environmentally friendly and communitysensitive redevelopment project with a properly sized hotel. And, from what the new owners said this week, that may be what we get. The site was purchased by Cookie Potter-Feinberg and Jay Feinberg of Boca Grande. In an interview with Sun staff writer Steve Reilly, Jay Feinberg said he respected the communitys perspective on land use and wanted to retain the old FloridaŽ feel of the place in any development. The couple may build cottages and a boutique hotel, along the lines of the Gasparilla Inn in Boca Grande, create a tasteful village. He intends to meet with neighbors to vet the project. That is a very good sign. We welcome the news and are hopeful for an appropriate development that will bring new value and visitors to this area of Charlotte County. The Fishery is next to the 30-acre Mercabo property, a former speedboat testing center that was purchased two years ago by the Gasparilla Island Conservation and Improvement Association. That property, also at the Boca Grande Causeway, will become a nature preserve. Hats off to the Feinbergs and to local residents who fought for more appropriate development in this special spot. As opposition leader Percy Angelo told Reilly, Were very pleased about the Fishery purchase. It sounds like their plans will be low rise and compliant with the rules and that the buyers intentions are for a very attractive project.Ž If proven worthwhile, lets have another one. If not, we should explore better, more effective ways to fund our local charities.Joseph DiGangi Punta Gordapolitical card to be played at opportune moments in electoral time. There is no Republican “ght for womens dignity here, just shameful politics with womens bodies as electorally convenient political pawns.Mike Deignan Punta Gordadetermined by what a seller is willing to accept from a buyer. If no one buys, we lower the price. We dont ask for an ordinance change. Then there is the sad treatment of the guitar army. In Gilchrist, I wonder where all the patrons of the restaurant that is close to completed are going to park. Easy, across the street in the spaces next to the park. However, if the guitar army is playing, those spaces will not be available. I said to myself, Nah, that is just a dumb perception, that never could be the reality, could it?ŽKent Rosberg Punta Gorda

PAGE 9

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTWhile it unquestionably is the right time for Richard Corcoran to go home to Land OLakes, as he promised to do if he didnt run for Governor, that doesnt mean he will stay there. At age 53, Corcoran has a lot of hop left on his political fastball. I would be stunned if we dont see him in a signi“cant role if Adam Putnam is elected Governor this fall. It became clear in recent weeks that a Corcoran candidacy was attracting sti”ed yawns from the electorate. Ill give him credit for seeing the landscape as it really was and not pushing a losing hand. Aligning with Putnam was the smart play for him, and well see how that unfolds. Im not saying there was a quid-pro-quo between Putnam and Corcoran that led to the outgoing Florida House Speakers exit Wednesday from a race he never of“cially entered. But his rapid endorsement of Putnam means we shouldnt be surprised if Corcoran shows up somewhere in a Putnam administration. For instance, would anyone be shocked if he took a prominent role in education leadership? Those arent elected positions, and Corcoran is passionate about changing the way Floridas children receive their education. He is a lawyer, so he can go back to that fulltime if he chooses. He is a family man with growing children, so staying closer to home would have appeal. His political expertise would be in demand if he wants to do some consulting. Obviously, all that is speculation until we see how the election shakes out. And while pundits are combing through the story of Corcorans gambit looking for deeper meaning, I doubt it will have much impact on the Republican primary or general election. Corcoran had raised a lot of money and spent time trying to build drama for what looked like a commitment to run, but his campaign that technically wasnt a campaign didnt go anywhere. It wasnt happening. Its interesting how someone who spent as much time in the headlines as Corcoran couldnt penetrate the public consciousness. His name recognition, for good or not, should have been considerable. Political writers penned a lot of stories about Corcoran, and the impact of his two years as Speaker was considerable. Floridas public-school leaders basically spit on the ground when his name is mentioned. He was an unapologetic antagonist to the education status quo, and that meant shepherding through laws that bene“tted charter schools and forced cash-strapped public schools to look for pennies in the seat cushions. For all that impact, though, his name didnt connect with a big majority of Florida voters. Even after his ill-considered attempt to terrify citizens with that horrible commercial about undocumented immigrants and murder, his name still didnt register on the radar of everyday Floridians. So, even though he is in Putnams corner, its likely nothing that will tilt the election. Corcoran would have been the X-factor in the Republican primary, which now is a two-man scrum between Putnam and Fox News darling Ron DeSantis. But even though he wont be on the ballot this time or maybe ever again, we havent seen the last of Corcoran. Its up to the individual to decide if thats good news or ill. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.We havent seen the last of Richard Corcoran Joe Henderson As I sat in the hearing room watching Gina Haspels con“rmation hearing to be director of central intelligence, I felt an overwhelming sense of relief ƒ that Tom Cotton wasnt nominated to run the CIA. Cotton, a 40-year-old Republican senator from Arkansas and a Trump loyalist, had been the front-runner for the position. But President Trump instead tapped a career CIA operative, and Cotton was on the dais when Haspel testi“ed before the Senate Intelligence Committee on Wednesday. Haspel has her ”aws. Her lawyerly statements about torture and her role in destroying tapes of black-site interrogators using it did not inspire con“dence that she would stand up to Trump if he pressed her to, say, poison Angela Merkels Pilsener. But Haspels ”aws are nothing compared with those of Cotton, who has surpassed Ted Cruz (R-Tex.) as the most disliked member of the Senate. He used his “ve minutes of questioning time to clear upŽ and to take exception toŽ the entirely falseŽ things his colleagues said, peppering his remarks with gratuitous partisan swipes. And then, he kept going. When Sen. Jack Reed (R.I.), the top Democrat on the Armed Services Committee, was questioning Haspel about moral standards, Cotton heckled his senior colleague from the other side of the dais. A few minutes after that, when intelligence committee Vice Chairman Mark R. Warner (DVa.) was giving closing remarks about former CIA director John Brennans views on torture, Cotton interrupted again. Warner winced and looked over at Cotton. Excuse me,Ž he said. Cotton kept on heckling. That would be the same Mr. Brennan who supports her nomination!Ž Chairman Richard Burr (N.C.) hammered the gavel to silence his fellow Republican. The senator will suspend,Ž he ordered. Cotton ignored Burr. We need the full record on the record!Ž he continued. No,Ž Burr repeated. The senator will suspend.Ž Cotton still refused. John Brennan supports her nomination!Ž he said, before quieting. Such an outburst, and rebuke, is unusual „ but Cotton is no ordinary guy. Colleagues and staff on the Hill report that he can be as nasty privately as he is publicly, as uncivil to Republicans as he is to Democrats. He imputes ill motives to those who disagree with him. He served in the military but now treats politics as war. He is, in short, an embodiment of what ails Washington: no compromise, and no disagreement without disagreeability. It was Cotton who went to the White House to dissuade Trump from backing a bipartisan immigration compromise. When Sen. Lindsey Graham (R-S.C.) observed that Cotton had become sort of the Steve King of the Senate,Ž Cotton retorted that Graham didnt even make it off the kiddie table in the debates.Ž It was Cotton who in 2015 wrote a letter to the Leaders of the Islamic Republic of IranŽ discouraging them from negotiating with the Obama administration. It was Cotton who in 2016 denounced the cancerous leadershipŽ and bitter, vulgar, incoherent ramblingsŽ of then-Senate Minority Leader Harry M. Reid (D-Nev.). And, most revealingly, it was Cotton who blocked con“rmation of Cassandra Butts to be ambassador to the Bahamas. Butts died awaiting con“rmation, but before that she told Frank Bruni of the New York Times that Cotton told her that because she was a friend of President Barack Obamas, blocking her was a way to in”ict special pain on the president.Ž Bruni reported in 2016 that Cottons spokeswoman did not dispute Butts account. The Haspel nomination is a case in which reasonable people can disagree. Demonstrators portrayed her as Bloody GinaŽ the torturer.Ž She, by contrast, went full Carrie Mathison in her opening statement, describing brush passes, dead drops, dusty alleys and dismantled cells. In between those caricatures are fair and principled concerns: that shes allowing declassi“cation only of favorable information about her; that shes reluctant to say it was wrong to do enhanced interrogationŽ; that shes naive to think Trump would never ask her to do something inappropriate. But Cotton could see only malignant motives. If Hillary Clinton had won and nominated you to be CIA director, how many votes do you think you would have gotten?Ž he asked Haspel, in a statement full of partisan invective that preceded his heckling. I asked Cottons of“ce if he had regrets about the hearing. Cotton replied to me in a statement: I regret Senator Warner implied that Gina Haspel and other CIA of“cers belonged in jail. I regret Senator Reed compared patriotic CIA of“cers to terrorists. I regret Senate Democrats are shocked when they are called to account. ƒ I regret Senate Democrats are so blinded by their hatred of Donald Trump.Ž And I regret that this rage-“lled man cant understand that his opponents are not his enemies. Dana Milbank is a Washington Post columnist.Tom Cotton bests Ted Cruz as most-disliked lawmaker Dana Milbank While theres been talk in Congress the last 12 months about investing in infrastructure nationwide „ roads, bridges, airports and utilities „ the water industry has been talking about the need for investment for quite some time. Some estimates suggest an annual investment approaching $150 billion. According to one report, that investment could generate $220 billion in annual economic activity and generating jobs. In that respect, infrastructure investment is an economic engine. But in another, its much, much more. Its security. While were hearing more about the pressing need for infrastructure investment bolstering aging treatment plants and pipes, we dont hear much about water security. Not in the U.S. Insuf“cient water supplies happens in other countries, not the U.S. Except there are communities in the U.S. where water supplies are not secure and changing climate conditions just underscore it. Coastal communities are “nding freshwater supplies threatened by sea level rise and saltwater intrusion. Changing rainfall patterns threaten to withhold critical supplies while inundation washes others away. But not here. For 25 years, the member governments of the Peace River Manasota Water Supply Authority have been investing in developing additional supplies and the infrastructure to store, treat and transport that water throughout the region. In addition, our members have linked their water delivery systems to one another to ensure that we can provide water to one another in case of emergency. This is not simply investment in infrastructure, its an investment in redundancy, something few communities, let alone regions have achieved. We have real water security. In a deliberate and cost-effective way, over 25 years, our member governments have set aside their individual interests and voted to secure the entire region. And that investment has been signi“cant. Collectively, the investment has been over $370 million. That does not include the investments of our member governments in their own systems. Our regional system today delivers up to 30 million gallons of water each day. Our treatment facility can produce 51 million gallons of water each day. Equal to or even more important is our storage capacity. We have two ways to store water: our ASR (aquifer storage and recovery) wells and our reservoirs. We have 6 billion gallons in ASR wells and 6.5 billion gallons of water in reservoirs. We have 70 miles of transmission lines with another 12 miles in design and 65 more miles planned. That is water security. And, we provide a quality, reliable water supply while protecting and even enhancing the environment. We always will. It starts with taking water only when river ”ow is high. Water is pumped from the river to the reservoir and stored. During dry periods, when river water is available, stored water will be treated and distributed for member governments. This process works with the natural system and ensures that both the Peace River and Charlotte Harbor are protected. This is a vital consideration for any future plans, as well. Infrastructure investment equals water security. If it was easy, everyone would do it. Its not. Over 25 years our member governments of Charlotte, DeSoto, Manatee and Sarasota counties have selected representatives, men and women, who have consistently made the hard decisions to pay, to work together to ensure this region has water security today and well into the future. Sarasota County Commissioner Alan Maio is chairman of the Board of Directors of the Peace River Manasota Regional Water Supply Authority.Investment in infrastructure key to water security Alan Maio Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50533093 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50534732 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50534830 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50534826

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Donna Lynn Carter, 52, 29400 block of Bermont Road, Punta Gorda. Charges: possession of a controlled substance without a prescription, failure of defendant on bail to appear on misdemeanor, and two underlying charges. Bond: $20,000. € Melinda Denise Crews-Miller, 38, 5400 block of Beechwood St., Punta Gorda. Charges: violation of probation, retail theft $300 or more second offense and resisting law enforcement officer or merchant during retail theft. Bond: $22,500. € Leo Kirk Zehnder, 74, 29200 block of S Jones Loop Road, Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Frank Anthony Chinnici, 30, 2000 block of Onodoga, Punta Gorda. Charges: grand theft of property more than $300 but less than $5,000, uttering forged instrument, and exploitation of elderly or disabled adult less than $20,000. Bond: $22,500. € Kelly Curtis Garcia, 36, 29100 block of Hillock St., Punta Gorda. Charges: two counts of violation of probation, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and knowingly driving while license suspended or revoked. Bond: $4,000. € Jacob Cecil Fuhlman, 43, 4000 bock of Conestoga St., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and nuisances. Bond: $10,500. € Christina Nicole Moreno, 35, 21400 block of Kenyon Ave., Port Charlotte. Charge: nonsupport of dependents. Bond: $950. € Timothy Alan Igneri, 30, 1400 block of Dixie Lane, North Port. Charges: littering over 500 pounds commercial or hazardous waste. Bond: $2,500. € Alexis Hoyos, 50, 1000 block of Spence St., North Port. Charge: follow/harass/cyberstalk another. Bond: $2,500. € Anthony Jesse Sellers, 34, of New Port Richey. Charges: violation of conditional release by convicted offender and seven underlying charges. Bond: none. € Clay Wolfgang Collini, 29, 1200 block of Flamingo Drive, Englewood. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $20,000. € Michael Lee Murphy, 43, 2800 block of Waterside Drive, Englewood. Charges: burglary of an occupied dwelling unarmed and grand theft of property more than $300 but less than $5,000. Bond: $35,000. € Michael Joseph Grabarits, 64, of Bonita Springs. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $7,500. € Jesse Charles Fuhlman, 39, of Arcadia. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Anthony Antwaine Prevost, 2400 block of Starlite Lane, Port Charlotte. Charges: aggravated assault with deadly weapon without intent to kill and aggravated battery (offender knew victim pregnant). Bond: $15,000. € Nicholas Gary Helman, 26, 1100 block of Seahorse Lane, Englewood. Charges: attaching registration license plate not assigned, driver present non-current insurance, knowingly driving while license suspended or revoked, two counts of possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. The Punta Gorda Police Department reported the following arrests: € Zecharia Harold Finn, 30, 2600 block of Conway Blvd., Port Charlotte. Charge: resisting an officer without violence. Bond: $5,000. € Jasen M. Caldwell, 25, of East Greenbush, N.Y. Charges: resisting an officer without violence and fleeing or attempting to elude law enforcement officer. Bond: $7,500. The Sarasota County Sheriffs Office reported the following arrests: € Sonya Babineau, 35, 1700 block of Tamiami Trail, Venice. Charge: unarmed burglary of an unoccupied dwelling. Bond: $7,500. € Steven Buckel, 40, 4100 block of Triton Road, Venice. Charge: contempt of court (original charges: battery and sexual offense through an unnatural or lascivious act). Bond: $60,000. € Ashley Byers, 32, arresting address of 2200 block of Woodmere Road, Venice. Charge: probation violation (original charges: trafficking stolen property, failure to give information to a pawnbroker and two counts of burglary of an unoccupied structure). Bond: none. € Marc Chase, 20, 6100 block of Hoffman Street, North Port. Charge: probation violation (original charge: possession of marijuana). Bond: none. € Dennis Cote, 43, 10 block of Plaza Mayor, Venice. Charge: contempt of court (original charge: resisting an officer without violence). Bond: $5,000. € Sarah Pazdro, 25, 300 block of E Mount Vernon Drive, Venice. Charge: fraud through swindling property. Bond: $1,500. € Shawna Sheckells, 30, 8500 block of Alam Ave., North Port. Charges: unarmed burglary of an unoccupied dwelling and petty theft. Bond: $3,000. € James Smith, 46, 200 block of Vonencia Ave., North Port. Charges: two counts of probation violation (original charges: possession of methamphetamines and uttering forged bills). Bond: none. € Brittany Whitaker, 46, 300 block of W Seminole Drive, Venice. Charges: possession of crack cocaine, possession or use of narcotics equipment and resisting an officer without violence. Bond: $2,500. € Deborah Rossetti, 64, 12300 block of Lackawanna Lane, Port Charlotte. Charge: leaving the scene of a crash involving property damage. Bond: $100. The Venice Police Department reported the following arrest: € Dennis Brusky, 54, 200 block of San Venice Blvd., Venice. Charge: contempt of court (original charge: trespassing). Bond: $5,000. The Florida Highway Patrol Venice Unit reported the following arrest: € Nikki Roell, 35, 4800 block of Sawyer Road, Sarasota. Charges: DUI and property damage and leaving the scene of an accident involving property damage. Bond: $620. „ Compiled by Anne Easker and Lauren Coffey 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. Today, northbound and southbound lanes of Placida Road will become single lanes at the intersection of Rotonda Boulevard West. This is required to allow the contractor to install a sleeve under Placida Road. Advance warning signs and ”aggers will be onsite to direct traf“c. Travelers may experience intermittent, slow moving traf“c and/or temporary delays within the project limits and should allow extra time when planning to travel through this area. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones. More information about this project is available at www.CharlotteCountyFL. gov … click Project Status Updates in the Popular Links list on the left.Placida Road access down to single lanes todaySTAFF REPORTArt 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 941-423-6460 between 9 a.m.-4 p.m. Monday … Friday.AMVETS officersAMVETS Post 2000 holds an installation of of“cers for 2018-19, at 1 p.m. Saturday, May 12. A social hour follows the event. Guests and members are invited to the installation and gathering. The post is at 401 Ortiz Blvd., Warm Mineral Springs, North Port. For more information, call 941-429-1999.Safe boatingThe Coast Guard Auxiliary Flotilla Station in North Port will hosts a safe boating class „ a four-part course „ from 6:30-9 p.m. May 15, May 17, May 22 and May 24 at the station at 7030 Chancellor Blvd., North Port. The cost is $45 per person or $65 per couple. For more information, contact Flotilla Cmdr. Bernie OGrady at 941-6615774 or email brog127@ gmail.com.Mothers DayAMVETS Post 312 is hosting its annual Mothers Day brunch from 10 a.m.2 p.m. Sunday, May 13. Mothers of AMVETS 312 family are free. Guests are $15. Children are $7. It includes roast beef and honey-glazed ham. Also included are eggs, bacon, sausage, mashed potatoes, biscuits and gravy, rolls, desserts, coffee, orange juice and mimosa or Bloody Marys for $1. Flowers will be available for mothers.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino on Monday, May 14. Buses board at 8 a.m. at North Port Walmart. The cost is $25. For more information or reservations, call Michael at 941-400-7416.Coast GuardThe U.S. Coast Guard Auxiliary Flotilla Station in North Port will host an open house from 10 a.m.-3 p.m. May 19 at its station, 7030 Chancellor Blvd. North Port in honor of National Safe Boating Week. It will include safe boating displays, vessel safety checks and games for kids. For more information, email Thomas Meissgeier at twmaux792@gmail.com.Knights at the RacesNorth Port Knights of Columbus hosts a Knight At The Races at 7 p.m. Saturday, May 19 at the North Port Jockey Club, 3050 Pan American Blvd. Price is $4 at the door with snacks provided. For groups of eight or more „ or for information „ contact Paul Patterson at 848-448-0797 or Tony 617-320-1759. COMMUNITY NEWS BRIEFS

PAGE 11

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 11 STATE NEWS HEADLINE NEWS FROM AROUND THE STATEFlorida shooting suspects brother asks to move to VirginiaFORT LAUDERDALE (AP) „ The brother of Florida school shooting suspect Nikolas Cruz is asking a judge to allow him to move to Virginia where a full-time job awaits him. The attorney for 18-year-old Zachary Cruz “led a motion Thursday saying Cruz has been offered a free home for one year in Staunton, Virginia. He is on six months probation for trespassing at Marjory Stoneman Douglas High School and needs court permission to leave. The motion says Zachary Cruz would be hired as a maintenance mechanic paying $13 an hour. His job and living quarters would be provided by Nexus Services, which the motion says specializes in helping people adjust after prison or treatment. Nikolas Cruz faces the death penalty if convicted of the Feb. 14 shooting at Stoneman Douglas that killed 17 people. Florida girl honored for never missing a day of schoolOCALA (AP) „ A high school senior in Florida is being recognized for having never missed a day of school. News outlets report Nicole Perrone has had perfect attendance for her 13 years in the Marion County Public Schools system. Perrone attends Forrest High School in Ocala. Of“cials say she started kindergarten in 2006 at Greenway Elementary before moving on to Fort King Middle School. The school district recognized Perrone for her outstanding emphasis on a complete education.Ž The 2,340 days she has spent in school has already paid off. She received an Associate of Arts degree from the College of Central Florida before even graduating from high school thanks to the dual enrollment program. Perrone plans to begin classes at the University of South Florida in June.Body found in gator-filled pond after 911 callORLANDO (AP) „ Authorities found a body Thursday in an alligator-infested pond in central Florida a day after getting a 911 call reporting someone screaming that theyd been bitten before going under the water. Orange County Sheriffs deputies initially thought they were looking for a teenage boy since a witness told 911 dispatchers Wednesday evening that he saw a teen ”ailing and screaming. But after crews pulled the body from the retention pond early Thursday, they discovered it was a woman who remained unidenti“ed, the Orange County Sheriffs Of“ce said in a tweet. The womans body showed no signs of trauma from a gator bite, the sheriffs of“ce said. Deputies dont know how the woman got into the fenced-off retention pond, and they said they have no reports of a missing woman. The Florida Fish and Wildlife Conservation Commission, the Orange County Fire Rescue and the Orange County Sheriffs Of“ce took part in the search.Sick inmate, guard prompts jail evacuationBROOKSVILLE (AP) „ Authorities say a Florida jail was evacuated after an inmate and a guard became ill. A Hernando County Sheriffs Of“ce news release says the county jail was evacuated Tuesday afternoon. Of“cials say an inmate had complained of feeling ill and was transferred to the medical unit, where he admitted to smoking an illegal narcotic. While checking for contraband in the inmates cell, a detention deputy also began to feel ill. About 40 inmates were removed from the building, and the countys HAZMAT team responded. The release says the deputy and inmate were both feeling better Wednesday. Initial testing identi“ed the substance taken from the inmates cell as an illegal narcotic, though the release didnt say which one.Man gets life for killing mother, son at birthday partyMIAMI (AP) „ A Florida man has been sentenced to life in prison for fatally shooting a woman and her 7-yearold son during a robbery at a Spider-Man-themed birthday party. The Miami Herald reports 34-year-old Sean Condell was sentenced Wednesday. Jurors found him guilty last month of “rst-degree murder but didnt recommend the death penalty. Authorities say Condell and four other men targeted a north Miami-Dade home in October 2006 because they mistakenly believed a man named Haitian PeteŽ was the boyfriend of the homeowner and kept his drug money there. Chaquone Watson, and his mother, Carla Queeley, were fatally shot during the robbery, while two other women and two children were wounded. Rayon Samuels, Bjon Lee and Damian Lewis were sentenced to 20 years each after pleading guilty to second-degree murder. Jose Estache is awaiting trial.Mom charged with manslaughter after toddler drowns in poolLUTZ (AP) „ A Florida mother has been charged with aggravated manslaughter two months after her 3-year-old daughter slipped out of the house and fell into a murky swimming pool. Hillsborough County Sheriffs deputies arrested 30-year-old Caitlin Powell Tuesday for the March 11 death of Jasmine Neal. An arrest report says Powell was sleeping when Jasmine opened an unlocked sliding door. Investigators said Powell took a 15 milligram pill of morphine prescribed by her doctor when she arrived at her bartending job on March 10. Later she took a half pill and drank four to “ve shots. She picked up her children and put them to bed. Another child woke her up after Jasmine fell in the pool. Powell was released on a $15,000 bond. Jail records dont list a lawyer for her.Judge bars ex-student from school for alleged threatWEST PALM BEACH (AP) „ A Florida judge granted a temporary injunction barring a former student of a Jewish academy from the schools campus following his obscenity-laced social media posts. The Palm Beach Post reports Judge Edward Garrisons ruling on Wednesday says 20-yearold Jared Reichenbach will be arrested and have to pay a $5,000 bond if he is caught on the property of Donna Klein Jewish Academy. Garrison said he hopes the ruling nips the problem in the bud.Ž Of“cials at the academy “led a complaint citing several posts Reichenbach allegedly made on Instagram after his November 2016 expulsion for what the school called inappropriate behavior.Ž The posts included claims like this is where school shooters get birthed.Ž The judge said Reichenbach had “nals at the school he now attends and wasnt at the hearing.2 workers killed in elevator crash at Florida condoNAPLES (AP) „ Authorities say two workers died when the scaffolding collapsed as they were building an elevator shaft at a Florida condominium complex. Naples police Lt. Seth Finman told news outlets the men were inside a temporary bucket elevator that fell some 110 feet on Wednesday afternoon. The accident happened at a high-rise condominium complex in Naples on Floridas Gulf Coast. Police said the men were building the outside elevator for crews to use to do painting and maintenance on the building. The names of the workers havent been released. The Occupational Safety and Health Administration is investigating.Hate crime charges filed in Florida gay pride parade attackMIAMI BEACH (AP) „ Hate crime charges have been “led against four men accused of attacking two men and shouting anti-gay slurs following Miami Beachs gay pride parade. The enhanced hate crime charges mean the four could face as much as 30 years in prison if convicted, rather than only 15 years on previously “led aggravated battery charges. The Miami Herald reports that prosecutors brought the hate crime charges Thursday. The attack happened April 8 and was captured on surveillance video. Authorities say the video showed the suspects punching two men in the face and knocking them down. The beating left the victims with multiple cuts and bruises. Charged in the attack are Juan Carlos Lopez, 21; Luis M. Alonso Piovet, 20; Adonis Diaz, 21; and Pablo Reinaldo RomoFigueroa. They have pleaded not guilty.Police: Woman jailed after slipper-slapping granddaughterDAYTONA BEACH (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-year-old 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. Police handcuffed Reynolds and took her to jail for the night. Records show a judge released her on her own recognizance. A lawyer wasnt listed on records.Coast Guard unloads 6 tons of seized cocaine in FloridaFORT LAUDERDALE (AP) „ The Coast Guard has unloaded six tons of cocaine in Florida following several seizures of the drug at sea. Coast Guard of“cials said Thursday in a news release the drugs are worth an estimated $179 million. The cocaine was seized in six separate interceptions of smuggling vessels off the Paci“c coasts of Central and South America and Mexico. Three Coast Guard cutters were involved in the seizures. The 418-foot cutter James brought the drugs ashore at Port Everglades, near Fort Lauderdale, Florida. Of“cials say the Coast Guard has increased its presence in known drug transit zones of the Easter Paci“c Ocean and Caribbean Sea. adno=720670 941.257.2122 1143 N. Toledo Blade Blvd. North Port, FL 34288 941.830.8344 13435 S. McCall Rd. Port Charlotte, FL 33981 WWW.KYLE-KURTIS.COM$100 Mothers Day Gift Certi“ cate € Express Facial € Express Massage € Spa Pedicure € Gift IncludedHappy Mothers Day! Across from Promenades Mall, Between Olean Boulevard and Harbor Boulevard3231-A Tamiami Trail Port Charlotte JosephDeli.com A portion of our sales will be donated to High Risk Hope.We want to thank you all for your continued support for the last 19 years!LIVE MUSIC, GIVEAWAYS, FREE DESSERT, RAFFLES, AND LOTS MORE! JOIN US FOR CUSTOMER APPRECIATION DAY ON SAT, MAY 12TH 10-1 PM Southwest Floridas Favorite Deli Best Breakfast! Best Lunch! adno=50536457 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720655 adno=50534051 adno=720029 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50533095 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@ sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS ENGLEWOOD „ Following an undefeated run through district play to win the 5ADistrict 12 championship, the Lemon Bay baseball team picked up right where it left off when Regional play began Wednesday. Fueled by a “ve-run “rst inning and a shutout performance by Justin Mincieli on the mound, Lemon Bay sent Bayshore home early with a 10-0 mercy-rule win in a 5A Regional quarter“nals matchup that took the minimum of “ve innings to complete at Lemon Bay High School. Were playing good baseball at the right time,Ž Lemon Bay coach Dan Flaherty said. I challenged these boys at the start of the year, we played Palmetto, we played Venice, we played Charlotte. I told them, I said, You know why we play games like this. Its because I believe in you, and I believe that this team can win. And it was a grind to start the season, we lost some tight games. But its paid off. Were peaking at the right time and it feels good.Ž Once Mincieli escaped the top of the “rst with a deep ”y out to center “eld with two men on, the Manta Rays wasted no time taking the lead, with some help from Bayshore. Lemon Bay leadoff hitter Warnner Rincones got the rally started when he reached second base on a double after the Bayshore right “elder fell down chasing his deep ”y ball. The shortstop scored just three batters later on a Bruins error, kickstarting the Mantas rally. Lemon Bay piled on with RBI hits from Brandon Gielow, Jacob Treece and Mincieli to give them an early 5-0 cushion. Pitching with a comfortable lead, Mincieli took control of the game. The senior worked quickly and set down the Bruins in order in the second inning before going on to complete his shutout, allowing just four more singles along the way. When you have a pitcher who throws strikes and works quick, it keeps everybody alive, it keeps them on their toes,Ž Flaherty said of Mincieli. And hes done a great job of that all year long. I dont know the numbers off the top of my head, but hes thrown somewhere close to 50 strikeouts and three or four walks on the year. So hes thrown strikes and kept the ball in play and the defense alive. You cant say enough about him, its awesome.Ž The Mantas added three more runs in the fourth on RBI hits by Gabby Salgado and Gielow before reaching the 10-run rule with a 2 RBI single by Rincones in the “fth for their seventh straight win. With a 15-0 District quarter“nals win over Dunbar, an 8-1 District Championship win over Lake Placid and a 10-0 Regional quarter“nals win over Bayshore, Lemon Bay has been playing its best baseball of the year and Flaherty said his Mantas have shown theyre no stranger to the pressures of postseason baseball. This is the “rst year Ive been here, but these guys have been here before,Ž Flaherty said of Lemon Bays postseason run to the state tournament last year. They know this feeling, they know what to expect. But again, I give them the credit because they show up here, we put the plan out and theyre locked in and focused. Its one step at a time right now and were doing just that.ŽEmail: vportell@sun-herald.comLEMON BAY 10, BAYSHORE 0 Bayshore 0 0 0 0 0 „ 0 6 3 Lemon Bay 5 0 0 3 2 „ 10 9 1 Justin Mincieli WP Parker Williams LP Top Hitters: Warnner Rincones 3 for 4 (double, double, 2 RBI single, 2 runs), Brandon Gielow 2 for 3 (RBI single, 2 RBI single, run), Gabby Salgado 2 for 2 (HBP, single, RBI single)Mantas mercy-rule Bruins to open Regional playBy VINNIE PORTELLSPORTS WRITER BASEBALL: LEMON BAY 10, BAYSHORE 0 5 INNINGS Justin Mincieli keeps the Bayshore hitters o-balance in the Regional Quarternals at Lemon Bay High School. SUN PHOTOS BY TIM KERNWarnner Rincones inspires his teammates after reaching second base to lead o the rst inning for Lemon Bay. Brandon Gielow drives in two more runs for the Manta Rays as they go up 8-0 in the fourth inning against Bayshore on Wednesday. Tyler Kreissler gets up and throws across the diamond to record the out after robbing a hit from Bayshore. Robenson Saintard has been recognized for his track and “eld performance. The Husson University senior received all-New England honors after “nishing sixth in the 100-meter dash at the New England Division III Outdoor Track and Field Championship. The North Port High School graduate set a school record. He ran the anchor leg of the 4-by100 relay that placed eighth.BASEBALLFurman University recently recognized Brandon Elmy for his contributions as a student and athlete. The Venice High School graduate received the Furman ScanSource Student-Athlete Leader of the Month for April. The award acknowledges performance in and out of the classroom and in the community. Elmy, who graduated Saturday, hit .298 in starting the 44 games he played. He tied for the team lead with seven home runs, and his 33 runs batted in tied for second. The “rst baseman had a .981 “elding percentage in a team-high 373 chances. Pitcher Jaryd Clary was 6-4 in 12 starts for Warner University. The Lemon Bay High product had a 4.10 earned run average. Catcher Mark Rooney batted .333 in “ve games, including four starts, for Ave Maria University. Previously at Port Charlotte High, he had three RBIs.SOFTBALLFinlandia University sophomore out“elder Makenna Gorham was named to the American Collegiate Athletic Association all-tournament team for a second time. The past Indian hit .429 with two RBIs in helping Finlandia win the ACAA title a second consecutive year. Out of Charlotte High, senior Jennifer Gering batted .364 in 21 games for Edward Waters College. The catcher had six RBIs and a perfect “elding percentage in 50 chances. Port Charlotte alumna Morgan Coslor hit .270 for Sterling College. The catcher started 21 of 26 games and had 11 RBIs. Lynn University pitcher and in“elder Rachel Lightner did not play this season because of an injury. She competed for the Indians.WOMENS GOLFFormer Indian Casey Kennedy shot 227 (75-72-80) in the Symetra Tours IOA Invitational in Georgia. She tied for 56th and earned $593. Send updates about area athletes to Barbara Boxleitner at jdanddoc@gmail.com.Local athletes excelling at the next levelBY BARBARA BOXLEITNER SUN CORRESPONDENT AWAY AT COLLEGE

PAGE 13

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 13 NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2017 JEEP WRANGLER SPORT $ 30,988 SALE PRICESTOCK#17JT321 NEW 2018 FORD FOCUS $ 14,888 SALE PRICESTOCK#18F103 NEW 2018 FORD FUSION $ 18,988 SALE PRICESTOCK#18F145 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICESTOCK#18T017 NEW 2017 DODGE CHARGER $ 27,888 SALE PRICESTOCK#17D254 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#11538 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country NEW 2018 RAM 1500 CREW CAB NEW 2018 FORD F150 SUPERCAB XLT $ 28,888 $ 30,888 STOCK#18DT122 STOCK#18T056 SALE PRICE SALE PRICE NEW 2017 JEEP RENEGADE $ 19,988 SALE PRICESTOCK#17JT619 NEW 2018 FORD EDGE $ 24,888 SALE PRICESTOCK#18T178 NEW 2018 JEEP COMPASS $ 21,888 SALE PRICESTOCK#18JT208adno=50536459

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 LOCAL/REGIONAL NEWSENGLEWOOD „ A group of 20 Englewood millennials „ namely the Englewood Chamber of Commerce Leadership Class of 2018 „ is inviting families to attend Lassos & Lawn Chairs, an event featuring farm games, hay rides, carnival rides and food trucks on May 19. The evening will feature a special presentation of a “lm the whole family will enjoy, Ferdinand,Ž the full-length animated feature released in late 2017 by 20th Century Fox. The movie is based on the 1936 childrens book The Story of Ferdinand,Žwritten by Munro Leaf and illustrated by Robert Lawson. We believe that our community project will bring families together for an affordable evening of fun, where kids can be kids again and families can engage with one another for an evening without cell phone distractions,Ž explained leadership class member, Mary Smedley. Each year a new class is challenged to design a project that will raise money for a nonpro“t charity. Our group chose to donate all proceeds to the Boys & Girls Club of Englewood and the Community Care Clinic and Englewood Community Services.Ž The evening is set to begin at 5 p.m. with farm games and rides, which will include a mechanical bull. The movie will be shown at 7:45 p.m. Moviegoers are encouraged to bring blankets and lawn chairs. Families will be invited to compete in a free cornhole tournament where 12 two-people teams compete for a “nal prize, a set of regulation cornhole boards with bags. Detailed tournament instructions can be found at www. englewoodchamber.com. We are excited that our ranch theme has generated so much interest from members of the business community,Ž said leadership class member, Yvonne Wolf. Their sponsorship allows us to keep ticket prices affordable.Ž To show their appreciation, leadership class members have designated a special area for Lassos & Lawn Chairs sponsors during the event. They include Michael Saunders & Co., Castle Air Cooling & Heating, Sand Bar Tiki & Grill, Lock n Key, Sweet Clementine Candy, Sarasota Beaches & Beyond, Golden Nugget Popcorn, Englewood Community Hospital, Coldwell Banker, Sunstar Realty, Quality Carpet Outlet, Englewood Car Wash, Happy Trails Ice Cream, Frontier Shaved Ice, Englewood Bank & Trust, Michael J. Looney Inc., Rowley Insurance and the Englewood Sun. No outside food or beverages will be allowed, but food trucks will be offering lowpriced barbecue, hot dogs, tacos, ice cream, popcorn, candy and shaved ice. Beer, wine, margaritas, water and soft drink beverages will also be offered for sale. Leadership class members and alumni from previous classes have set up tables and comfortable seating in the dining area. Tickets are $7 for ages 6 and up, and may be purchased at www. englewoodchamber.com/ lassos-lawnchairs or at the entrance. In case of rain, the event will move to Englewood Sky Academy, 881 River Road, Englewood. 2018 Leadership Englewood aims to bring families together for Lassos & Lawn ChairsBy CHRIS KOURAPISSUN CORRESPONDENT LASSOS & LAWN CHAIRS Lassos & Lawn Chairs, a family carnival and outdoor movie night on the ranch, will be 5 p.m. Saturday, May 19, at 1500 Crestwood Road, Englewood. The free movie FerdinandŽ will be shown at 7:45 p.m. Moviegoers are encouraged to bring blankets and lawn chairs. Admission is $7 for ages 6 and up, free to 5 and under. To preorder tickets, visit www. englewoodchamber.com/lassos-lawnchairs. PHOTO PROVIDED Lassos & Lawn Chairs, a family carnival and outdoor movie night on the ranch, will feature a showing of Ferdinand,Ž the new animated feature based on the 1936 childrens book The Story of Ferdinand,Žwritten by Munro Leaf and illustrated by Robert Lawson.SUN FILE PHOTO BY CHRIS PORTERMembers of the Leadership Englewood Class of 2018.Hermitage arts eventThe Hermitage Artist Retreat, 6630 Manasota Key Road, Englewood, will present a free open studio and concert today, May 11 at the retreat. The evening will begin at 6 p.m. with an open studio featuring artist Vitus Shell on the Hermitage campus. Shell is a mixed-media collage painter born in Monroe, Louisiana, where he lives and works. His work is geared toward the black experience, giving agency to people from this community through powerful images deconstructing, sampling, and remixing identity, civil rights, and contemporary black culture. Shell is currently an Adjunct Instructor at the University of Louisiana at Monroe. For more on Vitus, visit www. theshellofvitus.com. At 7 p.m., hear a performance and composer talk by musician and composer Misssy Mazzoli at the Hermitage Palm House. Mazzoli is a pianist and keyboardist who often performs with Victoire, a band she founded in 2008 dedicated to her own compositions. At 8 p.m., stay and enjoy the sunset over the Gulf of Mexico beach. RSVP by email only to Reservations@ Hermitage-”.org. Parking available in grass lot across the street from the Hermitage historic campus and Blind Pass Beach public parking lot. For more information, visit www. HermitageArtistRetreat. org or call 941-475-2098 ext. 8.Garden plant saleFamily Garden Club of Englewood scholarship plant will 8:30 a.m. to 1 p.m. be Saturday, May 12 at Pauls garden, 1852 Whispering Pines Circle, Englewood. There will be a wide selection of easy-to-grow plants, suitable for this area and ready for planting. Copper Leafs, Belly Ache Plant, Chaya, Cordylines, Dracaenas and even some large Yuccas will be available with some in very limited supply. Other traditional varieties such as Red and Purple Fire Spike, Turks Cap, Beauty Berry, Bromeliads, Red Cloak, Purple Trumpet Flower (Datura), Milk Weed and some herbs will be for sale. All proceeds from the sale will go to the Lemon Bay High School Scholarship Fund. This May we will be awarding two $2,000 scholarships at the awards ceremony. At the past ten awards ceremonies the club has donated $23,000 by way of your purchases and generosity. For more information visit www. fgce”.com. COMMUNITY NEWS BRIEFS 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 FREE ADMISSION € FREE PARKING Only a few booths left. Call TODAY to reserve yours. 941-205-6406 adno=50534792SATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANEBUSINESSEXPO 2018AND € Abel's Marine € Liberate Physician Centers € Absolute Window € Life Care Center of PG € Active Door & Window € Medical Pavilion € Animal Welfare € Murdock Stone € Aqua Pure Solutions € Peace River Squadron € C.A.R.E. € Pool Boy € Careline Center € Punta Gorda Fire Dept. € Chapman Insurance Group € Quality TV Sales & Service € Charlotte Compassionate€ Red Cross Care Center € River Commons € Charlotte County Democrats € Service Pro of Venice € Charlotte County Water Rainsoft € Share The Blessing Ministry € Charlotte Sun € Solaris Health Care € Dr. Susan Brooks € Southern Cross Storm Protection € Emergency Management € Southwest Rescreen € Force“ eld Hurricane € Storm Shield € Gillis Construction € Storm Smart € Harbor Style € Suncoast Humane Society € Harpers 1980 € Virginia B. Andes € Home Depot € GJC Window & Door € Integrity Insurance € WINK News € Parkside Assisted Living & Memory CottageExhibitors adno=720039 Where Shopping Makes Cents charlottecountychamber.org adno=50534053

PAGE 15

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MAY 11, 2018 Mothers are not generally regarded as warriors. They are more nurturers and protectors. However the Bible describes some mothers who fought a different kind of battle. They were all engaged in a handto-hand combat for their children. In the Old Testament, Hannah was childless. She prayed for a son earnestly and told the Lord if He would grant her request she would dedicate him to the Lords service. She was able to go through the pain of her situation by her faith in the Lords answer to her prayer. Hannah had her shield of faith. The prophet Simeon told Mary what greatness her son, our Savior would achieve but also said that a sword would pierce through her own soul. Mary would have to watch her Son die on the cross. What a tremendous battle Mary went through on that day. Her only hope would be her faith that her son would rise from the grave. Mary had the shield of faith. I think of Eunice, the mother of Timothy who had a great in”uence on her son. The Bible says that the genuine faith that was in Timothy was “rst displayed in his grandmother Lois and then modeled to Timothy by his own mother Eunice. In another scripture we have indications that Timothys own father was not a believer. Eunice worked hard to tutor her son in the scriptures and the lifestyle and behavior of those who believed in Jesus Christ. In order to accomplish her task with Timothy, Eunice put up her shield of faith. Each of these mothers were warriors in their own rights. Their battles all involved their own children. They serve as examples to all mothers and grandmothers today. The front lines of todays warfare is still fought for the children. No matter how old the children are mothers are still “ghting. Sometimes like Mary, the sword pierces through their soul as well. Sometimes like Hannah the prayers are so intense that others think theyre crazy. They have no concept of a mothers battle. And sometimes like Lois and Eunice, the task of modeling the faith never ends. Todays warrior mothers still need to pick up the shield of faith in the battle for their children. The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. SERMON OF THE WEEK:A mothers shield of faith Rotonda West Community Church, a non-denominational place of worship, prides themselves on a remarkable chorus and band. As of January, Nancy Stewart has taken over as music director and continues to uphold the churchs high instrumental and vocal standards. Its quite different „ what Im doing „ than what was here before. It doesnt mean its better, its just that I bring a different variety of music,Ž said Stewart. Performances range from contemporary music to hymns and everything in between. If were doing something like Stand Up, Stand Up for Jesus,Ž youll probably hear some brass, something that sounds like a marching band. Then, we can bring it back down to something very touching,Ž said Stewart. As music director, Stewart oversees both band members and volunteer singers, a ”uctuating group depending on the time of year. The chorus has about 10 members while only two will remain in the band after this Sunday „ one keyboardist has already left for the summer and the church is also about to lose their bass guitarist until the fall. He has his own band up north and just “nished working on a PBS special coming out in June. Its called When I Come Home,Ž its about some men who went to Vietnam. His band wrote the music, so were excited about that. When he goes back, hell be working on another project,Ž said Stewart. Though some beloved members will be missing from the group, Stewart still plans to offer the congregation excellent entertainment during summer services. Were small but we already have a lot of people were going to grow with next fall,Ž said Stewart. Stewart encourages anyone with an interest in music to join them in praise. Theres no audition, if you have a heart for it, if you want to serve, youre in, well take you,Ž said Stewart. I am of the philosophy that God doesnt call the quali“ed, he quali“es the called.Ž The church is also excited for their special musical guests and performances coming up this summer. This Sunday, Mothers Day, Rotonda West Community will do a special service honoring all the mothers and families of the congregation with songs such as A Mothers Faith.Ž A mother is a person who, seeing there are only four pieces of pie for “ve people, promptly announces she never did care for pie,Ž said the churchs Mothers Day ”yer. Eirinn Abu, a Nashvillebased saxophonist known for his renditions of HallelujahŽ and Amazing Grace,Ž is also scheduled to perform in June. Rotonda West Community urges that By KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONRotonda West Community Church sits conveniently in the Cape Haze corridor of Rotonda West.Rotonda West Community Church celebrates worship team ROTONDA WEST COMMUNITY CHURCHWHERE: 501 Rotonda Blvd. W, Rotonda West, FL 33947 PHONE: 941-697-2100 WEBSITE: www.myrwcc.org EMAIL: godsrwcc@embarqmail.com SUNDAY WORSHIP: 10:30 a.m. PASTOR: Mike McLerren SUN PHOTO BY KAYLA GLEASONSecretary Mary McLerren, Pastor Mike McLerren and Music Director Nancy Stewart plan for Sundays Mothers Day service. SONG | 2 Youth Pastors and leaders from the tri-county area collaborated to bring motivational speaker Reggie Dabbs to First Alliance Church April 18. Seen here are Elijah Tucker (Sonshine Baptist), Shane Hotchkin and Davey Nelson (DC3), James Halfhill (Edgewater Church), Chris McFadden (Faith Life Church), Neal McKinney (FBC Port Charlotte), and Duane Richards (First Alliance church). Not pictured are Seth Patterson (Faith Life Church) and Jennifer Candia (First Baptist Church Punta Gorda). Reggie Dabbs addresses approximately 400 students from churches from the tri-county area April 18 at First Alliance Church.PHOTOS PROVIDED BY DUANE RICHARDSStudents packed the sanctuary of First Alliance Church to hear motivational speaker Reggie Dabbs.First Alliance Church hosted a multichurch event April 18 for hundreds of students from Punta Gorda to North Port involving the following churches/organizations: First Alliance Church, First Baptist Port Charlotte, First Baptist Punta Gorda, Faith Life Church, Deep Creek Community Church, Edgewater Church, Sonshine Baptist Church, Charlotte County Younglife, and Murdock Baptist Church. The guest speaker is Reggie Dabbs.First Alliance Church hosts motivational speaker

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 2OUR TOWN FAITH & FAMILYI woke up this morning, and rain was falling down. The day was cloudy and fog covered the ground. I look out my window, searching for the sun, but the sky was so dark there wasnt none. I heard the thunder roar across the sky and I remember back to the time our Lord said goodbye and you know that was a terrible day, cause thats when they took our Lord away. Satan must of thought he won the “ght, because hed taken away the peoples only light. But man wasnt born not to try, and out of the darkness there came a cry, I havent lost my faith Lord know matter what they say, I havent lost my faith Lord, you know its here to stay. In my mind I had a vision that I could clearly see, I was standing by the waters in the land of Galilee. In a little church that was made of stone, a “gure of a man stood there all alone. He knelt down on His knees and started to pray, and these are the words that I heard Him say. I havent lost my faith Lord know matter what they say, I havent lost my faith Lord, you know its here to stay. „Marvin Coad lives in Port Charlotte and his hobbies include writing poetry and religious songs.I Havent Lost my Faith LordBy MARVIN COAD everyone is welcome to attend their services and greets newcomers with open arms. I grew up in churches because my father was a pastor so Im pretty familiar with how a church service runs and things like that. But this is a unique church in that you have people who have come from all different kinds of backgrounds and experiences,Ž Stewart said. Ive never been in a church with such a gracious, loving congregation and its so easy to fall in love with them.ŽEmail: kgleason@sun-herald.comSONGFROM PAGE 1Betty Swanson wrote a poem for every occasion. For nearly 20 years, Swanson volunteered at Englewood Florida Chamber of Commerce. As each event began, Swanson read a state of the chamberŽ poem or prayer to the audience. Her sharp wit in her prose always invoked laughter from her audience. Sometimes the 93-yearold would poke fun at growing old after entering the Over 90 Club.Ž On Wednesday, her multitudes of friends were told Swanson passed away that morning at Tidewell Hospice House in Venice. For decades, Betty was extremely active in the Englewood community,Ž said Ed Hill, executive director of the Englewood Chamber. She was a sweetheart.Ž Growing up on a farm in southern Minnesota, in 1959, Betty, her late husband Jim Swanson and their family moved to Englewood. She was the owner of Lumenatta Lamppe Shoppe on McCall Road where she met a couple of famous people who lived in the area. She was a founding member of the Business & Professional Womens Club in Englewood. In 1982, when Swanson was president of the Business and Professional Womans Club it had 173 members. Ive known Betty over 30 years, she was a beautiful person and will be missed,Ž said Kathy Castellano, Centennial Bank and current member of the Chambers Board of Directors. Swanson, despite her advanced age, lived alone with her cat for years. Last year, her daughter, Judy Ross, celebrated caregiver appreciation day at a local church. Swanson wrote and read a poem to the group of beloved caregivers who make such a sacri“ce. Nearly 20 years ago, Swanson was bored. Being a near expertŽ on the happenings and history of Englewood, she began volunteering at the chamber. In time, she was known as the Friday morning girlŽ who, from 9 a.m. to 1 p.m., greeted visitors and worked helping the staff and other volunteers. Years ago, we would send out the The Pulse for the chamber. Betty was in charge of sealing them up and getting them out in the mail,Ž said 10-year volunteer Mary Bang. Betty would also glue sharks teeth on cards. We would give them out to visitors at the chamber of“ce. She was also in charge of gathering all of the newspaper articles and photos in the newspaper and organizing them in the chamber scrapbook.Ž Hill said that in the last year, either he or his wife, Wynelle, picked up Swanson on Friday mornings so she could continue volunteering after she stopped driving. Wynelle would often be driving her Camaro when she picked Betty up to bring her to the of“ce on Fridays,Ž he said. Betty always got a big kick out of that. We put her in the drivers seat one day and took a picture. When she couldnt come to the of“ce anymore, we would bring the bag of sharks teeth to her house and she would keep gluing them onto cards for the chamber,Ž Hill said. Hill said Swanson came to volunteer one Halloween that fell on a Friday. She walked past his of“ce and went into the bathroom. She came out dressed like Charlie Chaplain. She had the mustache and the cane,Ž he said. She was so funny and witty.Ž Hill said Swanson loved poetry and storytelling so much she complied her work in a book Counting My Blessings.Ž She wrote other books as well. Hill said hes hearing different ideas on how the chamber will honor Swansons loving personality and great humor. During our past-presidents volunteer luncheon, to honor Betty, we will leave an empty placesetting with her photo and notebook of all of her poems for everyone to look at,Ž he said. Hill received emails and notes from about Swanson from board members and friends of the chamber. Betty was a gem ƒ we will miss her charming wit and smiling face,Ž wrote Eric Fogo of Key Agency. Bobbie Marquis, former board member wrote, Betty was such a beautiful person and I will miss her very much. Her wit and her smile will be with us always.Ž Hill said he always gave Swanson a big hug as if it were their last. We have pictures of Betty when she started volunteering here and she still looked the same nearly 20 years later,Ž he said. Theres no one that has an unkind word about Betty. She was wonderful and will be missed by so many of us.Ž A Celebration of Life is planned for 1 p.m. Saturday at Christ Lutheran Church, 701 N. Indiana Ave., Englewood. The public is welcome.Email: eallen@sun-herald.com Beloved longtime chamber volunteer Betty Swanson diesBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR FILE PHOTO Longtime chamber volunteer Betty Swanson shares a table with Wynelle West Hill. PHOTO PROVIDEDAlthough Betty Swanson couldnt drive when she was 92, she looked good in the drivers seat of chamber oce coordinator Wynelle Hills Camaro.Daniel Ward, Sr. Associated Health Press AHP … It is not often that another country beats the US to a medical breakthrough. So when it happens, you know its something special. Thats why doctors and patients are so excited that Israels new memory pill is now available in America. Sold under the brand name Lipogen PS Plus the new pill contains a key ingredient that redevelops cells in the part of the brain that stores memories, which improves memory, concentration, and thinking power. The phenomenon of growing new brain cells is known medically as neurogenesis. American scientists believed it can impossible to experience after a certain age. It may now be better achieved at any age with Lipogen PS Plus With daily use, Lipogen PS Plus will help replenish your natural brains building blocksŽ and develop healthy cells, which restore memory functions, enhance cognition, and prevent further mental declineŽ explains David Rutenburg, President of the parent company behind the Lipogen pill. This is what the clinical studies have shown and is why so many U.S. doctors are now recommending it to patients,Ž he added.WHY SO MUCH EXCITEMENT?Since hitting the US market, sales for Lipogen PS Plus have soared and there are some very good reasons why. To begin with, the clinical studies have been impressive. Participants taking the active ingredient in Lipogen PS Plus saw a 44% imp rovement in mental function. They also enjoyed a stronger memory, better recall, and were notably more upbeat and happy. Lipogens active ingredient is made of a natural compound. It is both safe and healthy. There are also no known side effects and it can be taken safely alongside any other medications. Scientists believe that it helps to rejuvenate and redevelop brain cells in the hippocampus. The hippocampus is the part of the brain thats responsible for forming and storing long and short term memories. Research has shown that as we get older, brain cells in this area of the brain become dysfunctional. This is what causes lapses in concentration, forgetfulness, and mental decline and why Lipogen PS Plus seems to be so effective. I no longer have the memory lapses I experienced before, and my recall and focus are once again effortless!Ž says Raymond H of Oregon. IMPRESSIVE CLINICAL RESULTSGroundbreaking research published by major health organizations, like PubMed, reveal that the leading ingredient in Lipogen PS Plus can improve your memory signi cantly. In a double-blinded study, 149 men and women with age associated memory loss took the key ingredient in Lipogen PS Plus for a duration of three months. They were instructed to take it every morning without making changes to their current diet or lifestyle. The results were stunning. The participants who took the pill as directed rever sed their mental age by nearly 12 years according to researchers conducting the study. They were also able remember names, faces, and recall events faster and with great clarity. A subsequent study conducted in Italy produced similarity outstanding results, where users experienced a 44% imp rovement in mental function in just 90 days. With results like these, its easy to see why sales of Lipogen PS Plus are booming. HOW IT WORKSLipogen PS Plus is a memory pill that is taken just once daily. It does not require a prescription. The active ingredient is a compound known as phosphatidylserine. Lipogen PS Plus contains phosphatidylserine in a clinical dose, which is why its so effective. Research has shown that as we get older, brain cells become dysfunctional especially in an area of the brain called the hippocampus. The hippocampus is where long and short term memories are stored. If brain cells in this region fail, so does your memory. Some people experience this is the form of lapses in concentration, forgetfulness, and the inability to recall important dates, names, and facts. This would explain why so many users are experiencing impressive results so quickly. After about two or three weeks of taking the recommended dose, I noticed that I was remembering things, regardless of the degree of importance. Also, I noticed I was more alert and able to concentrate. Hooray!Ž Linda R, West Virginia I am a 51 year-old woman taking your formula for about two months. I recognize a distinct difference is my memory and mental acuity. My mind is razor sharp!Ž -Linda H., Flowery Branch, GA REDUCES STRESS AND ANXIETYPublished, clinical reports show daily dosing with phosphatidylserine not only helps sharpens your mind but also helps perk you upŽ and put you in a better mood. PS helps to manage everyday stress and elevate your mood by lowering your bodys production of the hormone cortisol. When cortisol levels are too high for too long you experience fatigue, bad moods and weakness This drug-free brainboosting formula enters your bloodstream fast (in as little as thirty minutes). Of cially reviewed by the FDA, phosphatidylserine is only nonprescription ingredient that has a quali ed health claim for both cognitive dysfunction and dementia.HOW TO GET LIPOGEN PS PLUS IN FloridaThis is the of cial release of Lipogen PS Plus in the US. As such, the company is offering a special discounted supply to any memory loss sufferer who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-808-2160 and will only be open for the next 48 hours. Only a limited discounted supply of Lipogen PS Plus is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. Experience the guaranteed Lipogen PS Plus relief already enjoyed by thousands of consumers. The company advises not to wait. Call 1-800-808-2160 today.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. Developed by top Israeli doctor; study shows key ingredient rever ses years of mental decline and may also p revent dementia; initial users in America report imp rovements in memory, concentration, and thinking power POPULAR PILL: Doctors are now recommending new Lipogen PS Plus to seniors suffering from symptoms of memory loss and mental decline.New Pill Reverses Memory Loss in an Amazing Wayadno=50534818Advertisement Advertisement Advertisement

PAGE 17

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN FAITH & FAMILYNORTH PORT „ Ladies and gentlemen looking to scrapbook can participate in Saturdays scrapbooking day event. The event will be led by Dena DeGarmo, who hosts monthly scrapbooking days at the Community Education Center in North Port. This Saturdays event will be all day to mark National Scrapbooking Day. For the last year, DeGarmo has worked with the city of North Port to offer the scrapbooking craft days for North Port residents. They began talking in January and in June 2017 she began hosting the meetings. DeGarmo said big events like Saturdays are held twice a year and bring together both novice and experienced scrapbookers. According to DeGarmo, Saturdays event is open to all crafters. We encourage everyone to come,Ž she said. In addition to scrapbooking, there will be door prizes, goodie bags, prizes and a couple of card making classes and demonstrations. Lunch and dinner will also be served for those who are participating in the event Saturday, according to DeGarmo. Those planning to attend usually bring their own supplies, which can include cutters, paper supplies and in come cases computers for digital scrapbooking. On Saturday, DeGarmo will have items available for purchase and to try out during the event. We also have a tool table with demonstrations of (the items),Ž DeGarmo said. Its not unusually for the day to be open to all crafters. Typically, she has people who work jewelry, other paper crafts and crochet among other crafts. Scrapbooking Day begins at 9 a.m. and lasts until 7 p.m., Saturday at the Community Education Center, 4940 Pan American Blvd., North Port. It costs $45 for the whole event. For more information or to sign up, visit www. cityofnorthport.com and click on the parks and recreation link. Sign-ups for the event can also be done on the day of, but DeGarmo encourages those planning to attend to sign up online. Email: aherrera@sun-herald.comNorth Port hosts National Scrapbooking Day eventBy ALEXANDRA HERRERA STAFF WRITER IF YOU CANT MAKE ITIf you cant make it to Saturdays event, there are several places to pick up scrapbooking supplies. € Treasured Memories Scrapbooks and More, 2670 S. McCall Rd. Suite 1, Englewood. 941-474-4750. Open 10 a.m. to 5 p.m. Monday through Friday and 10 a.m. to 2 p.m. on Saturdays, closed Sunday. € The Craftin Cow, 29291 Tribune Blvd. Unit B, Punta Gorda. 941-505-0155 open 10 a.m. to 5 p.m. Monday through Thursday, open 10 a.m. to 4 p.m. Friday, closed Saturday and Sunday. € Hobby Lobby, 18559 Tamiami Trail, North Port. 941-426-8400, open 9 a.m. to 8 p.m. Monday through Saturday, closed Sundays. € Michaels, 18700 Veterans Blvd. #12, Port Charlotte. 941-235-0050, open 9 a.m. to 8 p.m. Monday through Saturday and 9 a.m. to 6 p.m. Sundays. € JOANN Fabric and Craft Store, 4265 Tamiami Trail Unit I, Port Charlotte. 941-764-7100, open 10 a.m. to 8 p.m. Monday through Saturday and 10 a.m. to 6 p.m. Sundays. SUN FILE PHOTO BY TAMI GARCIADena DeGarmo, left and Cathy Popp, both North Port residents, peruse a Christmas-themed scrapbook made by Paula DiGiovanni of Punta Gorda, during a scrapbook/craft workshop at the Morgan Family Community Center. SUN FILE PHOTO BY TAMI GARCIAPort Charlotte resident Janie Caudill was one of many who attended the scrapbook/craft workshop at Morgan Family Community Center. TerraNichol Academy will welcome the public to its annual school performance, A Night at the Museum,Ž set for 2 p.m. May 19 at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. The Junior Kindergarten and Kindergarten students are ready to take the stage on an artistic adventure and musical journey. Students will find magic in a very unlikely place and learn about artists from some very interesting people. A Night At the Art MuseumŽ is an original script designed by the cast along with the choreography and set. It was designed to spread the message about how important it is to keep visual and performing arts programs in schools. The show is an interactive play that requires the audience to participate. The performance is open to the public. Purchase your tickets at the playhouse box office, Lemonbayplayhouse. com, or visit their ticketing link, www. lemonbayplayhouse. com/events/ night-art-museum/ Tickets are $30 for adults, and $15 for children 3-12. A ticket is required for admission. This show is designed for audience 3 and over. TerraNichol Academy presents A Night at the Art Museum!By TERRA TOMINELLITERRANICHOL ACADEMY PHOTO PROVIDEDTerraNichol Academy will present A Night at the Museum,Ž at 2 p.m. May 19 at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood.OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $5,495,000 Charlotte Hedge & Lisa Napolitano 941.993.0025 CASEY KEY945 Inlet Circle $1,768,000 Victoria Stultz 941.387.5676 OPEN SUNDAY 2 4 P.M. VENICE1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD1512 Raphis Royale Boulevard $899,900 Bob Linthicum 941.228.9206 BOCA ROYALE111 Maria Court $824,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE718 Golden Beach Boulevard #4 $735,000 Colleen Hutchinson 941.468.6501 OCEAN SANDS3617 Bonaire Court $599,900 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES216 Park Trace Boulevard $579,500 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES1150 Tarpon Center Drive 408 $525,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND1490 Alamander Avenue $519,000 Debbie & Ron DoorenBos 941.525.6399 ENGLEWOOD1098 Tuscany Boulevard $499,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE594 Aston Woods Court $479,000 Beth Sargent & Richard Bradway 941.716.1277 PARK ESTATES2710 North Beach Road #5 $459,000 Bonnie Price 941.350.3362 ENGLEWOOD20989 Loggia Court $429,900 Jody Callan 941.525.8707 GRAN PARADISO12257 Stuart Drive $429,000Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 GRAND PALM905 Gibbs Road #4 $350,000 Debbie Sugden 941.223.9363 VENICE ISLAND429 Harbor Drive South $348,888 Paula Wesley 941.492.7515 VENICE ISLAND2033 Magdalina Drive $345,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES674 Silk Oak Drive $325,000 Dan Olson & Maryanne Kurtz 941.223.0037 THE LAKES OF JACARANDA12022 Granite Woods Loop $320,000 Beth Sargent & Mike Debitetto 941.716.1277 STONEYBROOK AT VENICE Belvidere Road $300,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD1024 Ponderosa Road $299,000 Melissa Caldwell 941.266.8829 SOUTH VENICE11240 Batello Drive $259,950 Chris & Betsie Shiparski941.375.1148 VENETIAN FALLSadno=54535104

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 4OUR TOWN FAITH & FAMILYNew Day Christian Church hosted the North Port High School Class of 2018 Baccalaureate Service on Monday evening. A baccalaureate service is a religious celebration that honors a graduating senior class from a college or high school. After the service, the Port Charlotte church offered a reception with refreshments and a photo booth for the seniors and their friends and family to create memories.Church holds Baccalaureate Service SUN PHOTOS BY MONICA AMAYANorth Port High School Class of 2018 seniors gathered to celebrate their success with a Baccalaureate Service at New Day Christ ian Church on Monday night. North Port High School senior Asheleigh Wood leads the Pledge of Allegiance. The schools JROTC students presented the colors. Amelia Johnson, a senior at North Port High School, opens the service with a prayer. North Port High School graduate Ayonna Beck did a poetry reading 8122000Ž and performed the song Rise UpŽ during the service Monday night in Port Charlotte. North Port High School graduate Arianna Walker leads the closing prayer. New Day Christian Church Student Pastor Robbie Rutherford delivered a message to the North Port High School Class of 2018. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 BAPTIST First Baptist Church Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 CATHOLIC SAN ANTONIO CATHOLIC CHURCH 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHURCH OF CHRIST E N G L E W O O D E A S T C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com BAPTIST E a s t s i d e B a p t i s t C h u r c h Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co CATHOLIC Welcome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org adno=718361 BAPTIST P e a c e R i v e r B a p t i s t C h u r c h 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.A.N.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com INTER DENOMINATION D E E P C R E E K C O M M U N I T Y C H U R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People ANGLICAN CATHOLIC T r i n i t y A n g l i c a n C h u r c h 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org BAPTIST F I R S T B A P T I S T C H U R C H O F P U N T A G O R D A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com EPISCOPAL S T N A T H A N I E L  S E P I S C O P A L C H U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 9:30 941-639-6309 4005 Palm Drive adno=719673 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST P e a c e R i v e r B a p t i s t C h u r c h 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Church Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST E a s t s i d e B a p t i s t C h u r c h Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST F I R S T B A P T I S T C H U R C H O F P U N T A G O R D A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION D E E P C R E E K C O M M U N I T Y C H U R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 1 : 0 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S T N A T H A N I E L  S E P I S C O P A L C H U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 9:30 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST E N G L E W O O D E A S T C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com 3:30

PAGE 19

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILYResale Mega SaleSt. Vincent de Pauls Resale Shops Mega Sale is this Thursday to Saturday, May 10-12. For the sale the shop hours will be 9:30 a.m. to 4 p.m. All departments will be 50 percent off (over $1). All clothing, mens and ladies will be $1 (boutique, yellow and red tags will be 50 percent off. A new area, clearance corner, has been established; check out the bargains. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776 in Port Charlotte. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Stamp Out HungerŽ food driveThe National Association of Letter Carriers Stamp Out HungerŽ food drive is Saturday, May 12. Postcards and bags will be distributed to all postal patrons to get the message out to leave nonperishable food in, on or near your mailbox, on that Saturday. Sadly, there are about 49 million Americans, almost 1 in 6, that are unsure where their next meal is coming from. This includes 13 million children, 5 million seniors and 3 million veterans. Locally, there are eight food banks receiving food this year. All food collected here in Charlotte County stays in Charlotte County. We ask everyone to “ll their bag to help feed families, so that we can help Stamp Out HungerŽ in Charlotte County.Mothers Day pancake breakfastSt. Charles Knights of Columbus Council 5399 will host a pancake breakfast on Mothers Day, May 13, from 7:45 a.m. until 10:30 a.m. at St. Charles Borromeo Catholic Church Parish Center, 21505 Augusta Ave., Port Charlotte. Cost is $6 and you receive all the pancakes you can eat (plain, chocolate or fruit), eggs, sausage, hash browns, biscuits and gravy, coffee, tea, and juices. Children 12 and under are $3; and moms eat free. Blood DriveThe Florida Blood Centers will be collecting blood on Sunday, May 20, from 7 a.m. to 1 p.m. at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. There is a critical need for all types of blood. If supplies are not replenished it can lead to postponement of critical medical treatment so the blood center is pleading for all eligible and new donors to donate as soon as possible. The Thank You GiftŽ will your choice of a free T-shirt, a cooler bag, or an umbrella. There will also be a wellness check up including blood pressure, cholesterol screening, iron count, pulse, and temperature. For more information, contact the church of“ce at 941-6390001 during normal business hours 9 a.m. to 3:30 p.m. Monday through Thursday, 9 a.m. to noon on Friday or by email to of“ce@bspconline.org.Summer church scheduleBeginning May 27 through Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule May 27 through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.St. Vincent rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 8 a.m. to 11 a.m. on Saturday, June 2, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads, Punta Gorda. A variety of items including household goods, furniture, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 8 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date will be June 9.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. The members of Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road in Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail. com.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could benefit from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support groupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church,2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m., the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat, specialty-item breakfast with all the trimmings for only $7 per person. For more information, call 941 625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-629-2085; email: sdennis@sun-herald. com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS VACATION BIBLE SCHOOLS€ Gulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte: Daniel in Babylon,Ž 5:30 p.m.-8:30 p.m., Wednesdays only; June 11-15. Free; For children K through fifth grade. After dinner, VBS kids will visit the Babylonian marketplace where they will craft cool projects and sample unique treats. They will meet with Daniel each day and learn about his adventures. They will also expend some energy at the Palace Playground and learn some Temple Music. To register go to http://GulfCoveChurch.com, or obtain a paper application from the church. For more information, call 941-697-1747 or visit GulfCoveUMC@gmail.com. € Liberty Community Church, 2759 Wylam Drive (on Veterans between Orlando and Harbor), North Port: Game On!Ž 5:30 p.m.-8:15 p.m., June 11-15. For children ages 4 through 4th grade. As kids get ready for the big game, they will learn that the goal is not competing in their own strength because God has already equipped them with everything they need. There will be Bible stories, crafts, games, music, missions, and snacks. Free light supper each evening at 5 p.m. Register at https://libertycommunity.church. For more information, call 941-456-1959. € St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte,: Crocodile Rock, Where Fearless Kids Shine Gods LightŽ 8:30 a.m.-noon, June 11-15. For children 4-14. Free. For more information, call 941-764-6764. € Trinity Baptist Church, 11234 Royal Drive, Punta Gorda: Game OnŽ 6 p.m.-8:45 p.m., June 24-29. Free; For children ages 4 through sixth grade. Grab your megaphones, lace up your cleats, and tune up your horn. Its time to gear up for the big game! Kids will begin each day at the Pep Rally. From the Pep Rally, kids will be equipped to dig deep into Gods Word. They will learn the God has given them everything they need through His divine power. Register online at www.kideventpro.lifeway.com/mychurch/?id=48007. For more information, call 863-990-1213. To add a listing, email sdennis@sun-herald.com. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bsp c online.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION H C C L V R Y C E Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com l 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Past: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org O adno=719669

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 6OUR TOWN FAITH & FAMILYCharlotte County Habitat for Humanity hosted Apostles Build 2018 dedication ceremony April 26 for Wallifa Rahim at her new Port Charlotte residence, one of 30 families Habitat is helping this year to obtain owning a new home a reality. Rahim received an outpouring of gifts donated by Habitat, local organizations, groups, businesses and churches, which are given to every Habitat homeowner at each dedication. A luncheon was provided by the participating churches, following the dedication. Apostles build churches involved with Rahims home were Burnt Store Presbyterian Church, Deep Creek Community Church, Edgewater United Methodist Church, Faithlife Church, 1st United Methodist Church, Lighthouse United Methodist Church, Pilgrim United Church of Christ, Gulf Cove United Methodist Church and St. Andrews Episcopal Church.Habitat dedicates Apostles Build house New Habitat homeowner Wallifa Rahim and her 1.5-year-old son Nasir. SUN PHOTOS BY TAMI GARCIAHabitat sta stand with Rahim include in the front row: Lynette Auger, construction assistant; middle row: Gabrielle Reineck, senior director of outreach; Debbie Gyger, Family Services Coordina tor; Jan Nick, Development Coordinator; Pam Martin, AmeriCorps coordinator; Ellen Cardillo, special events coordinator; back row: Kristy Mazal, director of construction; Trish Bellois, senior director of operations; and Mike Manseld, CEO. Gifts were donated by guests who attended the event pictured here with homeowner Wallifa Rahim, including Patricia Harris, representing Charlotte Bay Chapter Daughters of the American Revolution; Don Turpin, representing Parkside Neighborhood Watch Zone 4 and Home Depot; Charlotte County Sheris Deputy Jose Ortiz-Cruz, representing Charlotte County Inmate Plant Program; and Ron and Annemarie Klein, representing Burnt Store Presbyterian Church. Other gifts were donated by Charlotte County Habitat for Humanity, Episcopal Church Women of St. James Episcopal Church, Legeres Concrete Specialties, Sun Country Decor and Sun newspapers. Many clergymen stand with Habitat homeowner Wallifa Rahim including Pastor Ken Ewing, Pilgrim United Church of Christ; Chris McFadden, worship pastor with Faithlife Church; Pastor Bob Carlson, 1st United Methodist Church; Bishop Bob Schaefer, St. Andrews Episcopal Church; Ed Paxton, lay leader with Boca Grande Lighthouse United Methodist Church; Pastor Rich Webb, Faithlife Church and Habitat board member; and Pastor Cli Washburn, Deep Creek Community Church. TODAY 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 P.M. 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 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, 8:3012noon, 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!, 14156 tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come & spend the afternoon with friends & cards AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Great food, fun, prices. Public welcome 7050 Chancellor Bl NP 941-429-5403 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night card fun with great people SATURDAY North Port VFW, Members & guests, Lunch 11-2, Pool Table, Golf, Bowling, Jukebox...whats your pleasure, 4860 Trott Cir, NP 426-6865 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G Bingo 1-4 North Port Moose, FBMA district meeting at 12! Lunch special with meatloaf dinner special!, 14156 tamiami trl NP AMVETS 312 Dinner, 5:00-7:00 Shepherds Pie roll, dessert $10 Open free jukebox Public welcome 7050 Chancellor Blvd NP 941-429-5403 SUNDAY AMVETS 312 Breakfast, 8:30-11:00 Great selection Only $7:00 $1.00 Bloody Marys Public welcome 7050 Chancellor Blvd NP 941-429-5403 AMVETS 312 Brunch, 10:00-2:00 Roast Beef & Ham Din.Free to Amvets mothers $15 to guests Kids $8 pub welc 7050 Chancellor Bl NP 941-429-5403 Writers on the Air, Cancellation In Honor Of Motherss Day Fellowship Church YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 5:30pm 475-7447 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn something new. Willing to teach. VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Mosquito Info, Learn how to prevent mosquito breeding sites. 11 am. Shannon Staub Library, 4675 Career Ln, 861-1740 North Port Moose, Wings for lunch and dinner with hot opened face turkey sandwich! Queen is at 6! 14156 tamiami trl NP Duplicate Bridge, $3/ person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge this is the place to be Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Night $2 Margaritas Great food Public welcome 7050 Chancellor Blvd NP 941-429-5403 TUESDAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 0123, Stop by TOPS for serious weight loss. Methodist Church on Wesley Ave every Tuesday at 8:00 am 423-8676 Nancy VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble come join in the fun. 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 rom 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. adno=720034 adno=720024

PAGE 21

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 21 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 Seizethesales withClassified! 1010 OPEN HOUSE 05/11/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeou s 3/2/2 Golf Cour s e Pool Home in Charlotte County' s Premiere Subdivi s ion. Minute s drive to Fi s hing, Sailing, and the Gulf of Mexico beache s Thi s home will not di s appoint! 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 Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION OPEN BY APPT.Cla ss ic Florida Golf-Cour s e Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hill s Cour s e on a quiet cul-des ac s treet. Updated and well maintained. turnkey furni s hed 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 OPEN HOUSEFRI 1PM-4PM $199,9006481 THORMAN RD.PORTCHARLOTTE/ENGLEWOOD BOARDER. 2000 SQ. FT. 2004BUILT3/2 LANAI, FORMALDINING& LIVINGROOMRONDENICHILO201-390-9544 KELLERWILLIAMSREALTYGOLD 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 1010 OPEN HOUSE 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 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 SOUTH GULF COVE SATURDAY 12-3PM 10578 RIVERSIDE ROAD PORTCHARLOTTE, FL 3/2.5 WATERFRONTPOOLHOME$550,000 W/ 160 SEAWALL. CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINAPARK 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 GETRESULTS USECLASSIFIED! 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 1020 HOUSES FOR SALE 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 PENDING 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 PENDING 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 EmployClassified! PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $219,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 1020 HOUSES FOR SALE 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 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 Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 CLASSIFIED ADSSELL ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. 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 F i n d i t i n t h e C l a s s i f i e d s 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 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 7CLASSIFIEDS

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 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 55+ Buttonwood Village Furn. 2/2. Avail. Now-Nov. Clubhouse, Pool $1400 Mo. Util. Incl. 941-504-6564 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 GO RDA Downtown, Up 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 ROTONDAHEIGHTS P r i vate. 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 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! 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL 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 PRODUCTION OFFICETHE SUN NEWSPAPERSis hiring a part-time position for our Production Department. Must have basic computer knowledge and basic Excel experience helpful. 25 to 30 hours a week, no weekends.To fill out an Application Apply in person ask for Marty or Robin The Sun Newspapers 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 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 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 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 C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol HANKS MOVING IS EXPANDING AND HIRING MOVERS/DRIVERS Must Have DL. 3 Years Exp. Required in the Moving Business, In State Only. Foreman Possibility. $14.00/Hr. $16.00/Hr. Please Call 941-474-2934 IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MAINTENANCE POSITION Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Submit resumeinfo.placidaproperties@ g mail.com 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 2050 SKILLED TRADES TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 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 ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 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 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 NEEDCASH? HaveAGarage Sale! FULL TIME: IRRIGATION/MAINTENANCE Benefits … Paid Holidays Apply in Person-Pay based on Knowledge Gulf and Bay Club 5730 Midnight Pass Rd. Sarasota HOUSEKEEPING, & BREAKFAST HOSTESS EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte LANDA INVESTMENTS, LLC in Enoree, SC is accepting referrals through the State Workforce Agencies for 60 farmworkers. The job includes duties associated with the harvesting and packing of blackberries. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/15/18 to 7/22/18. Threef ourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr and/or piece ra te. Apply for this job at your nearest State Workforce Agency or South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 job order#782339. A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 8CLASSIFIEDS

PAGE 23

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 23 2100 GENERAL MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MATES/DECK HANDS NEEDED PARTTIME. ROOMFOR ADVANCEMENT. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. 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, Venice 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. WC FARMS in Galivants Ferry, SC is accepting referrals through the State Workforce Agencies for 5 farmworkers. The job includes duties associated with the cultivation, harvesting and packing of tobacco. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/15/2018 to 8/31/2 018. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr and/ or piece rate. Apply for this job at your nearest State Workforce Agency or the South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 job order# 785991. T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 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. PER SO N THAT returned unique Cane please respond to honor reward. 941-421-2046 3020 PERSONALS FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 G ENTLEMAN S eeks Lady friend for dining & boating Please text or call Jacob (561)577-0293 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FAITH SDA CHURCH 436 Barrett St, Port Charlotte Please join us for worship and Free Health Fair Saturday Ma y 19 @ 9:30 AM and 3:00 PM. Well recognize a community organization for its service to the communit y UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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 3090 LOST & FOUND L OS T EYE G LA SS E S Near Sams Club in Pt. Charlotte in parking lot. Costa Frames, Brown, REWARD 941-223-1182 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941 -276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5000 BUSINESS SERVICES 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 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 MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W 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 ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 5070 ELECTRICAL 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, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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! 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 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 9CLASSIFIEDS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 5100 HOME & COMMERCIAL IMPROVEMENT 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 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5107 IRRIGATION CHARLOTTE IRRIGATION I nc. $20 OFF WITH THIS AD. 941830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. 5110 LAWN/GARDEN & TREE 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 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins LAWN M O WIN G S ERVI C E S Free Estimates, Starting at $20, S. Sarasota to S. Venice Areas Call Len 941-504-4465 MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 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 5110 LAWN/GARDEN & TREE WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com 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 PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE 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 5184 SCREENING 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 ADVERTISE! 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 LIFT CHAIR B e i ge. I n goo d 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 F O LK ART hand cra f t f loor lamp Cast iron base $150, OBO 941-629-6429 F O LK ART large G rouper Fish Handmade lg Copper Grouper fish $200, OBO 941-629-6429 FRAME 26X26 Walnut, glass, mat and print $20 941-575-8881 SC RAP B OO K albums I have 10 new albums 5.00 each. $5 941-228-1745 6030 HOUSEHOLD GOODS BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 BRITA PIT C HER, 1 0 -cup, White, 6 new (boxed) filters All / $28 941-276-1881 CARPET RUNNER qua li ty T ur k ish 32Žx10 beautiful, must sacrifice $45 941-780-3977 C D S (36) learn spanish, Pimsleur approach Gold Editions 1 & 2 Lke nw $65 207-333-8699 C HAIR C U S HI O N S( 1 2) NEW 21X21X4 $120 239-849-9815 CO FFEE TABLE Italian, white with glass inlay. Exc. cond. $150 941-625-5632 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 ELEPHANT COFFEE 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 G A S G RILL With f ull tank o f propane 2 burners $46, OBO 810-210-9553 G ENERAT O R 5000/6200SUBARU ENGINE $350 941-255-1832 GRIDDLE COOL T ouc h B ase 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 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRR O R C hinese Black Lacquer Dimension: 26 x 42 $200 941-460-9540 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. O VENKENM O RE also have micro-wave oven & old fridge cheap $50 941-445-5619 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PREMIUM BAMB OO S HEET S New 6 pc Queen or King ass t colors $25 941-421-9984 PULLING CART woo d & stee l Play cart on 4 wheels pulling handle $29 941-697-0794 PULLING CART W oo d&S tee l Play cart on 4 wheels pulling handle $29 941-697-0794 PULLING CART W oo d&S tee l Play cart on 4 wheels pulling handle $29 941-697-0794 REFRIGERATOR Whi te D orm 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 R O YAL ALBERT country roses service for four 20 pieces $175 941-769-2389 ROYAL ALBERT o ld E ng li s h country roses tea pot creamer sugar $95 941-769-2389 R O YAL ALBERT platter serving bowl two soup bowls $45 941-769-2389 RU G PER S IAN Hand Woven 7 x 10 excellent condition $500 941-460-9540 S AM O AŽ BATH ( bamboo moti f S.Curtain, dark wicker access) New! $55 941-276-1881 THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 WALL MIRROR B eaut if u l framed, beveled wall mirror, 29Žx41Ž. $18 941-889-7846 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 W HITE WI C KER TWIN HB/FRM MT/BS EXC condition $195, O BO 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 6035 FURNITURE 1940S LANE solid cedar chest for sale Price firm. $125 941-473-2387 1960S GOLD tr i m g l ass set 8 tumblers world map design. $65, OBO 941-496-8765 ACC ENT TABLE Beauti f ul African Motif accent table $20, OBO 941-223-4335 BDRM S ET BA SS ETT FUL/ Q U Hdbd, dresser, mirror, chest, night std $300 941-380-1275 BED (Q UEEN ) mattress, dresser $200, OBO 972-333-7019 BED QUEEN B oxspr i ng & M at tress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED w i t h mattress an d f oun d a tion, full size. Good condition $50 941-460-9540 MATTRE SS & B O X Q UEEN $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 CARPET RUNNER qua li ty T ur kish, 32Žx10 must sacrifice, beautiful $45 941-780-3977 C HAIR S 4 Arrow back Windsor chairs, natural, Xcond $80 716 492-1023 C HINA C ABINET LIGHTS & BROWN $50, OBO 941-255-9152 CO FFEE TABLE & 2 end ta bles, Chrome, Metal & wood 6/mths old $375 941-467-5474 COFFEE TABLE N atura l R attan 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 DININ G R OO M S ET Rectangu lar table, 6 chairs, & China cab inet $250 941-380-1275 10CLASSIFIEDS

PAGE 25

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 25 6035 FURNITURE DINING ROOMSET Thomasville oak double pedestal parquet table 6 chairs 2 extenders Like new Seats 6 12 $490 941-217-5637 DININ G R OO M set Thomasville Solid dark oak, Queen Ann style 6 side chairs, 2 captians chairs and 2 leafs. $300 941-4672303 or 941-456-7468 DININ G R OO M TABLE and 4 arm chairs Heavy glass top $125, OBO 724-992-9073 END TABLE S (2) MAT C HIN G GLASS TOPS BROWN $50, OBO 941-255-9152 END TABLE S G lass tops, light color. $50, OBO 574-292-2746 FLOOR CABINET Whi te M arble$60. TABLES, (3) Glasstop $60. ea. 717-880-2952 FOLDING CHAIRS (4) meta l black exc. cond. $20 941-5858149 FOLDING TABLES/CHAIRS METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 FORMAL DINING c h a i rs b a ll & 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 G LA SS T O P TABLE White, alumium 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 LAZ-Y-B O Y Mauve Swivel, rocker, recliner ex cond $150 941-743-0582 LEATHER RE C LINER $ 5 0 OBO 941-875-3710 L O VE S EAT BEI G E TWEED FABRIC GOOD COND NO PETS $50 941-202-9172 L O VE S EAT By Kroehler, 72Žx38Ž, 2 cushion,fabric, exc. cond. $200 941-625-5632 LOVESEAT NEW never use d 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 PILLOWS f or so f a, 4 B ran d new accent pillows. $30 941-445-4559 SETTEE BAMBOO 5L X 22Ž W WITH CUSHION $150 941-202-9172 SLEEPER SOFA w i c k er, swivel rocking chair. $150, OBO 972-333-7019 SOFA N ew Q ueen B e d pu ll out, terracotta $495 941-639-9293 SOFA L ove S eat, Ch a i r & O ttoman. Palm tree design. Good condition. $300 941-624-6449 SWIVEL BAR STOOLS CHERRY w/ARMS FABRIC SEAT (2) LIKE NEW $100 941-202-9172 TABLE 41Ž + l ea f Hi tc h coc k d esign. Donmiss this beautiful table. $45 941-488-5595 TABLE DETACHABLE f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TV CONSOLE f or 48Ž tv. Dark wood. Glass doors. New. $85 941-235-2203 TV STAND or storage ca bi net 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 ANDROID 4 4 net b oo k N ew i n original package $50 941-4238524 AT&T ZTE Bl a d e S par k S mart Phone New. Includes protection case. $45 941-889-7846 ELECTRIC FIREPLACE LOGS LIKE NEW $25, OBO 941-255-9152 PRINTER HP Offi ce J et P ro, new in box. $55 941-698-7594 WARRIOR DRONE N ew i n b ox 2.4ghz real time video & image $75 941-421-9984 6038 ELECTRONICS W IND O W S 7 Pro f essional Pro gram New never opened $50 941-421-9984 6040 TV/STEREO/RADIO TV R C A 2 7Ž with 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 6060 COMPUTER EQUIPMENT COMPUTER BAG S amson i te 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 A AA TANZANITE 9 45 S ilver 3 Stone Ring (Size 8.0) TGW 1.01 cts. $95 941-554-2140 FIRE O PAL RIN G NEW S IZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 G REEN TANZANITE ring 14K YG and Plat.Ovr .925 sz 8 TGW 1.42 cts. $60 941-554-2140 NECKLACE 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 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 W ALLET HARLEY DAVID SO N with chain. Never used $20 941-235-2203 W ED G W OO D C AME O broach st silver setting-vintage mothers day gift $30 941-639-1517 WO MEN S C L O THE S Size 8, EC. Name Brands $2-$5 941-698-7594 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 1960S GLASSES 8 tum bl ers 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 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ANDLE S TI C K S -REDU C ED! Vintage. Pair. Crystal w/silver $20, OBO 941-697-8598 C ANDY DI S H w/lid RED C UED Vintage. Glass. Ex. cond $20, OBO 941-697-8598 C ENT S INDIAN Head $2 781-956-8891 COC A CO LA radio transistor vintage with box other items too $45 941-769-2389 COINS P roo f an d m i nt sets $7 781-956-8891 COLLECTOR PLATE H a lb ert  s 76 Mothers Day plate Mallard Family.Ž $30 941-258-0512 DOLL COLLECTIO 30 + d o ll s, most in good/exc condition $200, OBO 941-380-1275 EDISON 1903 Ph onograp h i nc. 31 Records Chippendale Cabi net. $500 941-697-8359 FARM TOOLS Si c kl e S cyt h e & Buck saw vintage collectors $50 941-214-8188 GOLD COIN $5 I n di an 1911 $460 781-956-8891 HUMMEL FIGURINE  Th e Ph o tographerŽ-reduced 1948 mint pc. $80 941-639-1517 IKE DOLLARS s il ver proo f $10 781-956-8891 LICENCE PLATES s i ng l es & 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 SIMON & G ar f un kl e BOOK ENDS Classic vinyl real nice col lector $25 941-214-8188 LP THE Ki ng F or F ans O n l y Classic 1959 Elvis top collector $15 941-214-8188 LUSITANIA CANDYDISH f rom liner sunk May 7, 1915 by U boat. $150 941-258-0512 MICKEY MANTLE Baseball cards. $75, OBO 810-210-9553 MIRRORS MAN C ave b ar room beer & wine vintage starting @ 20 $20 941-214-8188 PRE 1982 C opper P enn i es 60+LB @$3 per pound $180, OBO 941-769-3475 RECORD Th e Wh o B e hi n d Bl ue Eyes 45 classic rock vg cond $10 941-214-8188 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 6070 ANTIQUES COLLECTIBLES SILVER DOLLARS 1878 to 1935 $25 781-956-8891 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL PIANO 1970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 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 HOSPITAL BED with mattress Fully functional Excellent condition $150, OBO 941-426-3608 JAZZY S ELE C T 6 New never used, must see! $499 941-613-0021 RE C LINER electric li f t chair 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 light weight 3 wheels plush $65 941-580-4460 Needanew Home? LookintheClassifieds! 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHROOM SCALE Taylor 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 A N G EL TRUMPET, C A SS IA or JACARANDA TREE in 3 gal pot $8 941-258-2016 ARABIAN JASMINE b us h 3 lovely fragrance, 3 gal pot $10 941-258-2016 BEAUTY BERRY MIMOSA CORAL PLANT or ORCHID TREE 3 gal pot $8 941-258-2016 GOLDEN RAIN TREE CHAYA LOQUAT or TAMARIND TREE in 3 gal pot $10 941-258-2016 MILKWEED STARTER pots, grow for the Monarch Butterflies. $3 941-258-2016 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 6125 GOLF ACCESSORIES CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $35 941-488-7774 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 GOLF PROŽ S w i ss A rmy K n if e authentic WengerŽ bargain! $15 941-639-1517 JACK NICKLAUS T our h y b r id s 3 & 4, RH graphite excellent cond, p air $45 941-488-7774 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 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.) 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 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 GETRESULTS USECLASSIFIED! 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 CO RN H O LE boards 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 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 FI S HIN G R O D MIT C HELL 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 BICYCLE HUFFY b oys 24Ž 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 RACK f or 2 BIKES TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RA C K HIT C H M O UNT by PRO SERIES for 3 Bikes LIKE NEW $75 941-268-8954 BIKE RALEI G H Record LTD, Racing Bike, Like New! $180 941-257-5500 J O Y RIDER 3 wheel tricycle step through design tires are excellent $320 941-460-9540 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRICYCLE WHITE f o ldi ng tr ik e, 20Ž wheels 2 years old excellent condition $150 941-391-4707 6138 TOYS/GAMES FISHER PRICE BARN vtg I nc. 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, chemicals $175 941-626-3265 POOL PUMP 1 h p marat h on runs good $75 941-743-0582 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C HAIN S AW Vintage Jonserded Pro SP49 CC 16  bar & chain $125 941-214-8188 C 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 6160 LAWN & GARDEN 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 M O WER TR O Y BILT 2 1Ž Front Wheel Drive 725 EX 190 CC $110, OBO 941-456-3301 LAWNM O WER C RAFTMAN 6.5 B/s 21Ž $50, OBO 941-625-3790 LAWNM O WER C ra f tman sel f prop 21Ž E-start 6.75 $65, OBO 941-625-3790 L O UN G E C HAIR S TW O AD JUSTABLE WHITE/ BROWN LIKE NEW $40 941-456-3301 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 OUTDOOR SWEEPER H oover Spin Sweeper, used $45 941 200-2663 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 SPREADER SCOTS spee d y green spreader $20 941-473-2424 TROYBUILT PONY Lawn & Gar den tractor, 42Ž, new carb, very clean. $500 941-828-8871 W EED TRIMMER Echo curved shaft 21 cc runs good deal $75 941-214-8188 6161OUTDOOR LIVING GAS GRILL CHAR BROIL tan k full of propane. $24, OBO 810-210-9553 GAS GRILL CHAR BROIL ver y nice two burners. $29, OBO 810-210-9553 G A S G RILL Weber, S pirit, E210, cover. $250, OBO 941-624-2105 G LA SS PATI OS et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 PATI O FURNITURENEW! 11 pcs, 4 lounge chairs, Table & 7 Chairs. Cost $3200 Sell for $1,600 941-637-7979 S M O KER MA S TERBUILT, ELEC. USED2x $150, OBO 941-624-2105 6170 BUILDING SUPPLIES D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 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 shop light New in box un breakable bright 2 bulbs $35 941-421-9984 AIR COMPRESSOR Nik ota I n dustrial 13 gal. Oil Lubrication $100 941-625-0408 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 FREON 134A 30lb 134 a, two sets gauges $150 941-830-0008 JOINER MACHINE f reu d JS100A 4Ž $50 941-979-6974 LADDER 6 Al um i num. N o Pl as tic. GC. $15 941-766-0637 LADDER 8 f oot extens i on $30 941-380-1311 MASTER MECHANIC NEW Adj Workbench drill sander jigsa w mis $90, OBO 941-408-7535 MI G WELDER Lincoln, Weld Pac 100hp. inclds cart & hel mut. $200 941-505-1033 PORTABLE COMPRESOR HUSKEY 1.5GALLON 135 PSI on wheels $40 941-456-3301 ROUTER DEAL : EXCOND Router,table,8 new bits. 10am 8pm $80 941-204-7615 SKILL SAW lik e new $25 941-624-4244 TABLESAW STAND S tan d 24Žh x 18x22.5 $50 941-979-6974 TOOL CHEST SNAP ON5 drawers, assorted tools incl $200, OBO 941-380-1275 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external p arasites. 11CLASSIFIEDS

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES FREE C HAIN link f ence FREE ,you remove $0 941-475-2385 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE WATER FILTER N ew 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 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 MI CO WAVE WHIRLP OO L WORKS GREAT $20, OBO 941456-3301 MICROWAVE 1 2 CF K enmore 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 STOVE KENMORE C eram i c top black 4 burner stove/oven Excellent condition $150, OBO 941-426-3608 TURKEY FRYER Ch arB ro il Th e Big Easy Oil-Less Liquid Propane (NIB) $50 941-676-2019 W A S HER & DRYER 2 4Ž S tackable, White. Excellent Condition! $300 941-483-3605 WASHER & DRYER Ni ce, 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 $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 AMERICAN FLAG 5 x 9 5 never flown-great shape-cotton sewn stars $25 941-445-5619 A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $150 941-202-9172 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 C HAR CO AL G RILL Weber 1 8 Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 EMER G EN C Y KIT 71 piece auto travel new in box $20 941585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G ENERAT O R C oleman 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 LADDER WERNER WOODEN STEP LADDER 6 TYPE 3336 $20 941-202-9172 LA S ER DI SC Video $ 15 941-496-9252 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 6260 MISCELLANEOUS FOR SALE METAL DETE C T O R White, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 (941)-875-9425 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 SURVEYORS WALK measur i ng wheel $25 941-496-9252 W IRE S HELVIN G 6 pieces (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 W ANTED CASH PAID Unwanted broken walk behind mowers $10-$50.00 North Port Pt Charlotte only. NO RIDERS 941-286-3119 7000TRANSPORTATION 7020 BUICK 20 11 BUI C K LU C ERNE $12,499 CXL PREM. $12,899 MI 844-467-9558 dlr 20 1 0 BUI C K LU C ERNE C XL $12,539 4D Sedan 34,713 mi 844-467-9558 dlr 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA PREM $24,504 2Dr conv 24,253 mi 844-467-9558 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 2008 C ADILLA C E SC ALADE $13,990 4X2 SE BLACK 164,490 Mi 844-468-0509 dlr 20 11 C ADILLA C S RX $16,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 14 C ADILLA C C T S $22,911. RED, NAV, 34K MI. 855-280-4707 DLR 200 4 C ADILLA C XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 20 15 C ADILLA C E SC ALADE ESV $37,990 4x4 Black 86,712Mi, 844-468-0509 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 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 200 5 C HEVY CO L O RAD O $5,900 5SPD 121K MI 844-467-9795 DLR 2009 C HEVY IMPALA LT $8,900 74K MI 844-467-9795 DLR 2012 CHEVY IMPALA $9,9904dr Sedan Lt 69,695 m 844-468-0509 dlr 20 11 C HEVY C RUZE $10,990, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 20 17 C HEVY C RUZE LT $11,990, 4Dr Se 46,630 m (844)467-9558 Dlr 20 17 C HEVY TRAX 1LT $12,864 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 1 6 C HEVY C RUZE $13,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 20 14 C HEVY MALIBU $13,990, 4Dr Sedan LTZ 51,855 m 844-468-0509 DLR 2016 CHEVY IMPALA LIM LT $15,213 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 20 15 C HEVY TRAX LTZ $15,442 4D SUV 30,813 MI 844-467-9558 dlr 20 14 C HEVY E Q UIN O X $15,900 LTZ 82K MI 844-467-9795 DLR 2015 CHEVY EQUINOX $15,990, FWD, 40,598 MI 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $16,187, 4DR SEDAN 40,889 mi 844-467-9558 dlr 7040 CHEVROLET 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 2017 CHEVY EQUINOX 1LT $19,988 4D SUV 21,622 mi 844-467-9558 dlr 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2011 CHEVY SILVERADO 1500 $19,9904x4 Crew Cab 123,290 m 844-468-0509 dlr 20 17 C HEVY C AMAR O $21,990, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 20 15 C HEVY CO L O RAD O $24,900 CREW CAB LT 36K MI 844-467-9795 DLR 7050 CHRYSLER 2013 CHRYSLER 200 LX $8,812 4D SE RED 66,665MI 844-467-9558 Dlr 2009 C HRY S LER 300C $8,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 20 15 C HRY S LER 200 $13,9904dr FWD Blk 62,976 m 844-468-0509 dlr 20 1 2 C HRY S LER 300 S $17,900 78,000 MIL 844-467-9795 DLR 20 15 C HRY S LER 300 S $20,610 4Dr Se, Silver 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $23,990 Fr-wh -Wh dr Red 36,390 mi 844-468-0509 DLR 2005 CHRYSLERSEBRING CONVERT 37K ACTUAL MILES! SR. OWNED, PRETTYMUCHLIKENEW. $5475/ OROCALL941-468-3375 NODISAPPOINTMENTS! 7060 DODGE 2009 D O D G E C HAR G ER $7,900, 112,000 MI 844-467-9795 DLR 20 15 D O D G E DART $11,990,4Dr Sedan SE 50,904 m 844-468-0509 dlr 20 1 3 D O D G E J O URNEY S XT $12,711 4D SUV White 60,077 mi 844-467-9558 dlr 20 1 6 D O D G E J O URNEY S XT $14,012 4DR SUV 38,766 mi 844-467-9558 Dlr 2019 DODGE JOURNEY $14,990 4Dr FWD White 52,143 mi 844-468-0509 DLR 20 15 NI SS AN R OG UE S V $15,987 4Dr Sp Utility White 45,647 mi 844-467-9558 dlr 20 1 6 D O D G E C HAR G ER SXT$17,762 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,077 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 1 6 D O D G E C ARAVAN $19,900 15K MI 844-467-9795 DLR 20 17 D O D G E G R C ARAVAN $19,990,FWD, Black 41,098 m 844-468-0509 dlr 20 17 D O D G E J O URNEY $21,9904dr FWD White 22,614 m 844-468-0509 dlr 2016 DODGE CHALLENGER SXT $22,340 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 14 D O D G E DURAN GO $25,900 SPORTS LOADED 48K MI 844-467-9795 DLR 20 17 RAM 15 00 BI G H O RN $32,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 D O D G E RAM 15 00 $34,718 Laramie 4dr Crew Cab 844-467-9558 dlr 20 1 6 D O D G E C HALLEN G ER $35,877 PITCH BLACK, 2,291MI 855-481-2060 DLR 2016 DODGE RAM 2500 $41,990 4X4 CREW CAB 42,535 mi 844-468-0509 dlr 20 1 3 D O D G E RAM 2 5 00 $42,900 LARAMIE 4X4 MEG CAB 68KMI 844-467-9795 DLR 7070 FORD 20 17 F O RD FU S I O N $1,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 2006 FORD TAURUS SE $3,985 4D Sedan 99,793 mi 844-467-9558 dlr 20 1 2 F O RD F OC U S S EL $7,469 4D Sedan 91,477 mi 844-467-9558 dlr 2008 F O RD MU S TAN G $8,990, 2DR CONVERTIBLE 90,901 MI 844-468-0509 dlr 20 1 3 F O RD FU S I O N S E $9,171 4d Sedan Blue 97,507 mi 884-467-9558 dlr 20 14 F O RD F OC U S S E $9,698 4D Sedan White 56,397 mi 844-467-9558 dlr 20 1 3 F O RD C MAX $ 11,4 86 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 2 F O RD FU S I O N S E $12,900 APP PACKAGE, 844-467-9795 dlr 2016 FORD FOCUS SE $13,054 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 1 6 F O RD FU S I O N $13,900 SRF ALLOY 43K MI 844-467-9795 DLR 7070 FORD 20 1 6 F O RD FU S I O N TITANIUM$15,204 4Dr Se, Gray 42,878 mi 844-467-9558 Dlr 20 14 F O RD MU S TAN G CO NV $16,900 LOADED 69,000 MIL 844-467-9795 DLR 20 1 3 F O RD E SC APE $16,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 20 14 F O RD ED G E LIMITED $16,9994Dr SUV Ruby Red 64,906 mi 844-467-9558 Dlr 2013 FORD MUSTANG GT $20,900 LOADED 63K MI 844-467-9795 DLR 2013 FORD F150 $20,900 sUPER CAB 79,000 mil844-467-9795 dlr 20 17 F O RD MU S TAN G $21,990, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 2013 FORD EXPLORER $21,990 4Dr FWD 66,385 MI 844-468-0509 dlr 2017 FORD MUSTANG SE $22,899 Ecoboost Premium 36,766 mi 844-467-9558 dlr 20 15 F O RD EXPL O RER XLT $26,572 4D SUV Red 24,184 mi 844-467-9558 dlr 20 17 F O RD EXPEDITI O N EL $29,9904dr 4x2 xlt 47,216 m 844-468-0509 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 15 G M C TERRAIN $17,990 FWD, White 23,532 m 844-468-0509 dlr 2014 GMC ACADIA $19,900 AWD LOADED 73K MILES 844-467-9795 dlr 20 15 G M C S IERRA 15 00 $34,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 2017 JEEP COMPASS SP $13,717 4D SUV SILVER 25,494 MIL 844-467-9558 Dlr 2014 JEEP GR CHEROKKEE $13,990. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 20 17 JEEP PATRI O T LATITUDE $14,672 4D SUV White 28,480 mi 844-467-9558 dlr 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 2015 JEEP GRAND CHERO KEE $23,248 4D SUV 36,348 mi 844-467-9558 dlr 2014 JEEP GR CHEROKEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 15 JEEP WRAN G LER $24,900 4X4 4DR 57K MI 844-467-9795 dlr 20 1 2 JEEP WRAN G LER $26,871 unlmtd Sahara 73,724 mi 844-467-9558 dlr 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 844-467-9795 DLR 7130 PONTIAC 1 996 P O NTIA C B O NNEVILLE $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 7136 SCION 20 14 SC I O N T C BA S E $12,739 2Dr Coupe White 43,169 mi 844-467-9558 dlr 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 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 20 15 A C URA TLX 3 .5L $24,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 7147 AUDI 20 1 6 AUDI A 8 L4 Q T $10,990. 71K MI. 855-280-4707 DLR 20 14 AUDI A4 Q UARTR O $16,900 AWD 77K MI 844-467-9795 DLR 20 1 6 AUDI A 620 T $30,911.WHITE, NAV, 29K MI. 855-280-4707 DLR 20 15 AUDI Q 5 $30,911.BLACK, NAV, 42K MI. 855-280-4707 DLR 7148 BMW 2015 BMW X3 $22 682 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2016 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 20 11 H O NDA FIT S P O RT $8,653 4DR HTCHBK 71,402 mi 844-467-9558 Dlr 20 1 2 H O NDA C IVI C EX $8,779 DR SEDAN SILVER 844-467-9558 dlr 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 2012 HONDA CIVIC LX $10,196 4D Sedan Gray 70,437 mi 844-467-9558 dlr 2012 HONDA CIVIC LX $11,548 4D SE Red 34,553 mi 844-467-9558 dlr 2013 HYUNDAI ELANTRA $11,990 4DR SEDAN SE 38,268 m 844-468-0509 dlr 2009 H O NDA C R-V EX-L $11,997 4D SUV 76,781 mi 844-467-9558 dlr 20 11 H O NDA PIL O T LX $12,163 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 2 H O NDA C IVI C EX-L$12,746 4D SE Blk 2,417 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD $12,911. GREEN, SPORT, 50K MI. 855-280-4707 DLR 20 1 2 H O NDA A CCO RD EX-L $13,417 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 11 H O NDA C R-V EX-L $13,964 4Dr SUV White 63,819 mi 844-467-9558 dlr 20 1 2 H O NDA C r-v $13,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C $ 14, 6 5 6 4dr Se white 52,876 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,763 4D Sedan 20,043 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,770 4Dr Sedan Silver 28,404 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $15,554 2Dr Coupe Gray 13,643 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,578 4D Sedan Silver 78,063 mi 844-467-9558 dlr 2013 HONDA CR V EX $15,668, 4Dr SUV 62,697 mi 844-467-9558 dlr 2014 HONDA CR V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $15,993 4D Sedan White 84,050 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $17,483 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $17,989 SUV Red 87,038 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,998 2D Coupe, Red 41,890 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $18,048 DR SUV BLUE 21,703 MI, 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $18,216 4D Sedan Silver 39,382 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,476 SUV Blue 24,000 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $18,490, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,562 4D SUV 28,724 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,676 4d SUV 24,852 mi 844-467-9558 dlr 2011 HONDA ODYSSEY LX $19,163 4D Pass. Van 53,417 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $19,289 2D Coupe black 16,927 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $19,830 4D SUV RED 27,320 MI844-467-9558 dlr 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 17 H O NDA HR-V LX $19,987 4D suv silver 6,911 mi 844-467-9558 dlr 20 15 H O NDA C R OSS T O UR $20,355 ex-l 4Dr Suv Red 63,874 mi 844-467-9558 dlr 7160 HONDA 20 15 H O NDA C R-V LX $20,355 ex-l 4Dr Suv Orange 27,387 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $21,533 4Dr Sedan White 21,482 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $21,682 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 2016 HONDA ACCORD EX L $22,804 w/ Nav & Sensing 30,115 mi 844-467-9558 dlr 20 17 H O NDA A CCO RD LX $23,913 4Dr Sedan Gray 7,400 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX-L $23,913 4Dr SUV 7,299 mi 844-467-9558 dlr 2016 HONDA ODYSSEYSE $24,584 4D Pass. Van 38,872 mi 844-467-9558 dlr 20 17 H O NDA C IVI C TOURING$25,055 4D SE Blk 2,417 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $27,499 4Dr Pass Van 37,457 mi 844-467-9558 dlr 20 17 H O NDA C R-V EX-L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 20 17 H O NDA RID G ELINE $31,149 4D Pass. Van 74,152 mi 844-467-9558 dlr 2017 HONDA PILOT EX L $33,018 4D suv blk 94 mi 844-467-9558 dlr 20 14 H O NDA RID G ELINE S E $33,776 4D Crew Cab 12,564 mi 844-467-9558 dlr 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987 CRYSTAL BLACK, EX-L 9,438MI 8 55-481-2060 DLR 20 1 6 H O NDA O DY SS EY $34,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL OT $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2008 HYUNDAI A CC ENT $4,900 C DR 123K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTA FE $6,900 130K MI 844-467-9795 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 20 14 HYUNDAI ELANTRA SE $9,900 88K MI 844-467-9795 DLR 20 1 6 HYUNDAI A CC ENT S E $10,690 4D Sedan Silver 45,094 mi 844-467-9558 dlr 2011 HYUNDAI SONATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 20 15 HYUNDAI ELANTRA SE $11,185, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 2013 HYUNDAI SONATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 6 HYUNDAI SO NATA S E $13,263 4D Sedan 45,864 mi 844-467-9558 dlr 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI S ANTA-FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $18,315 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE SE $19,900 16K MI 844-467-9795 DLR 20 14 HYUNDAI S ANTA FE $19,990 Sport FWD 35,046 Mi 844-468-0509 dlr 20 17 HYUNDAI TU SCO N S E $20,109 4D SUV 10,431 mi 844-467-9558 dlr 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 2010 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 7165 INFINITI 20 17 INFINITI Q 5 0 $24,990 4Dr Rear Wheel Drive 22,624 Mi 844-468-0509 Dlr 20 1 3 INFINITI M 3 7 $24,990 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 2002 JA G UAR X-TYPE S edan, 66,186 orig miles, 4 new tires. $5000 OBO 941-483-1965 7177 KIA 20 1 2 KIA SO UL EX C LAIM $9,278 4D Htchbk 83,273 mi 844-467-9558 dlr 12CLASSIFIEDS

PAGE 27

The Sun /Friday, May 11, 2018 www.yoursun.com E/N/C Page 27 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES SATURDAY MAY 12 Downtown Arcadia Antique Shops find that perfect & unique gift for Mothers Day GreatDealsin theClassifieds! 6003 DEEP CREEK GARAGE SALES SATURDAY 5/12 9AM 2 PM 27105 Deep Creek Blvd. MOVING SALE!!Tools, Kitchen Wares, Generator, Golf Clubs, ETC. 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 GETRESULTS USECLASSIFIED! 6005 PUNTA GORDA AREA GARAGE SALES FRI & S AT. 8 AM-5PM 25120 Harborside BlvdHUGE HUGE MOVING SALE FRI 8 1& SAT 8 11 122 Berry St. Big Green Egg, Furniture, Household Items, Fishin g Gear. 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. 6005 PUNTA GORDA AREA GARAGE SALES 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. S AT. 9 2 5511 Almar Dr. Gheenoe, trolling motor, mini frig, flat TV s, DVDs tools, clothing, household & much more! AdvertiseToday! S ATURDAY, MAY1 2 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. 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 b y 6006 NORTH PORT AREA GARAGE SALES 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. Seizethesales withClassified! 6010 S.GULF COVE AREA GARAGE SALES S AT. 8 3 1 0383 New Brunswick St. HUGE amount of Vintage Household, Tools. Entire Garage is FULL! 6011 S. VENICE AREA GARAGE SALES FRI &SAT 8 2 545 AZURE RD HUGE ESTATE SALE Ever y thin g Must GO! 6011 S. VENICE AREA GARAGE SALES WEL CO ME T O MY ANTIQUES & COLLECTIBLES SALE. Dishes, Silver, Misc!! For your Special Showing! FRI-SUN. call 941-408-9022 All offers considered. T urnyou r trashinto cash! Advertise youryard sa l e! 6012 VENICE GARAGE SALES FRI 9 12 613 S A rma da Rd. (Island) 5th Annual Sale of over 400 FL Plants. Bromeliads, Plumerias, & More 7177 KIA 2016 KIA FORTE LX $10,092 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA SO UL BA S E $10,387 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 20 1 6 KIA O PTIMA LX $13,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 KIA O PTIMA S X $15,047 4D Sedan White 62,760 mi 844-467-9558 dlr 20 17 KIA S P O RTA G E LX $17,827, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 15 KIA SO RENT O $17,990 4DR FWD 74,981 Mi 844-468-0509 dlr 20 1 6 KIA S P O RTA G E EX $18,674 4D SUV White 41,069 mi 844-467-9558 dlr 2017 KIA SEDONA $19 990 4Dr FWD Red 54,727 mi 844-468-0509 DLR 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 7178 LEXUS 2007 LEXUS RX350 $10,156 4D SUV 132,157 mi 844-467-9558 dlr 20 1 2 LEXU S C T200 H $16,990. BLACK, CERT, NAV, 66K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $20,990. GRAY, CONV, NAV, 68K MI. 855-280-4707 DLR 2014 LEXUS ES 350 $21,911. WHITE, CERT, 28K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $22,990. WHITE, CERT, NAV, 30K MI. 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 $24,911. WHITE, CERT, 34K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $35,911. SILVER, CERT, 4,686 MI. 855-280-4707 DLR 20 15 LEXU S I S 2 5 0C $37,990. RED, CONV, NAV, 30K MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,500 OBONew Condition, only 12K miles. 941-575-6579 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 20 14 MAZDA C X-5 $18,990 FWD, 38, 712 Mi 844-468-0509 dlr 7190 MERCEDES 20 14 MER C EDE S -BENZ $22,990 GLK-CLASS250 62,788 Mi 844-468-0509 dlr 200 5 MER C ED S -BENZ 9,900, CLK500 CONV 84K MI 844-467-9795 DLR 7200 NISSAN 2003 NI SS AN PATHFINDER LE $3,900, 163,000 MIL 844-467-9795 dlr 2008 NI SS AN S ENTRA $5,990 4dr Sedan, Silver 139,121 m 844-468-0509 dlr 20 1 6 NI SS AN VER S A $10,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 1 6 NI SS AN VER S A 1. 6S $11,946 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S V $12,252 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN S ENTRA S $12,890 4Dr Sedan White 34,357 mi 844-467-9558 dlr 20 17 NI SS AN ALTIMA $15,486 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 7200 NISSAN 2016 NISSAN ALTIMA $15,749 2.5 SV Black 36,659 mi 844-467-9558 dlr 2016 NISSAN ROGUE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $18,648 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN R OG UE $18,706 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 2013 NISSAN QUEST $19,990 FWD Gray 69,481 m 844-468-0509 DLR 20 17 NI SS AN PATHFINDER SV $20,504, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 1 8 NI SS AN FR O NTIER S V $23,654 4D Crew Cab 12,468 mi 844-467-9558 dlr 20 17 NI SS AN FR O NTIER S V $23,900 4X4 CREW CAB 11K MI 844-467-9795 DLR 2017 NISSAN MURANO $23,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 20 17 NI SS AN FR O NTIER S V $23,900,4x4 14K mil 844-467-9795 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2009 JA G UAR XF, $14,990. BLUE, NAV, 38K MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBAR O O UTBA C K $16,900 AWD 844-467-9795 dlr 7210 TOYOTA 20 1 0 T O Y O TA CO R O LLA S $6,900 129K MI 844-467-9795 DLR 2003 T O Y O TA C AMRY $6,900 115K MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 15 T O Y O TA PRIU S $11,614 V THREE, WHITE 60,506 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY LE $12,784 4D Sedan Black 81,272 mi 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S $12,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 6 T O Y O TA CO R O LLA LE $13,738 4D Sedan 28,465 mi 844-467-9558 dlr 2016 TOYOTA CAMRY LE $15,233 4d Sedan 41,713 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY S E $15,500 32K MIL 844-467-9795 DLR 2015 TOYOTA CAMRY SE $15,900 34K MI 844-467-9795 DLR 20 17 T O Y O TA C AMRY S E $16,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2009 T O Y O TA TA CO MA $18,922 4D Dbl Cab 128,709 mi 844-467-9558 dlr 20 14 T O Y O TA VENZA LMTD $18,946 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $19,599, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 20 15 T O Y O TA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 14 T O Y O TA AVAL O N $22,990. BLACK, LTD, 28K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 17 T O Y O TA S IENNA LE $25,973 4Dr Pass Van White 3,363 mi 844-467-9558 dlr 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 30K MI. 855-280-4707 DLR 20 17 T O Y O TA HI G HLANDER $29,315, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 20 15 T O Y O TA 4 RUNNER $32,977. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 7210 TOYOTA 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 14 VW PA SS AT 1. 8 T S $9,990 4Dr Sedan Blue 78,753 mi 844-467-9558 dlr 20 15 VW JETTA 2 0 L S $12,311 4Dr Sedan Silver 22,939 mi 844-467-9558 dlr 20 14 V O LK S WA G EN JETTA $13,876 2.0L TDI Value 74,698 mi 844-467-9558 dlr 20 17 V O LK S WA G EN GO LF $25,366 gti Autobahn 23,219 mi 844-467-9558 dlr 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 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES 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 BIG BLOCKCHEVY 454 c i Cylinder heads oval port 70`s $300 941-629-6429 7290 VANS 2016 HONDA ODYSSEY $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 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 9,321 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,487 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 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,877 WHITE DIAMOND, 10,224 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 99 4 F O RD RAN G ER $1,500 ext cab, new Tires & Parts. Good Cond 941-423-2581 1997 FORD F 150 $2 500 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 20 1 6 C HEVY S ILVERAD O 1500 $39,990. BLACK, LTZ, 21K MI. 855-280-4707 DLR 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2001 NISSAN PATHFINDER LE $3,000 175k mi, Good cond. Very clean 941-204-1289 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2006 FORD EXPLORER $7,500 obo Eddie Bauer. Full Frame. Loaded! Very Well Maintained, Must SEE! New Michelin Tires, 106K Miles. 941-637-0456 20 1 6 C HEVY TAH O E $47,990. WHITE, LTZ, 38K MI. 855-280-4707 DLR 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,500 717-386-1078 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 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 20 IMPECCABLY CLEAN SWEET WATER ALUMINUM PONTOON BOAT. Approx 65 Hrs. 60HP Single O/B Motor. Fold Down Canvas Top. Unused Built in Portapotty. Full Length Canvas Cover for Storage. En tire Boat Just Detailed & Engine Checked. Call Skip Mansfield 941-769-0468 16.2 SCOUT 70HP Evinrude, Center Counsel, trolling motor, Alum. trailer, Very Nice Condition! $6,700 269-251-0220 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7334 OUTBOARD/ MARINE ENGINES O UT B O ARD Motor 9 .5 horse Evinrude with new gas tank. $400 715-551-6890 B O ATM O T O R J O HN SO N 2 hp ex cond low hr $325 9417430582 7338 MARINE SUPPLY & EQUIP. PROP 13 3/4 x 13 f or Evinrude/Johnson SS Prop $100 941-676-2019 B O AT G A S TANK 1 9 gal Tempo tank 16Ž/19Ž/29Ž $50 941-276-8265 7339 CANOES/KAYAKS 15 S UND O LPHIN C AN O E 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 7341 TRAILER & ACCESSORIES 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 15 R O AD KIN G 1, 000 mi, Loaded with Options! BRAND NEW! $16,000 941-661-2644 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 1500lb s Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomi s I-75 Exit 195 941-202-6422 www.rvworldinc.com 7380 MOTOR HOMES / RVs 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 Classified=Sales TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 13CLASSIFIEDS

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, May 11, 2018 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 14OUR TOWN FAITH & FAMILYThe North Port Art Center hosted the reception for the Mini MagicŽ Art Show on April 20. The art pieces had to be 4 inches by 6 inches before framing to enter the contest. A total of 44 artists with 117 pieces were displayed. The next art exhibit is set to begin. The 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 941-423-6460 between 9 a.m.-4 p.m. Monday … Friday.Mini Magic has big night Paula May Scott received rst place for the photograph named Seaside Solitude.Ž Sheryl Unwin received second place with the photography Resting Warrior.Ž Melting Pot,Ž a pottery-wood red piece by Susan Carroll received rst place in the 3-D Art Category. Second place in the same category went to Bob Miller with Winter LightŽ while Old Birds at the BeachŽ by R. Bianchi received the Peoples Choice award. The pastel, Serenity,Ž by Ca rol Dawkins, received Honorable Mention in the 2D Art Category. What a Day,Ž a pastel by Sharon Dumont, received second place in the 2D Art Category. Just Hanging,Ž a scratchboard and colored pencil piece by Gai Barret, was awarded Honorable Mention in the 2-D Art Category. The watercolor New Hampshire Blueberries,Ž by Betsy Frank, received rst place in the 2D Category.SUN PHOTO BY MONICA AMAYA MIni MagicŽ Show judge Tony DAmico speaks to a crowd at North Port Art Center during its most recent show. Barbara Archer-Baldwin, with the pastel Autumn in the Forest,Ž received rst place in the Teachers/Professionals Category. Papillon,Ž a photograph by John Dumont, was awarded third place. Eyes of InnocenceŽ a scratchboard by Sheryl Unwin, was awarded second place in the Teachers/Professionals Category. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING?

PAGE 29

The News Wire Friday, May 11, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Military: Multiple failures led to Niger ambushMultiple failures led up to the deadly Niger attack last October, but top military leaders said Thursday that none directly caused the overwhelming enemy ambush. See page 3. ROME „ Italian researchers on Thursday unveiled a new robotic hand they say allows users to grip objects more naturally and featuring a design that will lower the price signi“cantly. The Hennes robotic hand has a simpler mechanical design compared with other such myoelectric prosthetics, characterized by sensors that react to electrical signals from the brain to the muscles, said researcher Lorenzo De Michieli. He helped develop the hand in a lab backed by the Italian Institute of Technology and the INAIL state workers compensation prosthetic center. The Hennes has only one motor that controls all “ve “ngers, making it lighter, cheaper and more able to adapt to the shape of objects. This can be considered low-cost because we reduce to the minimum the mechanical complexity to achieve, at the same time, a very effective grasp, and a very effective behavior of the prosthesis,Ž De Michieli said. We maximized the effectiveness of the prosthetics and we minimized the mechanical complexity.Ž They plan to bring it to market in Europe next year with a target price of around 10,000 euros ($11,900), about 30 percent below current market prices. Arun Jayaraman, a robotic prosthetic researcher at the Shirley Ryan Ability lab in Chicago, said the lighter design could help overcome Italian researchers develop lighter, cheaper robotic handBy COLLEEN BARRY and FRANCESCO SPORTELLIASSOCIATED PRESS AP PHOTOMarco Zambelli shows his prosthetic hand during an interview with the Associated Press in Rome on Thursday.HAND | 8 BEIRUT „ Israeli forces unleashed a heavy bombardment against Iranian military installations in Syria on Thursday in what Israel called retaliation for an Iranian rocket barrage on its positions in the occupied Golan Heights, the most serious military confrontation between the two bitter enemies to date. The two rivals have long fought each other through proxies, and with the new exchange each seemed to be sending a warning that a direct clash between them could swiftly escalate. If we get rain, theyll get a ”ood,Ž Israeli Defense Minister Avigdor Lieberman warned. The scope of the attacks „ which Israel called its largest in Syria since the 1973 Mideast war „ raised the specter of a full-”edged war between Iran and Israel in Syria, a con”ict that could potentially drag the militant Hezbollah and Lebanon into the mix with devastating effects, although both sides appeared to signal they wanted the confrontation to remain contained, at least for now. Israel, however, has been emboldened by President Donald Trumps withdrawal from the Iran nuclear deal earlier this week, and the latest escalation seemed to signal a potentially coordinated surge in military activity targeting Iran. The Israeli military said Thursday it hit nearly all of Irans military installations in Syria in response to the overnight Iranian rocket barrage that targeted Israeli front-line military positions in the Golan Heights, a strategic plateau that Israel captured in the 1967 Middle East war. It was the “rst time Israel has directly accused Iran of “ring toward Israeli territory.Israel, Iran engage in most serious confrontation in SyriaBy ZEINA KARAM and ARON HELLERASSOCIATED PRESS SYRIA | 8 WASHINGTON „ Democrats on the House intelligence committee have released more than 3,500 Facebook ads that were created or promoted by a Russian internet agency, providing the fullest picture yet of Russias attempt to sow racial and political division in the United States before and after the 2016 election. Most of the ads are issue-based, pushing arguments for and against immigration, LGBT issues and gun rights, among other issues. A large number of them attempt to stoke racial divisions by mentioning police brutality or disparaging the Black Lives Matter movement. Facebook ads show Russian effort to stoke political divisionBy MARY CLARE JALONICKASSOCIATED PRESSFACEBOOK | 8 AP PHOTORep. Adam Schi, D-California, ranking member of the House Intelligence Committee, takes questions from reporters at the Capitol in Washington on Thursday.WASHINGTON „ Envisioning a very special moment for world peace,Ž President Donald Trump announced Thursday he will meet North Koreas Kim Jong Un for highly anticipated summit talks in Singapore on June 12. He set the stage for his announcement by hosting a 3 a.m., made-forTV welcome home for three Americans held by Kims government. Final details in place, Trump and Kim agreed to the “rst face-to-face North KoreaU.S. summit since the end of the 1950-53 Korean War. Its the most consequential and perhaps riskiest foreign policy effort so far in Trumps presidency as North Koreas nuclear program approaches a treacherous milestone „ the capacity to strike the continental U.S. with a thermonuclear warhead. Trump says the U.S. is aiming for denuclearizationŽ Trump sees big successBy ZEKE MILLER, JILL COLVIN and MATTHEW LEEASSOCIATED PRESSSummit with Kim Jong Un set, detainees freedSUCCESS | 8 AP PHOTOPresident Donald Trump, accompanied by Secretary of State Mike Pompeo, back, waves at the media and others upon arrival of form er North Korean detainees Tony Kim, left, Kim Dong Chul and Kim Hak Song, unseen, on Thursday at Andrews Air Force Base, Maryland. adno=50534784

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, May 11, 2018 TODAY / TONIGHTSun and cloudsPatchy cloudsHIGH 93 LOW 6610% chance of rain 5% chance of rainA blend of sun and clouds89 / 6725% chance of rain SATURDAY GULF WATER TEMPERATURERain, a thunderstorm; watch for ” ooding81 / 6975% chance of rain SUNDAYPeriods of rain and a thunderstorm85 / 7165% chance of rain MONDAYClouds and sun with thunderstorms possible91 / 7035% chance of rain WEDNESDAYA couple of showers and a thunderstorm87 / 7260% chance of rain TUESDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 500-50 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 VENICE718495979488Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.17Ž Normal month to date 0.61Ž Year to date 4.49Ž Normal year to date 10.15Ž Record 1.20Ž (1968) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date Trace Normal month to date 0.53Ž Year to date 2.51Ž Normal year to date 11.50Ž Record 1.20Ž (1975) High/Low 87/61 Normal High/Low 89/65 Record High 97 (2009) Record Low 56 (1992) High/Low 85/63 High/Low 88/66 Normal High/Low 85/66 Record High 93 (2010) Record Low 54 (1960)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 Sat.Apalachicola 87 66 s 86 68 s Bradenton 89 69 pc 86 71 pc Clearwater 88 71 pc 88 72 pc Coral Springs 86 73 c 82 74 t Daytona Beach 89 65 pc 85 67 pc Fort Lauderdale 84 75 c 83 75 t Fort Myers 94 69 c 89 70 pc Gainesville 95 63 pc 93 64 pc Jacksonville 94 65 pc 90 64 pc Key Largo 82 76 c 82 76 t Key West 84 74 c 84 77 t Lakeland 92 65 pc 90 68 pc Melbourne 89 71 pc 86 70 pc Miami 84 74 c 82 72 t Naples 90 71 c 88 70 t Ocala 94 62 pc 93 64 pc Okeechobee 87 64 pc 85 68 pc Orlando 93 67 pc 90 69 pc Panama City 86 63 s 86 66 s Pensacola 89 68 s 88 70 s Pompano Beach 84 73 c 82 73 t St. Augustine 89 66 pc 85 66 pc St. Petersburg 92 74 pc 91 74 pc Sarasota 89 66 pc 87 69 pc Tallahassee 96 63 s 94 66 s Tampa 93 70 pc 90 70 pc Vero Beach 86 69 pc 84 70 pc West Palm Beach 84 70 pc 81 70 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 12:35a 7:20a 1:31p 8:08p Sat. 1:41a 7:56a 1:51p 8:50p Today 12:08p 5:36a --6:24p Sat. 12:18a 6:12a 12:28p 7:06p Today 11:07a 4:19a 11:28p 4:58p Sat. 11:28a 4:54a --5:46p Today 1:07a 7:49a 2:03p 8:37p Sat. 2:13a 8:25a 2:23p 9:19p Today 10:23a 4:15a 10:33p 5:03p Sat. 10:43a 4:51a 11:31p 5:45p ESE 7-14 1-2 Light E 3-6 0-1 LightFt. Myers 94/69 cloudy none Punta Gorda 93/64 part cldy none Sarasota 89/66 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 4:19 a.m. 4:28 p.m. Saturday 4:56 a.m. 5:26 p.m. Today 6:43 a.m. 8:07 p.m. Saturday 6:42 a.m. 8:07 p.m. Today 3:02a 9:14a 3:26p 9:37p Sat. 3:43a 9:55a 4:07p 10:19p Sun. 4:26a 10:38a 4:50p 11:03p Monterrey 89/66 Chihuahua 95/61 Los Angeles 70/58 Washington 82/65 New York 74/56 Miami 84/74 Atlanta 89/68 Detroit 54/45 Houston 87/69 Kansas City 88/70 Chicago 57/47 Minneapolis 53/43 El Paso 97/68 Denver 76/47 Billings 51/38 San Francisco 73/62 Seattle 65/50 Toronto 55/42 Montreal 56/38 Winnipeg 60/36 Ottawa 56/35 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: 05/11/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 90 60 s 86 56 pc Anchorage 49 42 c 51 38 c Atlanta 89 68 s 91 68 s Baltimore 79 63 s 92 66 pc Billings 51 38 r 49 40 r Birmingham 91 64 s 93 67 s Boise 63 46 pc 67 47 pc Boston 64 48 pc 54 45 r Buffalo 58 45 pc 57 47 r Burlington, VT 60 38 pc 58 40 c Charleston, WV 87 63 c 90 63 pc Charlotte 90 65 s 93 65 s Chicago 57 47 r 55 50 r Cincinnati 87 68 pc 86 67 pc Cleveland 57 50 c 64 50 t Columbia, SC 94 66 s 97 66 s Columbus, OH 79 66 pc 85 62 pc Concord, NH 66 37 pc 53 37 r Dallas 88 68 pc 90 70 pc Denver 76 47 pc 70 48 c Des Moines 76 51 t 69 54 t Detroit 54 45 r 59 48 r Duluth 55 31 c 61 37 pc Fairbanks 66 42 c 57 35 pc Fargo 65 36 c 69 42 pc Hartford 71 46 pc 58 45 r Helena 49 40 sh 53 40 sh Honolulu 85 72 sh 84 73 pc Houston 87 69 pc 90 69 pc Indianapolis 88 69 pc 87 64 pc Jackson, MS 90 62 s 92 65 pc Kansas City 88 70 pc 91 65 c Knoxville 89 65 pc 91 64 s Las Vegas 93 65 s 83 64 s Los Angeles 70 58 c 67 58 pc Louisville 91 70 pc 91 70 pc Memphis 89 70 s 90 71 s Milwaukee 46 42 r 52 44 r Minneapolis 53 43 sh 64 50 pc Montgomery 92 62 s 94 65 s Nashville 91 67 s 91 66 s New Orleans 90 69 s 88 71 pc New York City 74 56 pc 72 54 t Norfolk, VA 78 63 s 90 70 s Oklahoma City 87 67 pc 88 68 s Omaha 77 49 c 69 51 t Philadelphia 76 60 s 86 58 pc Phoenix 99 71 s 92 67 s Pittsburgh 68 58 pc 82 58 t Portland, ME 64 40 pc 55 40 r Portland, OR 70 50 s 81 55 s Providence 71 48 pc 58 45 r Raleigh 89 63 s 93 66 s Salt Lake City 57 44 t 59 47 sh St. Louis 91 72 pc 92 73 pc San Antonio 90 69 pc 90 70 pc San Diego 65 59 c 67 59 c San Francisco 73 62 pc 76 56 s Seattle 65 50 s 74 53 s Washington, DC 82 65 s 92 68 pc Amsterdam 67 52 s 72 54 pc Baghdad 88 63 pc 84 64 t Beijing 76 55 c 81 57 c Berlin 69 52 pc 74 55 pc Buenos Aires 67 48 pc 67 50 s Cairo 90 67 s 83 67 pc Calgary 58 37 c 71 48 pc Cancun 86 75 sh 86 74 sh Dublin 52 39 r 55 40 r Edmonton 66 40 s 76 46 s Halifax 59 40 pc 54 41 pc Kiev 65 45 s 70 47 sh London 65 49 pc 60 46 sh Madrid 78 53 pc 69 41 s Mexico City 75 55 pc 79 56 pc Montreal 56 38 s 63 42 pc Ottawa 56 35 s 64 39 pc Paris 70 49 s 68 47 r Regina 57 35 c 68 44 c Rio de Janeiro 83 70 pc 87 73 pc Rome 72 57 pc 73 57 pc St. Johns 56 34 c 51 31 s San Juan 85 73 s 85 75 s Sydney 64 54 pc 66 59 r Tokyo 70 59 pc 74 63 pc Toronto 55 42 c 61 41 r Vancouver 63 50 pc 70 51 s Winnipeg 60 36 pc 71 47 sHigh ................... 100 at Needles, CALow ......... 23 at Antero Reservoir, CO(For the 48 contiguous states yesterday)79A tornado swept through Waco, Texas, on May 11, 1953. The twister killed 114 people and caused $200 million in damage. Q: In which state would you be most likely to encounter a tornado?A: Oklahoma. 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 93/66 92/64 91/67 91/67 91/65 93/66 91/65 90/64 90/65 93/70 89/69 87/72 88/68 94/69 93/65 93/64 91/67 94/64 93/65 91/65 92/66 93/63 93/63 92/74 91/65 86/70 88/69 89/67 93/65 90/67 88/68 91/65 89/66 88/71 86/71 91/69 91/69 92/66 WORLD NEWSKAMPALA, Uganda „ Tens of thousands of Tanzanias ethnic Maasai people are homeless after the government burned their houses to keep the savannah open for tourism bene“ting two foreign safari companies, a U.S.-based policy think tank charged Thursday. Villagers in northern Tanzanias Loliondo area, near the Ngorongoro Crater tourism hotspot, have been evicted in the past year and denied access to vital grazing and watering holes, said the new report by the Oakland Institute, a California think tank that researches environmental and social issues. As tourism becomes one of the fastest-growing sectors within the Tanzanian economy, safari and game park schemes are wreaking havoc on the lives and livelihoods of the Maasai,Ž said Oakland Institutes Anuradha Mittal. But this is not just about a speci“c company „ it is a reality that is all too familiar to indigenous communities around the world.Ž Allegations of wrongdoing have persisted in recent years against Tanzania Conservation Limited, an af“liate of U.S.-based Thomson Safaris, and Ortello, a group that organizes hunting trips for the royal family of the United Arab Emirates. Young Maasai herders are so afraid of authorities that they ”ee when they see a vehicle approach,Ž thinking it might carry representatives of foreign safari companies, the Oakland Institute report said. Responding to the “ndings, Thomson Safaris said the awful allegations of abuse are simply untrue.Ž The company invested in Tanzania in good faith,Ž director Rick Thomson said in an email Thursday. Concern for the Maasai has been raised at home and abroad by rights groups such as Minority Rights Group International and Survival International, which has warned that the alleged land grabs could spell the end of the Maasai.Ž The Maasai, hundreds of thousands of cattle herders who inhabit the savannah in southern Kenya and parts of neighboring northern Tanzania, need land to graze their animals and maintain their pastoralist lifestyle. But the land bordering Tanzanias famous Serengeti National Park is also a wildlife corridor popular with tourists. The east African nations government depends substantially on tourism revenue to “nance its budget. The government has prioritized safari groups at the expense of indigenous communities, said Hellen Kijo-Bisimba, head of the Tanzania Legal and Human Rights Centre. The government has been reviewing boundaries and subsequently evicting communities in the name of conservation,Ž she told The Associated Press. In my understanding the conservation should have been made to bene“t people, and if people are affected then it calls for worries. The Maasai community (is) indeed suffering.Ž A court in the regional capital, Arusha, ruled against Loliondos Maasai in 2015 when it decided that Thomson Safaris legally purchased 10,000 acres of a disputed 12,617 acres in 2006. The Maasai appealed and the case is pending. Thomson, of Thomson Safaris, said in Thursdays email that witnessingŽ the wildlife in Tanzania was a passion. But what made Tanzania so alluring was not just the wildlife, but the people,Ž he said. When people return from a safari with us, they say how magni“cent the wildlife was, but that what was so extraordinary were the people they met.ŽTanzanias Maasai evicted in favor of tourism, group saysBy RODNEY MUHUMUZAASSOCIATED PRESS AP PHOTOIn this March 24 photo, tourists drive in safari vehicles to get a view of a female lion in Mikumi National Park, Tanzania. adno=50534783

PAGE 31

The Sun /Friday, May 11, 2018 www.yoursun.com Page 3 NATIONAL NEWSPAHOA, Hawaii „ If Hawaiis Kilauea volcano blows its top in the coming days or weeks, as experts fear, it could hurl ash and boulders the size of refrigerators miles into the air, shutting down airline traf“c and endangering lives in all directions, scientists said Thursday. If it goes up, it will come down,Ž said Charles Mandeville, volcano hazards coordinator for the U.S. Geological Survey. You dont want to be underneath anything that weighs 10 tons when its coming out at 120 mph.Ž The volcano, which has been spitting and sputtering lava for a week, has destroyed more than two dozen homes and threatened a geothermal plant. The added threat of an explosive eruption could ground planes at one of the Big Islands two major airports and pose other dangers. The national park around the volcano announced that it would close because of the risks. We know the volcano is capable of doing this,Ž Mandeville said, citing similar explosions at Kilauea in 1925, 1790 and four other times in the last few thousand years. We know it is a distinct possibility.Ž He would not estimate the likelihood of such an explosion, but said the internal volcanic conditions are changing in a way that could lead to a blast in about a week. The volcanos internal plumbing could still prevent an explosion. If it happens, a summit blast could also release steam and sulfur dioxide gas. Kilauea has destroyed 36 structures „ including 26 homes „ since May 3, when it began releasing lava from vents about 25 miles east of the summit crater. Fifteen of the vents are now spread through the Leilani Estates and Lanipuna Gardens neighborhoods. Hawaii Gov. David Ige said crews at a geothermal energy plant near the lava outbreak accelerated the removal of stored ”ammable fuel as a precaution. The Puna Geothermal Venture plant has about 50,000 gallons of pentane. It was removed by midday Thursday. Coffee farmer Palikapu Dedman, 71, has dedicated half his life to battling the plant that sits on the long slopes of Kilauea. He and other native Hawaiians say the plant desecrates traditional beliefs and angers Pele, the goddess of “re, who lives at the summit crater. Now that the plant is threatened by Kilauea, Dedman says he feels vindicated. You really cant hurt Pele,Ž he said. Its just reinforcement of my beliefs „ shes present! And the plant could get covered by lava tomorrow.Ž Barbara Lozano, who lives within a mile of the plant, said she would have thought twice about buying her property if she had known the risks. Why did they let us buy residential property, knowing it was a dangerous situation? Why did they let people build all around it?Ž she asked.Hawaii volcano could spew boulders the size of refrigeratorsBy SOPHIA YAN and SETH BORENSTEINASSOCIATED PRESS AP PHOTOIn this Wednesday photo, an ash column rises from the crater at the summit of Kilauea volcano at Volcanoes National Park, Hawaii. A broad rally drove U.S. stocks solidly higher Thursday for the second day in a row, extending the markets gains for the week. Technology companies, which have led the market this year, contributed the most to the rally. Health care stocks and banks also accounted for a big slice of the markets gains as investors sized up the latest company earnings and economic news. Crude oil prices rebounded after an early slide. The S&P 500 index rose 25.28 points, or 0.9 percent, to 2,723.07. The Dow Jones industrial average climbed 196.99 points, or 0.8 percent, to 24,739.53. The gain turned the Dow back to positive for the year. The Nasdaq added 65.07 points, or 0.9 percent, to 7,404.97. Smaller-company stocks continued to post solid gains. The Russell 2000 index of smaller-company stocks picked up 7.66 points, or 0.5 percent, to 1,603.71. Thats the highest close for the index since January. Theyve had a good couple of months,Ž said Tom Martin, senior portfolio manager with Globalt Investments. The dollar really strengthened here up until the last couple of days, and that is bene“ting those smaller-cap companies.Ž The major indexes were moving higher from the get-go Thursday as investors sifted through the latest measure of in”ation in the economy. The Labor Department said that U.S. consumer prices rose a modest 0.2 percent in April, a sign that broader in”ation pressure remains muted. Excluding the volatile food and energy categories, core prices ticked up just 0.1 percent last month and 2.1 percent from April last year. Slower growth in core prices may mean that the Federal Reserve will be less inclined to accelerate interest rate hikes. The Fed has signaled they will lift rates twice more this year, following an increase in March. Some expect that an uptick in in”ation or economic growth might spur the Fed to add a third hike. It tells us that rates are going to continue to go higher, but maybe it starts to call into question: Are we really going to have four? Maybe three is enough,Ž said Bob Doll, chief equity strategist at Nuveen Asset Management. Bond investors appeared to interpret the consumer prices data as a sign that the Fed is not likely to speed up the pace of its planned rate hikes. Bond prices rose, pulling the yield on the 10-year Treasury note down to 2.96 percent from 3 percent late Wednesday. Technology stocks extended their gains. The sector is up 11.1 percent this year, ahead of all others. Benchmark U.S. crude oil reversed an early slide. It rose 22 cents to settle at $71.36 a barrel in New York. Brent crude, used to price international oils, gained 26 cents to close at $77.47 per barrel. The dollar fell to 109.37 yen from 109.72 yen on Wednesday. The euro strengthened to $1.1927 from $1.1861. The pound weakened to $1.3519 from $1.3555 after the Bank of England held off raising interest rates due to weaker economic growth so far this year. Gold rose $9.30 to $1,322.30 an ounce. Silver gained 22 cents to $16.76 an ounce. Copper picked up 5 cents to $3.11 a pound.Tech and health care firms drive more gains for US stocksBy ALEX VEIGAAP BUSINESS WRITER AP FILE PHOTOThis Aug. 24, 2015, photo shows the New York Stock Exchange. President Donald Trump hasnt said much, if anything, about arti“cial intelligence, but his administration is warming up to the idea of investing more in the technology and “nding ways to build new skills for the U.S. workers it replaces. The Trump administration will ensure our great nation remains the global leader in AI,Ž the presidents technology adviser, Michael Kratsios, said to a gathering of corporate leaders Thursday. Kratsios was hosting the Trump White Houses “rst summit on arti“cial intelligence, convening tech giants such as Google, Amazon, Facebook and Microsoft as well as major retailers, banks, drugmakers, carmakers, food companies and engineering schools. Some in the crowd had been pushing the administration to focus more on AI and related issues in science and technology. Academic leaders have pitched for more investment in basic research. There is little doubt that U.S. tech companies and universities are already at the forefront in developing self-driving cars, robotics, smarter health diagnostics and other advances that rely on increasingly intelligent machines. But Trumps lack of public emphasis on both the economic promise and potential dangers of automation has contrasted with other world leaders who have made a vocal push to get their countries ahead. Its been a huge missed opportunity up until this point,Ž said Robert Seamans, a White House economist during the Obama administration who now teaches at the NYU Stern School of Business. Naveen Rao, who leads the AI product unit at chipmaker Intel, said the United States enjoys a nice lead that happened organicallyŽ and with help from prior investments going back decades. But, he said, other countries are organized, and organizing right now, around AI and how its going to change the future of work and the economy.Ž Chinas government announced last summer a goal of becoming a global leader in arti“cial intelligence in just over a decade by developing skills, research and educational resources to achieve major breakthroughs. A report last month from the U.S. Congressional Research Service described China as a leading competitorŽ in using AI to develop military applications, including autonomous vehicles and computer systems that can make faster and better-informed decisions. The European Unions executive branch said last month it wants the blocs governments and companies to invest at least $24 billion in AI through 2020 in an attempt to remain globally competitive. The leaders of France and the U.K. have talked about making AI investments while also outlining concerns about developing the new technology with ethical guidelines. John Holdren, who was the top presidential science adviser during the Obama administration, warned that the Trump administrations late entry into outlining its approach to AI re”ects broader concerns about its commitment to technological advancement. Holdren noted that his former job leading the nearly 40-year-old Of“ce of Science and Technology Policy remains un“lled.Tech leaders push for more White House focus on AIBy MATT OBRIENAP TECHNOLOGY WRITER WASHINGTON „ Multiple failures led up to the deadly Niger attack last October, but top military leaders said Thursday that none directly caused the overwhelming enemy ambush that killed four American service members and sent others “ghting and running for their lives. The direct cause of the enemy attack in Tongo Tongo is that the enemy achieved tactical surprise there and our forces were outnumbered approximately three-toone,Ž Maj. Gen. Roger Cloutier Jr. told reporters during a Pentagon press conference. He described a brutal, chaotic “re“ght, as 46 U.S. and Nigerien forces battled more than 100 enemy “ghters. Amid the chaos, he said, there were repeated acts of bravery as the outnumbered and outgunned soldiers made split-second decisions under heavy “re, struggling to protect and rescue each other during the more than hourlong assault. Killed in the attack were: Army Sgt. La David T. Johnson, 25, of Miami Gardens, Florida; Staff Sgt. Bryan C. Black, 35, of Puyallup, Washington; Staff Sgt. Jeremiah W. Johnson, 39, of Springboro, Ohio; and Staff Sgt. Dustin M. Wright, 29, of Lyons, Georgia. Four Nigerien troops were also killed, and two American soldiers and eight Nigerien forces were wounded. The Americans who were killed gave their last full measure of devotion to our country and died with honor while actively engaging the enemy,Ž the report said. None were captured alive by the enemy, and all died immediately or quickly from their wounds, it said. After months of silence during the investigation, Gen. Thomas Waldhauser, head of U.S. Africa Command, laid out the “ndings and took responsibility for what happened. He said the report, which has not yet been made public in full, singles out three individuals whose actions could be faulted. He did not name them. U.S. Special Operations Command will make any discipline decisions, as well as recommendations on awards for valor, Waldhauser said, adding he believes there will be awards for numerous acts of extraordinary bravery by the troops.Military finds multiple failures led to deadly Niger ambushBy LOLITA C. BALDORASSOCIATED PRESS AP PHOTOArmy Maj. Gen. Roger L. Cloutier, chief of sta, U.S. Africa Command, and lead investigating ocer, briefs members of the media at the Pentagon on Thursday. MORE HEADLINE NEWS FROM AROUND THE NATIONUS government ran a $214.3 billion surplus in AprilWASHINGTON (AP) „ The federal government swung to a surplus of $214.3 billion in April, primarily re”ecting the revenue from that months annual tax “ling deadline. The Treasury Department reported Thursday that last months surplus increased 17.4 percent from a year ago. The April surplus re”ected both an increase in tax revenue and a decrease in the costs of certain health care and bene“t programs that were pulled forward to March. Federal income tax returns were due on April 17. The month usually generates a surplus even if the government is on pace to run a de“cit for the entire year. The government collected $314 billion in individual income taxes in April, about $100 billion more than what it received from all its revenue sources in March.4 more murder counts filed in California serial killing caseSANTA BARBARA, Calif. (AP) „ Prosecutors have “led four additional murder charges against a former police of“cer who authorities suspect was the Golden State Killer. Santa Barbara County District Attorney Joyce Dudley announced the charges Thursday against Joseph James DeAngelo. The 72-year-old suspect was previously charged with eight other counts of murder in Sacramento, Ventura and Orange counties.Oldest person in US dies at 114 years oldHUNTINGDON, Pa. (AP) „ A 114-year-old Pennsylvania woman who was the oldest person in the United States has died. The Robert D Heath Funeral Home said that Delphine Gibson died Wednesday. Gibson had been living at a Huntingdon nursing home since 2004.

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, May 11, 2018 +17.0 Conduent n 18.90 +.12 +18.3 ConnWtrSv 67.92 -.14 +26.3 ConocoPhil 69.34 +.64 -4.6 ConsolCom11.63 +.16 -9.9 ConEd 76.57 +1.14 -3.6 ConstellA 220.39 -1.58 +28.7 ContlRescs 68.18 +.12 -27.2 CooperTire 25.75 +1.00 -12.7 Corcept 15.77 -1.26 +38.9 CorOnDem 49.09 +1.79 -14.5 Corning 27.36 +.28 -3.8 CorpOffP 28.08 +.08 +5.0 Costco 195.45 -.02 -2.8 Cott Cp 16.19 +.41 -27.1 Coty 14.50 -.51 -.3 CousPrp 9.22 +.03 +2.3 CrackerB 162.58 +1.43 +6.4 CrescPtE g 8.11 +.07 +14.7 CrestEq rs 29.60 +.75 +27.6 Crocs 16.13 +.42 -5.5 CrwnCstle 104.92 +1.13 -19.8 CrownHold 45.09 +.12 -17.3 Cummins 146.12 -.40 +8.3 CybrOpt 16.25 +.15 +7.3 CypSemi 16.36 +.30 D-E-F+12.4 DCT IndlTr 66.08 +.33 -16.6 DDR Corp 7.47 -.03 +1.6 DNP Selct 10.97 +.15 -14.1 DR Horton 43.87 +.37 -7.4 DTE 101.33 +1.09 +9.9 DXC Tch n104.27 +.83 -4.9 Darden 91.34 -.50 -2.3 DarlingIng 17.72 +1.00 -11.2 DeanFoods 10.26 +.06 -6.3 Deere 146.61 +1.45 +38.8 Delek 48.49 -.94 -7.0 DeltaAir 52.06 +.75 +70.6 DenburyR 3.77 -.02 -29.3 Dentsply 46.54 +1.96 -8.8 Depomed 7.34 +1.38 -63.1 Dermira 10.25 +.14 -27.1 DeutschBk 13.88 +.10 -1.2 DevonE 40.89 +.67 -1.3 Diageo 144.10 +.04 +8.0 DiamOffsh 20.08 +.18 +5.3 DiamRk 11.89 +.07 +2.8 DiambkEn 129.79 -6.73 -59.4 DianaCnt rs 1.65 -.40 -.7 DianaShip 4.04 +.05 +9.0 DicksSptg 31.34 +.50 -18.0 Diebold 13.40 +.30 +29.3 DigiIntl 12.35 -.05 -4.9 DigitalRlt 108.35 +2.43 +16.5 Dillards 69.94 +1.02 +15.7 DiploPhm 23.22 +3.20 -2.7 Discover 74.88 +.76 +6.4 DiscIncA 23.82 +1.54 +6.6 DiscIncC 22.57 +1.46 -33.4 DishNetw h 31.78 +.66 -5.4 Disney 101.68 +1.71 -.1 DollarGen 92.94 -.58 -13.7 DollarTree 92.62 -.93 -21.0 DomEngy 64.06 +1.39 +32.2 Dominos 249.72 -.19 -7.5 Domtar g 45.81 +.32 -4.0 Donaldson 47.01 +.10 -24.1 Dover 76.68 -.21 -6.0 DowDuPnt 66.95 +.92 -12.3 DryStrt 7.58 -.02 +12.4 Dropbox n 32.00 +.60 -4.4 DufPUC 8.46 +.01 -7.1 DukeEngy 7 8.16 +.52 +6.1 DukeRlty 28.88 +.18 +.3 DynavaxT 18.75 +2.70 +2.0 eBay s 38.50 +.27 +10.2 EOG Rescs118.95+1.16 +18.2 EP Energy 2.79 +.18 -9.3 EQT Corp 51.65 +.44 -3.2 Eaton 76.45 +.79 +12.4 EV EEq2 17.10 +.02 ... EVTxMGlo 9.38 +.08 +10.0 Ecolab 147.66 +.68 -2.4 EdisonInt 61.71 +1.29 +21.4 EdwLfSci s136.78 +1.55 -32.9 EldorGld g .96 -.01 +27.3 ElectArts 133.76 +2.75 +223.1 ElevenBio 2.62 -.21 -4.3 EliLil ly 80.86 +1.59 +17.9 EllieMae 105.41 -.59 +.2 ElmiraSB 20.50 ... +22.4 EmergeES 8.80 -.36 +3.3 EmersonEl 71.97 +.53 -32.4 EnbrdgEPt 9.33 +.02 -15.3 Enbridge 33.12 +1.01 -.9 EnCana g 13.21 -.13 -23.1 Endo Intl 5.96 +.13 +23.8 EnduroRT 3.90 -.45 +19.4 Energen 68.73 +1.02 -5.0 EgyTrEq s 16.40 -.41 +3.5 EngyTrfPt 18.54 +.25 +19.9 EnrgXXi hn 6.88 -.60 +24.4 Enerpls g 12.18 -.24 -7.4 EnLinkLLC 16.30 -.10 -11. 6 Ennis Inc 18.35 +.30 +116.2 Enphase 5.21 +.53 +13.9 ENSCO 6.73 +.15 -29.2 Entercom 7.65 -.10 -3.0 Entergy 78.96 +.94 +3.3 EntProdPt 27.39 +.46 +23.7 EnvisnHl n 42.74 +2.03 -1.3 EqtyRsd 62.91 +.35 +8.8 EsteeLdr 138.50 +.69 +43.2 Etsy n 29.28 -.71 -8.3 EversrceE 57.95 +.95 +59.3 Evertec 21.75 +.30 -20.7 EvineLive 1.11 +.01 +47.6 EvolentH n18.15 +1.55 -1.6 ExactSci h 51.69 +.15 -38.9 Exelixis 18.56 -3.13 +3.0 Exelon 40.60 +.63 -4.9 Expedia 113.93 +1.71 -4.9 ExpScripts 70.96 +2.33 +2.4 ExtrOilGs n 14.65 +.25 -30.0 ExtrmNet 8.77 +.06 -2.3 ExxonMbl 81.72 +1.79 +85.2 EyePtPh 2.00 -.55 +7.4 Ezcorp 13.10 -.15 -9.1 FGL Hldg n 9.15 +.18 -3.2 FNBCp PA 13.38 +.06 +5.1 Facebook 185.53 +2.87 +16.8 FairmSant 6.11 -.16 -6.1 Fastenal 51.33 -.18 -.7 FedExCp 247.70 +3.53 -10.4 FedRlty 119.04 +.43 +11.3 FedNatHl d 18.44 -.11 +29.3 Ferrari n 135.57 -.07 -16.8 Ferrellgs 3.56 -.04 +26.2 FiatChrys 22.51 +.18 -3.2 FidlNatFn 37.98 +.31 +11.5 FidNatInfo 104.91 +1.00 -11.4 FidusInvst 13.45 +.09 +11.9 FifthThird 33.94 +.27 +28.0 FireEye 18.17 +.06 +17.9 FstData n 19.70 +.20 -3.1 FsHawaii n 28.29 +.55 -5.4 FstHorizon 18.91 +.12 +7.3 FMajSilv g 7.23 +.39 +8.1 FstSolar 73.01 +3.58 +10.7 FirstEngy 33.91 +.39 -7.4 Fitbit n 5.29 -.07 -10.4 FlrtyTotR 19.36 ... -19.1 Flex Ltd 14.55 +.21 -19.7 Flotek 3.74 -.09 +15.9 FlowrsFds 22.38 +.09 -10.2 Fluor 46.36 +.94 -10.7 FootLockr 41.86 +.40 -10.2 FordM 11.21 +.15 -18.5 FBHmSec 55.81 +.56 +142.9 Fossil Grp 18.87 +.94 -23.4 FrankRes 33.20 +.54 -14.5 FrptMcM 16.22 +.54 +35.1 Frontr rs 9.13 +.07 G-H-I -12.7 GGP Inc 20.42 +.12 -12.2 GNC 3.24 +.09 +9.3 GW Pharm144.29 -.54 -4.1 GabDvInc 22.44 +.14 +3.3 GabMultT 9.50 +.10 -15.5 GabUtil 6.00 +.05 -27.4 GameStop 13.03 +.10 -5.1 Gam&Lsr n 35.12 +.79 -14.9 Gap 28.80 -.41 -1.4 GardDnv n 33.47 +1.42 -.6 Garmin 59.19 -.22 -23.8 GastarExp .80 +.00 +.1 GAInv 34.42 +.17 -.9 GenDynam201.67 +.62 -15.9 GenElec 14.69 +.07 -28.1 GenMills 42.62 +.11 -9.3 GenMotors 37.16 +.89 -5.4 GenesisEn 21.14 +.23 +10.5 Gentex 23.14 +.23 -4.7 GenuPrt 90.57 +.38 -1.0 Genworth 3.08 -.11 +101.7 GeronCp 3.63 -.22 -8.8 GileadSci 65.37 -.32 +12.5 GlaxoSKln 39.92 +.23 -50.4 Globalstar .65 +.05 +21.4 GlobusMed 49.91 +.36 +48.1 GluMobile 5.39 -.10 +36.9 GoDaddy n 68.85 -.14 -50.1 Gogo 5.63 +.31 +7.8 Goldcrp g 13.76 +.29 -4.4 GoldmanS243.44 +1.71 -20.4 Goodyear 25.73 +.5 4 -26.6 GoPro 5.56 -.14 -25.6 GovPrpIT 13.80 -.09 +2.4 vjGrace 71.82 +.15 +3.2 GrmPrTr rs 27.51 -.01 -8.5 GraphPkg 14.14 +.27 ... GtPlainEn 32.23 +.27 +20.4 GreenDot 72.57 +9.27 -.9 Greif A 60.03 +.15 +4.5 Griffin 38.35 +.40 +1.6 Groupon 5.18 +.30 -10.4 GuangRy 29.93 +.09 -18.9 GulfportE 10.35 -.15 -5.3 H&E Eqp 38.48 +1.26 +15.5 HCA Hldg 101.47 +1.35 -7.7 HCP Inc 24.06 +.18 -.9 HD Supply 39.66 +.38 +8.3 HP Inc 22.75 +.17 -31.6 HRG Grp 11.60 +.24 -3.3 HSBC 49.93 +.39 -33.5 HainCels lf 28.19 +.18 -35.0 HalconRs n 4.92 -.15 +7.9 Hallibrtn 52.71 +.01 -20.7 Hanesbds s16.58 +.02 +10.5 HanoverIns119.40 +1.89 -20.1 HarleyD 40.63 +.53 -9.5 Harmonic 3.80 +.15 +10.6 HarrisCorp156.71 +1.32 +22.5 Harsco 22.85 +.45 -6.2 HartfdFn 52.81 +.14 -5.5 HawaiiEl 34.16 +.29 -28.1 HlthCSvc 37.93 +.41 -66.1 HeatBio rs 1.30 +.01 -.3 HeclaM 3.96 +.01 -90.3 HeliMAn h .61 -.17 +64.4 HernTher h 29.75 -.65 +13.3 Hersha rs 19.72 +.19 -18.2 Hershey 92.89 +.28 -23.0 HertzGl 17.02 -.11 +33.3 Hess 63.30 +.95 +22.9 HP Ent n 17.65 +.05 +28.7 HighPtRs 6.60 +.05 -10.1 HilltopH 22.78 +.19 +3.6 Hilton 82.76 +.06 -33.3 HimaxTch 6.95 -.07 +31.7 HollyFront 67.45 -.52 -10.7 Hologic 38.19 +1.28 -1.3 HomeDp 187.16 +.80 -3.7 Honda 32.82 + .21 -4.0 HonwllIntl 147.30 +1.61 -6.0 HorizPhm 13.73 -.08 -.6 Hormel s 36.17 +.08 -6.7 HospPT 27.86 +.51 +5.4 HostHotls 20.92 +.31 -8.3 HostessBr n13.58 -.20 +7.4 HuanPwr 26.86 +.59 -22.9 Hubbell 104.28 -.44 -49.4 HudsonTc 3.07 -1.03 +13.6 Humana 281.90 +8.65 +4.0 HuntBncsh 15.14 +.05 -5.6 HuntgtnIng222.40 +.86 -5.2 Huntsmn 31.56 +.58 +16.5 IAC Inter 142.46 +3.70 +6.5 IAMGld g 6.21 +.08 +33.7 Ide xxLab s209.10 +2.48+14.8 IHS Mark 51.81 +.62 -13.3 ING 16.01 -.02 +33.2 IQIYI n 20.72 +2.10 -1.6 iShSelDiv 96.97 +.88 -2.8 iShNsdBio s103.73 -.06 -6.0 iShCorHiDv 84.72 +.91 -2.7 iShUSPfd 37.03 +.06 +.1 Idacorp 91.44 +.17 -12.6 ITW 145.82 -.65 +15.0 Imunmd 18.58 -.29 -31.1 Incyte 65.27 +.92 +10.1 IndBkMI 24.60 -.05 +47.7 Infinera 9.35 -2.41 -.5 IngerRd 88.73 +.17 -20.4 Ingredion 111.33 +.21 +34.6 Int egLfSc s 64.42 +.58 +19.1 Intel 54.98 +.64 +281.4 Intelsat 12.93 -.19 +21.9 InterceptP 71.23 -.77 +1.2 IntcntlExc s 71.38 -.49 -6.0 IBM 144.24 +1.63 +8.0 IntlGmeT n 28.63 +.61 -8.8 IntPap 52.84 +.65 +20.1 Interpublic 24.21 +.49 +1.3 Intersectns 2.29 +.10 -14.1 IntPotash 4.09 +.13 +28.3 IntSurg s 468.40 +6.13 -23.0 Invesco 28.14 +.46 -27.6 Invitae n 6.57 +.65 -14.9 IonisPhm 42.80 ... J-K-L +6.9 JPMorgCh114.29 +.88 +5.2 Jabil 27.62 +.19 -3.3 JacobsEng 63.76 +.90 +8.5 JkksPac 2.55 +.05 -11.4 JanusHn n 33.88 +1.00 -15.8 JetBlue 18.81 +.10 -10.3 JohnJn 125.35 +1.84 -3.6 JohnContl n36.72 +.45 -7.6 JnprNtwk 26.34 +.17 -18.1 KB Home 26.16 +.01 +6.9 KKR 22.51 -.37 +5.7 KLA Tnc 111.06 +1.89 +4.3 KC Southn109.79 +.28 -17.7 KeanGrp n 15.64 +.04 -10.2 Kellogg 61.04 +.71 +12.9 KeryxB io 5.25 +.11 +.5 Keycorp 20.28 +.22 +27.6 Keysight 53.09 -.06 -13.9 KimbClk 103.83 +.77 -19.8 Kimco 14.56 +.09 -8.7 KindMorg 16.50 +.05 -13.4 Kinross g 3.74 +.07 +11.6 Kohls 60.53 -.86 +2.9 KosmosEn 7.05 +.01 -22.3 Koss h 2.40 +.48 -24.1 KraftHnz n 59.04 +.56 +.2 KratosDef 10.61 -.16 -11.3 Kroger s 24.36 ... -2.2 Kulicke 23.79 +.50 -47.4 L Brands 31.68 -2.44 -1.2 L-3 Tch 195.57 +1.82 -25.5 LKQ Co rp 30.28 +.08 -9.9 LTC Prp 39.23 +1.10 +10.1 LaQuinta 20.33 +.08 +10.8 LamResrch204.01 +4.29 +20.5 LambWst n 68.03 +.30 +3.6 Landstar 107.80 -1.60 -36.4 Lannett 14.75 +.90 -8.5 LaredoPet 9.71 -.25 +13.7 LVSands 79.00 +1.11 +12.0 LaSalleH 31.43 +.68 -12.3 LeggPlat 41.85 +.25 -15.7 LendingClb 3.48 +.08 -14.3 LennarA 54.19 +.58 -6.4 LeucNatl 24.79 +.15 ... LbtyASE 6.30 +.03 -15.7 LibBrdbdC 71.75 +.63 -14 .1 LibtyGlobA 30.80 +.46 -11.4 LibtyGlobC 29.98 +.46 -12.1 LibMCFor 30.01 -.67 +1.9 LibtProp 43.81 +.32 -5.2 LincElec 86.82 +.51 -12.0 LincNat 67.68 +.09 +1.1 LockhdM 324.49 -1.63 +3.7 LaPac 27.22 +.29 -8.5 Lowes 85.07 +.65 +1.9 LyonBas A112.42 +2.52 M-N-0 +8.6 M&T Bk 185.73 +1.62 +19.7 MBIA 8.76 +.09 -2.8 MDC 30.98 +.05 -50.3 MDC Pr gs 4.85 -2.00 +5.5 MDU Res 28.37 +.19 -2.9 MFA Fncl 7.69 +.10 -26.3 MGIC Inv 10.40 -.07 -.1 MGM Rsts 33.37 +.47 -4.8 MVC Cap 10.05 ... -39.2 Macquarie 39.04 +.24 +16.8 Macys 29.42 -.72 +11.5 Magna g s 63.17 +2.32 -35.7 Mallinckdt 14.50 +.78 -23.7 MannKd rs 1.77 -.02 -7.0 Manulife g 19.40 +.18 +24.9 MarathnO 21.14 -.12 +17.5 MarathPt s 77.54 +.43 +2.1 MAR 138.57 +.67 +.5 MarshM 81.77 +.52 +3.2 MartinMid 14.45 -.05 -.1 MarvellTch 21.44 +.15 -13.8 Masco 37.86 +.23 +27.5 MasterCrd 193.05 +2.42 +24.3 Match n 38.91 +2.06 -5.7 Mattel 14.51 +.02 +10.9 MaximIntg 57.97 +.64 +8.6 McClatch rs 9.70 ... +5.4 McCorm 107.40 +2.04 ... McDerI rs 20.70 +.78 -4.1 McDnlds 165.07 +.83 -5.6 McKesson147.26 +2.45 -2.6 McEwenM 2.22 + .05 -2.5 MedProp 13.44 +.22 -29.7 MedleyCap 3.67 -.02 +6.1 Medtrnic 85.68 +1.62 +.6 MercadoL 316.63 -8.68 +3.2 Merck 58.06 +.11 -14.6 MercGn 45.63 +.13 -21.4 Meredith 51.90 +.65 -10.4 Meritor 21.01 +.05 -7.3 MetLife 46.89 +.30 +6.0 Microchp 93.16 +1.30 +28.1 MicronT 52.66 +1.65 +29.7 MicroSemi 66.99 -.25 +14.5 Microsoft 97.91 +.97 -16.6 Microvisn 1.36 -.15 -20.7 Middleby 107.02 -1.54 +5.3 MdsxWa tr 42.03 +.95 -2.8 MHowHiInc 12.12 +.13 -43.4 MiMedx 7.14 -.27 +35.6 MitelNet g 11.16 +.01 -9.2 MitsuUFJ 6.60 +.04 -25.2 MolsCoorB 61.40 +.33 +45.5 Momenta 20.30 -1.80 -8.6 Mondelez 39.10 +.33 +6.9 Monsanto 124.89 +.20 -20.9 MonstrBv s 50.06 +.95 -1.8 Moog A 85.25 +.09 +5.0 MorgStan 55.04 +.90 +2.8 Mosaic 26.38 +.58 +20.4 MotrlaSolu108.75 +2.97 -2.0 MurphO 30.43 +.14 -10.4 Mylan NV 37.90 +1.18 -9.9 NCR Corp 30.62 +.73 +21.7 NRG Egy 34.66 +.43 -5.6 NRG Yld C 17.85 +.35 +9.9 nVent El n 24.98 +.50 -15.2 NXP Semi 99.29 +.65 +16.0 Nabors 7.92 -.11 -6.8 NatFuGas 51.15 +.74 -2.2 NatGrid 57.54 +.07 -5.8 NtHlthInv 71.03 +.23 +12.7 NOilVarco 40.61 +.24 -1.2 NatPresto 98.25 +1.00 -37.9 NavideaBio .22 -.03 +1.9 Navient 13.57 +.24 +29.4 NektarTh 77.29 -.54 +16.8 Neogen s 71.99 +.55 -92.0 Neovasc g .05 +.0 0 +29.8 NetApp 71.83 +.66 +71.7 Netflix s 329.60 -.70 +54.1 Nevsun g 3.76 +.17 -28.6 NwGold g 2.35 -.11 +8.6 NJ Rscs s 43.65 +.75 +.3 NewMedia 16.83 -.08 +.4 NewOriEd 94.40 +2.41 +.7 NewSenInv 7.61 -1.06 -10.0 NY CmtyB 11.72 +.03 -.3 NYMtgTr 6.15 +.03 -11.3 NewellRub 27.42 +.46 -10.9 NewfldExp 28.09 -.10 +7.7 NewmtM 40.42 +.46 +2.3 NewsCpA 16.59 +.08 +2.6 NextEraEn160.23 +1.94 -3.0 NiSource s 24.91 +.26 -16.8 Nielsen plc 30.30 +.09 +8.6 NikeB s 67.92 -.03+17.3 NobleCorp 5.30 +.11 +21.0 NobleEngy 35.25 +.35 +36.3 NokiaCp 6.35 ... +2.2 NomadF n 17.28 +.61 -18.7 NordicAm 2.00 -.09 +2.5 Nordstrm 48.58 -.69 +4.7 NorflkSo 151.76 +.83 +8.8 NthnO&G 2.23 +.04 +6.4 NorthropG 326.41 -1.18 +.4 NwstBcsh 16.80 +.04 +1.9 NwstNG 60.80 +.35 -8.4 Novartis 76.94 -.15 +29.0 Novavax 1.60 -.11 -10.3 NovoNord 48.15 + .11 +12.8 NuSkin 76.97 +.52 -17.4 NuanceCm13.50 -1.78 +.4 Nucor 63.85 +1.14 +67.6 Nutanix n 59.13 +.63 -5.9 NuvDivA 13.23 +.02 -8.6 Nv AMT-Fr 15.77 +.03 -5.0 NvPfdInco 9.82 -.03 -.9 NuvEqtP 14.12 +.03 +34.4 Nvidia 260.13 +4.35 +7.3 NxStageMd26.01 +.17 +4.0 OGE Engy 34.24 +.64 -2.2 OaktrSpL 4.78 +.07 -.7 OaktStInco 8.34 +.03 +38.9 OasisPet 11.68 +.21 +13.8 OcciPet 83.86 +1.46 +4.3 OceanFst 27.39 +.04 35.0 OfficeDpt 2.30 +.14 +96.8 Okta n 50.40 +1.12 +1.4 OldNBcp 17.70 -.05 -2.8 OldRepub 20.78 +.23 -7.1 Olin 33.04 -.30 +3.9 OmegaHlt 28.62 +.26 +12.8 OnSmcnd 23.61 +.35 -40.0 OneHorz rs .84 -.04 +22.2 ONEOK 65.30 +.59 -2.7 OpenText s34.71 -1.88 -11.2 OpkoHlth 4.35 +.19 -.7 Oracle 46.93 +.35 +21.4 Orbotch 60.97 +.27 -.7 Organovo 1.33 +.12 -2.8 Orthofix 53.17 -.08 -18.3 OshkoshCp74.26 +.96 -.2 Otter Tail 44.35 +.95 -17.2 OwensMin 15.64 +.56 -26.9 OwensCorn67.21 +.84 P-Q-R +4.0 PDL Bio 2.85 -.25 -3.2 PG&E Cp 43.38 +.79 +12.2 PGT Inc 18.90 +.30 +4.5 PNC 150.84 +.55 -4.9 PNM Res 38.45 +.25 +8.4 POSCO 84.66 +2.01 -9.2 PPG s 106.11 -.94 -8.9 PPL Corp 28.18 +.29 -10.3 Paccar 63.76 -.29 +42.1 PaloAltNet205.89 -.72 +16.4 PanASlv 18.11 +1.73 +48.5 Pandora 7.16 -.34 +24.2 Paretem rs 2.57 +.08 +6.4 ParkHot n 30.60 +.35 -39.2 ParkDrl .61 -.01 -12.7 ParkerHan174.25 -.29 +11. 5 ParsleyEn 32.84 +.35 -13.5 PatternEn 18.59 +.70 -37.1 Patterson 22.73 +.50 -1.7 PattUTI 22.62 +.37 -7.5 Paychex 62.99 +.78 +7.6 PayPal n 79.19 +2.18 -4.7 Pembina g 34.47 +.23 +7.8 PengthE g .86 +.03 +2.2 PnnNtGm 32.02 +.32 +.3 PennantPk 6.93 +.07 -9.5 Penney 2.86 -.02 -2.2 Penske 46.80 +.35 -37.1 Pentair 44.39 -.16 -.2 PeopUtdF 18.67 +.03 -18.9 PepsiCo 97.27 +1.11 -4.9 PerionNwk .98 +.23 + 3.0 PerkElm 75.30 +1.37 -13.3 Perrigo 75.54 +2.09 -3.3 Pfizer 35.04 +.21 -21.4 PhilipMor 83.00 +1.01 +11.8 PhilipsNV 42.27 +.39 +16.6 Phillips66 117.96 +.46 +1.0 PimIncStr2 10.53 -.06 -8.3 PinWst 78.13 +.72 +17.6 PioNtrl 203.19 +1.67 -18.4 PitnyBw 9.12 +.24 +16.7 PlainsAAP 24.09 -.22 +12.3 PlainsGP rs24.64 -.22 +9.8 PlatfmSpc 10.89 +.32 +22.2 PlayAGS n 22.60 +1.00 -14.4 PlugPowr h 2.02 +.02 -13.8 Pola ris 106.87 -.27 -2.0 PolyOne 42.63 +.60 -15.4 PortolaPh 41.18 -1.10 +1.5 Praxair 157.05 +1.54 +21.9 PrecDrill 3.68 +.07 -20.6 Prestige rs 35.25 +6.76 -16.7 PrinFncl 58.75 +1.03 -28.6 ProAssur 40.80 -.20 +1.7 ProLogis 65.59 +.37 -3.9 ProPetr n 19.38 -.15 -20.4 ProctGam 73.15 +.78 +24.7 PrognicsPh 7.42 +.12 +10.7 ProgsvCp 62.37 +.58 -2.8 ProspctCap 6.55 +.18 -12.3 Prudentl 100.84 +.71 -.7 PSEG 51.13 + .56 +1.4 PubStrg 211.85 +.31 -6.6 PulteGrp 31.05 +.29 -47.6 PumaBiotc51.80 -13.50 +48.3 PureStrg n 23.52 +.39 -5.3 PMMI 7.02 +.01 +33.0 QEP Res 12.73 -.01 -14.1 Qualcom 54.97 +1.80 +3.2 QstDiag 101.69 +1.05 -.6 QuormHl n 6.20 -1.29 -10.4 QuratQVC A21.89 -2.66 -23.0 RadianGrp 15.88 -.08 +5.1 RLauren 108.96 -.89 -20.5 Randgold 78.61 -3.72 -13.5 RangeRs 14.76 -.03 +17.6 RavenInds 40.40 ... +4.6 RJamesFn 93.12 +.69 +20.4 Rayonier 38.07 +.27 +13.7 Raytheon 212.61 +.38 -23.6 RealGSol rs 1.13 -.18 -6.6 Realogy 24.74 +.16 -6.1 RltyInco 53.52 +.65 +42.8 RedHat 171.48 +.32 +10.7 RedwdTr 16.40 +.12 -23.2 Regenrn 288.90 +4.30 +11.9 RegionsFn 19.33 +.11 +7.3 RelStlAl 92.08 +1.04 +12.7 Replgn 40.90 +.60 +16.5 Balchem 93.92 -.72 +2.5 BallCorp s 38.81 +.22 -29.3 BallardPw 3.12 +.06 +4.6 BkofAm 30.89 +.17 -1.7 BkMo nt g 78.66 +.83 +6.3 BkNYMel 57.27 +.41 -2.9 BkNova g 62.69 +.51 -21.6 BarnesNob 5.25 +.10 -6.5 BarrickG 13.53 +.21 ... BasicEnS .45 ... +9.2 Baxter s 70.60 +1.28 +55.3 BaytexE g 4.66 -.07 -32.7 BeacnRfg 42.92 -1.53 -18.5 BeazerHm 15.66 +.19 +5.3 BectDck 225.49 +2.10 -23.1 BedBath 16.91 +.19 -9.4 Bemis 43.29 +.55 +1.5 BerkH B 201.20 +1.33 -16.3 BerryPlas 49.08 +.57 +12.2 BestBuy 76.83 +.61 +27.6 Best Inc n 11.46 -1.02 -27.1 BigLots 40.95 +.53 +6.1 Biocryst 5.21 -.12 -14.0 Biogen 274.00 -.03 +.3 BioMarin 89.40 +.95 +74.5 BioPhrmX .19 -.01 -3.3 BlkHillsCp 58.12 +.54 +13.7 BlKnight n 50.20 +.60 +6.4 BlackBerry 11.88 +.30 -3.0 BlkHlthSci 35.42 +.22 -11.6 BlkMuniast 13.23 +.06 -.4 Blackstone 31.88 -.07 +66.7 BlinkCh n 5.20 +.27 -39.0 BlueAprn n 2.46 -.21 -20.5 BdwlkPpl 10.26 +.56 +16.7 Boeing 344.07 +1.28+19.7 BookingHl 2080.02-103.57 -1.2 BorgWarn 50.48 +.55 +21.9 BostBeer 232.95 +2.60 +22.1 BostonSci 30.28 +.45 +35.0 Box Inc n 28.52 +1.39 +.6 BoydGm 35.27 +1.66 -27.1 BrigStrat 18.50 -.18 -17.0 BrghtFn n 48.67 -.34 +19.7 Brinker 46.51 +.42 -16.5 BrMySq 51.15 +.06 -21.4 BritATob s 52.68 -.06 -21.3 BrixmorP 14.68 -.02 -5.2 BroadcInc 243.51 +5.46 -21.8 Brookdale 7.59 -.15 -12.6 BrkfInfra s 39.18 +.23 +9.7 Brunswick 60.56 +.27 -15.7 Buckeye 41.76 +1.07 -12.3 BldrFstSrc 19.11 -.64 +5.5 CA Inc 35.10 +.70 -21.0 CBL Asc 4.47 +.03 +9.1 CBRE Grp 47.24 +.53 -11.3 CBS B 52.32 +.88 -4.4 CMS Eng 45.21 +.48 -7.8 CNH Indl 12.35 -.10 +7.0 CNX Resc 15.66 +.11 +14.2 CSX 62.81 +.56 +13.9 CVR Rfng 18.85 -.10 -13.9 CVS Health62.44 +1.23 -8.6 CYS Invest 7.34 +.02 -19.7 CabotO&G 22.96 -.14 +1.0 Ca dence 42.23 +.47 -4.3 CaesarsEnt 12.10 +.15 +7.9 Cal-Maine 47.95 +.10 +3.0 CalaCvHi 12.20 -.04 -1.4 CalAmp 21.14 +.13 +70.1 CalifRes rs33.06 +1.65 -12.3 CalifWtr 39.75 +.60 +16.5 CallonPet 14.16 -.10 -5.8 CalumetSp 7.25 +.05 -4.4 CamdenPT 88.00 +.85 -14.4 CampSp 41.19 -.17 -48.2 CampWrl n 23.15 +.58 -7.7 CIBC g 89.93 +1.19 -2.6 CdnNR gs 80.38 +1.03 +1.4 CdnNRs gs 36.23 +.58 -6.9 CapOne 92.67 +.5 6 -20.8 CapSenL 10.69 -.29 +3.2 CapsteadM 8.93 +.07 +75.3 CpstnTur rs 1.35 -.02 -10.7 CardnlHlth 54.74 +1.98 -1.3 CarMax 63.28 -.83 -3.5 Carnival 64.06 +.11 +11.5 CarpTech 56.86 +.15 +20.0 Carrizo 25.54 +1.05 -9.1 Cars.cm 26.21 +1.08 +40.1 Carvana A n26.78+2.02 -2.3 Caterpillar 153.97 +1.36 +.8 CedarF 65.51 -.26 +53.4 Cel-Sci rs 2.90 +.09 -21.1 Celgene 82.38 -.42 -74.6 CelldexTh .72 -.05 +20.9 Cenov usE 11.04 +.08 +3.2 CntRsDvA 20.44 ... -6.1 CenterPnt 26.64 +.37 +16.3 CntryLink 19.40 +1.36 -10.6 Cerner 60.27 +.92 +91.4 CerusCp 6.47 +.18 -18.8 ChartCm n272.83 +2.70 +5.3 ChemFinl 56.29 ... +1.6 Chemours n50.85 +.18 +15.1 CheniereEn61.97 -.43 -15.4 ChesEng 3.35 +.09 +2.9 Chevron 128.82 +.10 +1.5 ChicB&I 16.39 +.27 +9.1 Chicos 9.62 -.05 +1.4 ChinaSoAir 52.53 -.16 +46.2 Chipotle 422.67 -2.02 -4. 8 ChurchDwt s47.77 +.02 +23.8 CienaCorp 25.91 -.97 -15.8 Cigna 171.06 +1.48 -19.8 Cimarex 97.82 +.09 -4.1 CinnFin 71.89 +.68 +6.4 Cinemark 37.04 +.26 -23.4 Cirrus 39.71 +.71 +20.9 Cisco 46.30 +.26 -2.5 Citigroup 72.57 +.62 +.9 CitizFincl 42.36 +.19 +22.9 CitrixSy s 108.19 +.41 +5.9 CleanEngy 2.15 +.24 +15.5 ClevCliffs 8.33 +.25 -19.1 Clorox 120.31 -.02 -29.5 ClovisOnc 47.93 +1.54 -8.1 CocaCola 42.18 +.40 -2.1 CocaCEur n39.00 +.83 +11.3 Coeur 8.35 +.44 -20.7 Cognex s 48.47 +.24 +6.9 CognizTch 75.95 +.92 -7.3 CohStQIR 11.73 +.08 -8.4 CohStSelPf 25.86 +.06 -17.2 ColgPalm 62.48 +.57 -47.2 ColNrthS n 6.03 -.32 -20.9 Comcast s 31.56 +.83 +12.8 Comerica 97.91 +.59 +2.8 CmtyHlt 4.38 -.05 +30.4 CmpTask 6.65 +.34 +38.8 Comtech 30.70 +.09 +.2 ConAgra 37.76 +.09 +3.9 ConchoRes156.01 -3.46 A-B-C +1.3 ADT Inc n 7.92 +.10 +13.7 AES Corp 12.31 +.24 ... AFLAC s 45.35 +.60 -5.8 AGNC Inv 19.01 +.21 -21.4 AK Steel 4.45 +.07 +78.1 AMAG Ph 23.60 +.55 +8.9 AMC Ent 16.45 +.40 +6.3 AMC Net 57.51 +4.38 -55.2 ARCAbio rs .61 +.08 +67.5 ARMO Bi n49.80+19.98 -18.0 AT&T Inc 31.88 +.48 +8.1 AV Homes 18.00 +.15 +6.1 AbbottLab 60.56 +1.16 +6.3 AbbVie 102.85 +1.67 +49.9 AberFitc 26.12 -.18 +17.1 Abraxas 2 .88 +.15 -27.4 AccelrDiag 19.03 -3.43 +10.5 Accuray 4.75 +.10 +15.1 ActivsBliz 72.90 +1.59 -1.4 Acxiom 27.17 +.43 -28.7 Adient n 56.13 +.49 +37.6 AdobeSy 241.15 +1.41 -2.3 AdvEnId 65.90 +1.13 +18.0 AMD 12.13 +.18 -8.7 Aecom 33.90 -.39 +9.7 Aegon 6.91 -.24 +8.5 AeroViron 60.96 -.31 -5.4 Aetna 170.59 +.02 +25.0 AeviGeno 1.50 -.04 +6.7 Agenus 3.48 +.07 +2.8 Agilent 68.86 +.73 -4.6 Aircastle 22.32 +.6 8 +17.4 AkamaiT 76.36 -.94 +245.5 AkersBios .46 -.01 -57.8 Akorn Inc 13.61 +.80 -18.0 AlamosGld 5.34 +.12 -17.6 AlaskaAir 60.56 +.17 -37.3 AlaskCom 1.68 +.15 -23.1 Albemarle 98.39 -3.36 -.1 Alcoa Cp 53.79 +.30 -2.9 Alexion lf 116.13 -.64 +13.6 Alibaba 195.96 +.53 +17.4 AllegTch 28.33 +.10 +4.1 AllegiantT 161.10 +2.00 -7.1 Allergan 151.91 +5.63 +4.0 Allete 77.33 +.76 -8.9 AllnceRes 17.95 ... +6.6 All iBern 26.70 +.15 -2.0 AlliantEg s 41.74 +.48 -2.6 AllisonTrn 41.96 ... -12.7 AllscriptH 12.70 +.23 -8.2 Allstate 96.10 -.31 -6.2 AllyFincl 27.34 +.27 -22.6 AlnylamP 98.28 +1.19 +4.9 Alphabet C1097.57 +14.81 +4.9 Alphabet A1105.47 +16.52 -4.6 AlpTotDiv 9.03 ... +8.7 Altaba 75.90 -.03 +29.4 Alteryx n 32.71 -2.27 -14.7 Altice n 18.11 +1.32 -21.5 Altria 56.04 +.12 +37.6 Amazon 1609.08 +1.08 -10.7 Ambarella 52.47 +.38 -65.1 Amedica rs 1.14 -1.27 -4.5 Ameren 56.34 +.12 +6.6 AFMulti 6.45 +.05 +1.6 AMovilL 17.43 +.24 -19.2 AmAirlines 42.04 +.54 -9.0 AmAxle 15.49 +.57 +7.0 AEagleOut 20.11 -.19 -8.9 AEP 67.02 +.75 +2.1 AmExp 101.38 +.88 -4.3 AHm4Rent 20.89 +.16 -11.5 AmIntlGrp 52.75 -.07 -3.9 AmStsWtr 55.65 +.83 -1.9 AmTower 139.89 +1.94 -8.5 AmWtrWks 83.74 +.97 -11.2 Amerigas 41.04 -.14 20.0 Ameriprise135.51 +1.27 -6.9 AmeriBrgn 85.53 +.81 +3.1 Ametek 74.69 -.11 -1.8 Amgen 170.77 +1.13 -3.6 AmicusTh 13.87 -.03 -60.4 AmiraNatF 1.65 -1.59 -.6 Amphenol 87.27 +.96 +27.5 Anadarko 68.39 +.95 +4.8 AnalogDev 93.34 +.72 +23.0 Andeavor 140.67 +.39 -12.0 AnglogldA 8.97 +.07 -14.5 ABInBev 95.40 -2.53 -12.7 Annaly 10.38 +.21 -.2 AnteroRes 18.97 ... +.3 Anthem 225.67 +3.90 -12.7 Anworth 4. 75 -.01 -1.4 Apache 41.64 +.39 -3.2 ApolloInv 5.48 +.05 +12.3 Apple Inc 190.04 +2.68 +8.6 ApldMatl 55.53 +1.40 -15.2 ApldOptoel 32.09 -.17 +13.2 Aptiv 96.06 +1.67 -11.8 AquaAm 34.62 +.44 +46.5 AquaMetal h 3.12 -.41 -69.0 AralezPh .44 +.03 +3.4 ArcBest 36.95 +.40 +9.2 ArcelorM rs 35.28 +.34 +9.5 ArchDan 43.90 +.20 +10.5 Archrock 11.60 +.20 -33.4 Arconic 18.14 +.12 +5.2 AresCap 16.53 +.10 +10.3 AresMg mt 22.05 -.10 +10.6 AristaNetw260.66 +1.24 +12.8 ArrayBio 14.44 +.75 -4.8 ArrowEl 76.57 +.95 +147.8 ArrowPhm 9.12 +.12 +3.4 AscenaRtl 2.43 +.12 +4.9 Ashland 74.66 +.49 +3.8 AstraZen s 36.01 -.15 +20.2 AtHomGr n 36.53 -.09 -9.8 Athene n 46.62 -.01 +43.4 Atlassian n 65.29 +1.00 +3.2 ATMOS 88.60 +.92 -51.7 AttisInd hn .51 +.02 +8.7 AutoData 127.39 +.35 +7.5 AvayaHl n 21.50 -1.99 -6.2 AveryD 107.72 +1.51 -1.9 AvisBudg 43.06 +1.19 +1.9 Avista 52.48 +.27 -9.3 Avon 1.95 +.02 -2.0 Axalta 31.71 -.37 +109.2 AxonEntpr 55.44 +.82 -24.8 B&G Foods 26.45 +.25 -6.8 B2gold g 2.89 +.04 +10.7 BB&T Cp 55.04 +.50 -13.1 BCE g 41.74 +.33 -18.6 BGC Ptrs 12.30 -.04 +12.4 BHPBil plc 45.30 +.85 +9.2 BP PLC 45.88 -.30 +24.6 BP Pru 25.05 +.10 -53.9 B&W Ent n 2.62 -.07 +14.7 Baidu 268.68 +7.39 +14.3 BakHuGE n36.18 -.19YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,660 2,760 S&P 500Close: 2,723.07 Change: 25.28 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,200 7,440 Nasdaq compositeClose: 7,404.97 Change: 65.07 (0.9%) 10 DAYSAdvanced 2061 Declined 805 New Highs 136 New Lows 26 Vol. (in mil.) 3,311 Pvs. Volume 3,856 2,199 2,226 1763 1079 174 35 NYSE NASDDOW 24794.99 24575.91 24739.53 +196.99 +0.80% s s s +0.08% DOW Trans. 10625.08 10507.87 10605.79 +97.91 +0.93% s s s -0.06% DOW Util. 688.18 680.65 687.88 +9.26 +1.36% t s s -4.91% NYSE Comp. 12748.57 12653.81 12731.65 +99.16 +0.78% s s s -0.60% NASDAQ 7414.15 7353.63 7404.97 +65.07 +0.89% s s s +7.27% S&P 500 2726.11 2704.54 2723.07 +25.28 +0.94% s s s +1.85% S&P 400 1942.83 1927.95 1937.91 +14.02 +0.73% s s s +1.96% Russell 2000 1609.45 1596.54 1603.71 +7.66 +0.48% s s s +4.44% Toronto TSX 16000.18 15910.13 15959.50 +48.69 +0.31% s s s -1.54%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices climbed. The yield on the 10-year Treasury note fell to 2.96 percent Thursday from 3 percent a day earlier.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 1.86 1.85 +0.01 .89 6-month T-bill 2.03 2.04 -0.01 1.03 52-wk T-bill 2.25 2.24 +0.01 1.12 2-year T-note 2.53 2.53 ... 1.36 5-year T-note 2.83 2.84 -0.01 1.93 7-year T-note 2.94 2.96 -0.02 2.22 10-year T-note 2.96 3.00 -0.04 2.41 30-year T-bond 3.11 3.16 -0.05 3.04 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.98 +0.02 1.64 Barclays USAggregate 3.35 3.33 +0.02 2.63 Barclays US Corp 4.00 3.99 +0.01 3.33 Barclays US High Yield 6.31 6.30 +0.01 5.66 Moodys AAA Corp Idx 4.04 4.02 +0.02 3.94 10-Yr. TIPS .80 0.82 -0.02 .54Commodities U.S. crude oil prices continued to rise and natural gas prices climbed 2.8 percent. Metals prices jumped, with gold up 0.7 percent.Crude Oil (bbl) 71.36 71.14 +0.31 +18.1 Ethanol (gal) 1.46 1.47 -0.20 +10.2 Heating Oil (gal) 2.22 2.22 +0.22 +7.1 Natural Gas (mm btu) 2.81 2.74 +2.81 -4.7 Unleaded Gas (gal) 2.19 2.17 +1.00 +21.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1320.80 1311.30 +0.72 +1.1 Silver (oz) 16.68 16.46 +1.35 -2.2 Platinum (oz) 925.10 916.60 +0.93 -1.0 Copper (lb) 3.09 3.04 +1.74 -5.7 Palladium (oz) 996.10 972.80 +2.40 -7.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.06 +1.75 -12.6 Coffee (lb) 1.20 1.19 +0.67 -5.3 Corn (bu) 3.95 3.95 ... +12.5 Cotton (lb) 0.85 0.86 -1.51 +7.5 Lumber (1,000 bd ft) 598.90 596.90 +0.34 +33.7 Orange Juice (lb) 1.70 1.68 +1.13 +24.7 Soybeans (bu) 10.13 10.07 +0.60 +6.5 Wheat (bu) 5.08 5.15 -1.31 +18.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3519 -.0036 -.27% 1.2941 Canadian Dollar 1.2758 -.0084 -.66% 1.3675 USD per Euro 1.1927 +.0066 +.55% 1.0862 Japanese Yen 109.37 -.35 -.32% 114.33 Mexican Peso 19.2123 -.3610 -1.88% 19.0282 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5733 +.0012 +.43% 3.6052 Norwegian Krone 7.9968 +.0011 +.88% 8.6298 South African Rand 12.2737 +.0018 +2.21% 13.4807 Swedish Krona 8.6434 +.0007 +.61% 8.9225 Swiss Franc 1.0022 +.0027 +.27% 1.0093 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3267 -.0130 -.98% 1.3581 Chinese Yuan 6.3494 -.0178 -.28% 6.9036 Hong Kong Dollar 7.8496 -.0003 -.00% 7.7866 Indian Rupee 67.069 -.248 -.37% 64.562 Singapore Dollar 1.3364 -.0090 -.67% 1.4112 South Korean Won 1064.74 -14.77 -1.39% 1132.69 Taiwan Dollar 29.73 -.22 -.74% 30.26 ASIA/PACIFICForeign Exchange The dollar fell compared to the Japanese yen and euro, but gained strength against the British pound.LAST6 MO AGO 1 YR AGO +6.8 ResCap rs 10.01 -.01 -7.9 RestBrnds 56.63 +.93 -12.6 RetailOpp 17.43 +.21 -4.6 RigelPh 3.70 -.06 -18.3 RiteAid 1.61 -.02 -9.3 RockwlAut178.02 +.82 -1.0 RockColl 134.33 +.40 -28.1 Rogers 116.36 +1.51 -31.5 Roku n 35.46 -.62 +7.8 Roper 279.23 +4.16 +3.5 Rowan 16.21 +.38 -4.0 RoyalBk g 78.40 +1.07 -10.1 RylCarb 107.27 +2.10 +7.8 RoyDShllB 73.60 -.15 +6.5 RoyDShllA 71.03 +.26 -18.5 Ryder 68 .64 +.32 S-T-U+11.5 S&T Bcp 44.40 +.12 -10.3 SCANA 35.67 +.54 +.3 SLGreen 101.22 +.31 +2.1 SLM Cp 11.54 +.01 +13.6 SM Energy 25.09 +.37 +42.7 SRC Eng 12.17 +.28 +5.9 SabnR 47.25 +.55 +7.2 SabraHltc 20.13 +.43 +13.1 SabreCorp 23.18 +.21 +5.9 Saia Inc 74.90 +.40 +59.1 SailptTch n23.07 -2.73 -1.1 StJoe 17.85 -.10 +27.8 Salesforce130.62 +.89 -18.2 SallyBty 15.35 +.12 -16.4 SJuanB 6.89 -.03 -30.5 SanchezEn 3.69 +.44 -11.0 SangTher 14.60 -.70 -12.0 Sanofi 37.83 +.20 +4.5 SantCUSA 19.46 +.14 +5.5 Schlmbrg 71.12 +.24 +14.9 Schwab 59.00 +.37 -7.9 ScorpioTk 2.81 -.12 +39.4 SeadrillLtd .32 +.05 +36.9 SeagateT 57.27 +.04 -12.0 SearsHldgs 3.15 -.05 +33.3 Seaspan 9.00 +.16 +24.8 SeaWorld 16.93 +.19 -.5 SempraEn106.39 +1.25 -14.5 SenHous 16.38 +.17 +37.3 ServcNow 178.98 -1.06 +35.1 ShakeShk n58.37 +.07 -7.2 Sherwin 380. 45 -.36 -5.8 ShipFin 14.60 -.15 -6.1 SimonProp161.22 +1.28 -7.6 Sina 92.72 +2.88 +27.2 SiriusXM 6.82 +.05 -22.5 Skechers s 29.32 +.06 +2.2 SkywksSol 97.07 +1.52 +11.9 SmartFn rs 24.28 +.14 -27.1 SmartSnd n 6.32 -1.64 -8.1 Smucker 114.16 +1.15 -24.6 SnapInc A n11.01 ... -15.2 SnapOn 147.75 -.29 +28.8 SodaStrm 90.58 -.83 +5.5 SolarCap 21.33 -.04 +72.7 SolarEdg n64.85 +9.20 -21.8 SolarOilf n 16.74 -2.26 -2.0 SonocoP 52.06 -.27 +4.3 SonyCp 46.88 -.43 +93.4 SorrentoTh 7.35 -.20 -.6 SourcC 40.51 +.31 +4.5 SoJerInd s 32.63 +.84 -7.0 SouthnCo 44.71 +.92 -20.6 SwstAirl 51.94 +.38 -22.4 SwstnEngy 4.33 +.04 -8.1 SpectPh 17.41 +.56 -1.0 SpiritRltC 8.49 +.01 +6.1 Spotify n 158.13 +8.06 -12.1 Sprint 5.18 ... -9.9 Sprouts 21.95 -.08 +57.6 Square n 54.65 +.39 -15.6 StanBlkDk 143.14 +1.22 -9.9 StarGas 9.69 -.06 +.4 Starbucks s57.65 +.61 +4.3 StateStr 101.78 +.67 +10.8 StlDynam 47.78 +.86 +119.8 SteinMart s 2.55 -.02 +9.1 Stryker 168.97 +1.58 -7.8 SubPpne 22.34 -.07 +1.8 SunCmts 94.42 +.35 -26.8 SunHydrl 47.34 +1.38 +7.6 Suncor g 39.50 +.56 +6.9 SunPower 9.01 ... +94.9 Sunrun n 11.50 +1.67 +.7 SunstnHtl 16.65 +.04 +7.4 SunTrst 69.34 +.79 +18.0 SupEnrgy 11.36 +.13 -8.6 SupUnifm s 24.41 -.56 +4.0 Syma ntec 29.18 +.43 +14.2 Synaptics 45.62 -.83 -12.1 Synchron 7.86 -1.83 -12.2 Synchrony 33.90 +.17 -26.9 SynrgyPh 1.63 -.04 +12.7 SynovusFn 54.04 +.06 +3.3 Sysco 62.74 -.76 -10.5 T-MobileUS56.85 +.53 +41.4 TAL Educ s42.00 +2.00 -52.0 TC PpLn 25.50 -.32 +8.9 TJX 83.27 -.62 +6.6 TakeTwo 117.06 +1.07 +277.1 TandmD rs 8.90 ... +3.9 Tapestry 45.95 +.55 +7.6 Target 70.24 +.31 -14.1 Taubmn 56.21 +.05 -16.3 Te chData h 81.96 +1.14 +1.1 Technip 31.65 -1.86 +4.5 TeckRes g 27.34 +.79 -24.9 Tegna 10.57 +.03 +34.9 Teladoc n 47.00 +.35 -21.0 Tenneco 46.24 +.11 +2.9 Teradata 39.59 +.11 -12.4 Teradyn 36.68 +.01 +5.2 TerraNitro 83.96 ... -2.0 Tesla Inc 305.02 -1.83 +5.3 TexInst 109.97 +2.43 +18.7 TexRdhse 62.51 -.12 -24.0 Textainer 16.35 +.30 +16.0 Textron 65.64 +.47 -1.0 TherapMD 5.98 -.07 +12.6 ThermoFis213.82 +5 .13 +46.1 3D Sys 12.62 +.60 -12.9 3M Co 205.03 +1.61 -.4 Tiffany 103.58 +.22 +1.2 TimeWarn 92.54 +.16 -2.6 Timken 47.85 -.20 -9.9 Tivo Cp 14.05 +.30 -5.9 Torchmark 85.38 +.36 -.5 TorDBk gs 58.27 +.69 +13.9 Total SA 62.99 +.46 +8.8 Toyota 138.39 +2.10 +15.3 TradDsk A n52.73 +1.21 +5.7 TransEntx 2.04 -.04 +25.7 Transocn 13.42 +.32 -3.5 Travelers 130.88 +1.13 +.4 TriContl 27.06 +.16 -.6 TriCntl pf 50 .10 ... +19.1 TriNetGrp 52.80 +.85 -9.7 Trinity 33.83 +.36 +40.8 TripAdvis 48.51 +.89 -17.1 TriumphGp22.55 -2.10 -14.3 Tronox 17.57 +.05 -9.1 TrueBlue 25.00 +.05 -4.9 TrstNY 8.75 ... -30.5 Tuppwre 43.58 +.81 -13.7 TurqHillRs 2.96 +.03 +530.2 TurtleBc rs11.42 +4.48 +9.8 21stCFoxA 37.92 +.22 +9.8 21stCFoxB 37.46 +.22 +132.7 Twilio n 54.91 +2.50 +36.9 Twitter 32.87 +.41 -4.3 TwoHrbI rs 15.56 +.13 +49.6 2U 96.50 +3.8 2 -16.5 Tyson 67.72 +.45 -5.0 UDR 36.58 +.18 +5.8 UGI Corp 49.69 +1.33 +7.0 US FdsHl n 34.17 -.10 -1.0 US Silica 32.24 +.01 +14.7 Ubiquiti 81.44 +8.09 -21.7 UltraClean 18.07 +.01 -77.8 UltPetro n 2.01 -.44 +28.6 UndrArm s 18.56 +.27 +24.9 UnAr C wi 16.64 +.13 +3.9 UniFirst 171.30 +2.65 +.7 UnilevNV 56.71 +.39 +5.3 UnionPac 141.26 +1.36 -.8 Unit 21.83 +.12 -2.0 UtdContl 66.02 +.22 -4.3 UPS B 113.99 +2.5 9 -3.2 UtdRentals166.36 +4.04 -4.5 US Bancrp 51.17 +.34 +2.0 USSteel 35.90 +.94 -2.7 UtdTech 124.10 +.99 +6.0 UtdhlthGp 233.71 +4.50 +9.9 UnitGrp 19.56 +.34 -14.2 Univar n 26.57 -1.73 -10.0 UnvslCp 47.25 -.15 -30.8 UnumGrp 38.01 +.25 -8.5 UraniumEn 1.62 +.01 +11.5 UrbanOut 39.08 -.71 V-W-X-Y-Z +5.4 VF Corp 77.97 -.16 -8.5 VICI Pr n 19.12 +.23 -3.7 ValeantPh 20.01 -.24 +24.6 ValeroE 114.49 -.33 +14.7 VlyNBcp 12.87 +.07 -16.2 Valvoline n 21.01 -.16 -.6 VangDivAp101.44 +.76 +7.9 Vectren 70.14 -.05 -10.4 Ventas 53.74 +.59 -8.7 Vereit 7.11 +.12 +8.9 Verisign 124.59 +1.26 -10.8 VerizonCm 47.20 +.82 -.9 ViacomB 30.54 +.48 -8.9 ViadCorp 50.45 -.20 +13.2 Viavi 9.89 -.25 +61.5 VirtuFin n 29.55 -1.9 0 +14.9 Visa s 131.00 +.16 +1.7 VishayInt 21.10 -.10 +25.1 VistraEn n 22.91 -.08 +14.8 VMware 143.90 +5.33 -9.8 Vodafone 28.78 -.02 +14.7 Vonage 11.67 +.24 -66.2 vTvThera n 2.03 +.32 -2.1 VulcanM 125.69 -1.37 +125.4 W&T Off 7.46 +.06 +12.3 WD 40 132.55 +1.35 -6.4 WEC Engy 62.19 +.75 -4.0 WP Carey 66.17 +.18 +30.7 WPX Engy 18.39 -.15 -16.3 WalMart 82.69 +.15 -12.1 WalgBoots 63.81 +.87 -1.1 WashPrGp 7.04 +.0 6 -6.5 WREIT 29.10 -.22 -3.5 WsteMInc 83.32 +.31 +1.5 Waters 196.17 +2.79 -19.9 WeathfIntl 3.34 -.03 +13.1 WebsterFn 63.51 +.22 +61.1 WtWatch 71.35 +2.48 -15.8 WeinRlt 27.69 +.19 -19.1 Welbilt 19.03 +.02 -9.9 WellsFargo 54.65 +.89 -12.0 Welltower 56.14 +.76 +1.2 Wendys Co 16.62 -.09 +1.1 WestarEn 53.38 +.42 -2.4 WAstInfSc 11.51 +.08 -.6 WDigital 79.04 +.59 +5.5 WstnUnion 20.06 +.14 -7.8 WestpacBk 22.48 +.32 -22.6 WstptFuel g 2.91 +.31 -4.2 WestRck 60.55 +.07 +4.3 Weyerhsr 36.78 +.33 -7.7 Whrlpl 155.62 +1.02 +78.5 WhitngPet rs47.27 +.79 +53.0 WildhRs n 28.17 -.31 -12.5 WmsCos 26.69 +.17 -4.6 WillmsPtrs 37.01 +.21 -18.9 Windstm rs 1.50 -.02 -.8 WT MCD s 34.99 +.26 -3.5 Woodward 73.86 -.12 -18.9 WorldFuel 22.81 +.12 +40.9 WldW Ent 43.08 +.49 +11.1 Worldpay 81.74 -2.75 +4. 0 Worthgtn 45.82 +.69 +6.2 WrightMed 23.57 +2.59 +19.5 Wynn 201.51 +2.30 +55.9 XL Grp 54.83 -.25 +18.5 XPO Logis108.50 +2.17 -5.9 XcelEngy 45.25 +.44 +40.0 Xcerra 13.71 +.38 +.6 Xerox rs 29.33 +.50 +3.4 Xilinx 69.72 +1.29 -28.4 YRC Wwde10.30 +.22 -4.5 Yamana g 2.98 +.03 +7.7 Yandex 35.27 +.95 +13.8 Yelp 47.75 -.17 -3.8 YorkWater 32.60 +.25 +3.8 YumBrnds 84.68 +.23 -5.1 Yum China 37.98 +.31 +6.6 ZTO Ex p n 16.90 +.10 -24.7 Zagg 13.90 -.55 -6.4 ZayoGrp 34.46 +.34 +68.2 Zendesk 56.91 +1.29 +35.2 ZillowC n 55.33 -1.05 -2.8 ZimmerBio117.30 +1.09 +13.7 ZionsBcp 57.78 +.50 +15.9 Zoetis 83.46 +1.13 -5.6 Zogenix rs 37.80 -1.60 -1.8 Zynga 3.93 +.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 :The Associated Press.DOW 24,739.53 +196.99 NASDAQ 7,4 04.97 +65.07 S&P 500 2,723.07 +25.28 10-YR T-NOTE 2.96% -.04 30-YR T-BOND 3.11% -.05 CRUDE OIL $71.36 +.22 GOLD $1,320.80 +9.50 EURO $1.1927 +.0066p p p p p p q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 33

The Sun /Friday, May 11, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: About ve years ago, I came down with essential tremor. I have tried many medicines. Currently, I'm taking propranolol and primidone, but nothing seems to help. The only thing that stops the shaking is a glass of wine. I have inquired about a laser procedure, but I found out that it's a risky procedure. An MRI was normal. I am 82 and in excellent health. I would like to know if there is anything new to help me. „ J.M. ANSWER: A lot of people have essential tremor „ 5 percent of people worldwide. It causes a noticeable tremor, usually of the hands and arms, but also may aect the head or other body parts. The severity is variable. Some people will be annoyed by symptoms, while others have real diculty eating or writing. An expert sometimes is needed to conrm the diagnosis, as it can appear to be similar to Parkinson's disease or other neurological conditions. However, improvement with alcohol is suggestive of essential tremor. Unfortunately, alcohol is not a good long-term treatment, as people build tolerance. Propranolol is a beta blocker, and primidone is an anti-epilepsy drug. They are the most common pharmacologic treatments for essential tremor. You probably have tried gabapentin and topiramate, two other anti-epilepsy drugs that work for some people but may have signicant side eects. My rst patient to go through ultrasound treatment for essential tremor did so a few months ago. This uses many focused ultrasound beams to heat an area of the brain called the thalamus, destroying the cells responsible for the tremor. This procedure is eective for most people, but it can have side eects, including weakness, gait disturbance and numbness. It is not clear how long the relief will last. It is an option for people whose symptoms are signicantly interfering with their quality of life and who have not gotten good relief from medications. It is not yet covered by most insurances. You can read more about it at http:// bit.ly/2FPFlf9. DEAR DR. ROACH: I've been taking Viagra for several years, with positive results for my wife and me. We have a very active sex life. Recently my prescription drug coverage administrator has begun restricting my access to 12 pills every 30 days. I've requested an explanation from the company, without success. My prescription is written by my heart doctor, and he is not aware of any reason to restrict my access to Viagra. Is there some danger in taking Viagra (sildenal) on a regular basis? The literature supplied with the prescription, from Pzer, does not indicate a limit on use. I'd appreciate your feedback on this, as it will aect my wife's and my happiness. „ J.R. ANSWER: The insurance company isn't worried about your safety: Sildenal (Viagra) and similar drugs are safe for daily use in most people, and your cardiologist is certainly the right person to make that determination, not your insurance company. Instead, the drug limits are there to save money for the insurance company. People can make up their own minds about whether that is reasonable or not, but it is a near-universal nding now. One way many patients get around this (if they are taking 25 mg or 50 mg) is to get the largersize tablet and cut it in half (a pill cutter can do this well), since the limit is on the number of tablets, not the number of milligrams.DEAR ABBY: I have a great marriage to an amazing woman. We have beautiful kids and are really happy together. The issue, however, is my in-laws. We are complete opposites in personality and certain views. I know everyone has different opinions and I respect that. The problem is, they belittle my opinions, job, hobbies and habits. I have been with my wife since high school, and they have never liked me. I am educated, have a good job and take care of my family. But every chance my in-laws get, they make negative comments to me, and in front of others. My friends have called them beyond cruel. My feelings are constantly hurt, and I have begun to feel negatively about myself. My wife doesn't see a problem and says that's just how they are. I have stood up for myself. When I did, my father-inlaw proceeded to threaten me with physical violence. It is worse when they drink, which is when we see them, but the insults are there. I used to be a condent man who would defend myself, but because they are family, I usually take it. I am at my breaking point, and my marriage is beginning to suer because my wife refuses to support me. Please help. „ Stressed In The Midwest DEAR STRESSED: I fail to see how a couple can be happy under these circumstances. That a wife would tolerate her parents' abuse of her husband is shameful. However, that does not mean you must allow it to continue. Dig deep and resurrect the condent man you once were. Tell your wife you will no longer visit the in-laws unless you receive an apology from them and they agree to remain sober while you're there. And because you have reason to believe you'll be disrespected in front of your children „ or it will happen behind your back „ make other plans for them and for yourself while your wife visits her folks. Dear Heloise: Here are some TRAVEL HINTS from a road warrior: Just go ahead and do it: Start planning and saving for that trip you've always wanted to take. Don't keep saying "someday," because "someday" may never come. Take a money belt AND a wallet: Use your wallet to pay for things, and if you should happen to get held up, hand over your wallet, while the bulk of your travel funds are safely stored in your money belt. Don't be in a rush: Many things can be seen and enj oyed if you take your time. „ Fred K., Chatham, Mass. Dear Heloise: I've been under a lot of stress since my husband died, so my doctor recommended meditation. I close my eyes, sit in a comfortable position and clear my mind. I do this two or sometimes three times a day, and it has helped me to reduce stress. „ Agnes S., Lima, OhioAre there new treatments for helping essential tremor? In-laws' public scorn chips away at man's condence Traveling and taking a tripHints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, May 11, 2018 ARIES (March 21-April 19). To display riches and titles with pride leads to downfall. But letting people know what you do isnt about pride now, its about making a sale. Ultimately you want to improve lives, which you cant do if you dont get the sale. TAURUS (April 20-May 20). Be comfortable and happy. The losses are temporary „ so are the gains. If you rise high enough above the situation, youll notice that even the most permanent-seeming losses and gains are insignicant. GEMINI (May 21-June 21). You will have absolutely no problem coming up with a new idea. The hardest part will be believing this, which you must. Otherwise it will be impossible to pry your mind from the old idea. Just let it go. CANCER (June 22-July 22). Youd love to exceed expectations in all areas of life, but this is not only an unreasonable thing to ask of yourself, if you were to achieve it youd annoy all around you. Success comes from choosing one area to master. LEO (July 23-Aug. 22). Once you nd what works, you have to ask yourself if you really need to keep all the rest. You tell yourself that youll use it from time to time, but will you really? Youre extremely ecient, after all. Maybe you should liberate the excess. VIRGO (Aug. 23-Sept. 22). There are doors in your mind that open into places you really dont need to go, maybe ever, but certainly not today. So if you nd yourself standing on the threshold, think better of it. LIBRA (Sept. 23-Oct. 23). Make your goal public. This will be scary, mainly because it sets up some accountability that youll probably only appreciate when you nally make it to your goal. Thats the same reason it will be eective. SCORPIO (Oct. 24-Nov. 21). You know whats universally liked? Noting and no one. If its great, its attracting attention both positive and negative. So dont read the comment section until youve executed your vision your way. SAGITTARIUS (Nov. 22-Dec. 21). Before you extend a topic of conversation or post on a subject, you ask yourself how its going to impact others. Quite simply, if theyre not going to feel or be better for it, youll nd another direction. CAPRICORN (Dec. 22-Jan. 19). This isnt right for every day, but the best way to deal with stress today is to avoid it entirely. Consider building your day dierently from the ground up so that you really dont even have to participate in that stressful situation. AQUARIUS (Jan. 20-Feb. 18). Youll really enjoy imagining a fantasy future in vivid detail the one you want, of course, not the one you dont. Why would you make that mistake? Many do, but not you. PISCES (Feb. 19-March 20). With all the choices out there, it would be wrong to assume others have the same inuences as you. People who seem to have similar tastes and interests will surprise you with how varied their taste can be. TODAYS BIRTHDAY (MAY 11). There will be glamour and excitement to boast of, but thats not the good part. Your willingness to oer up compassion, steer clear of gossip, and participate in eorts that focus on the highest and best resonance of humanity that will elevate you. You will take on a life-changing commitment in September. Sagittarius and Capricorn adore you. Your lucky numbers are: 30, 4, 8, 11 and 26. 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 35

The Sun /Friday, May 11, 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 36

Page 8 www.yoursun.com The Sun / Friday, May 11, 2018 FORT DODGE, Iowa (AP) „ With best friends like these, who needs enemies? An Iowa man says his dog inadvertently shot him while they were roughhousing Wednesday. Fifty-one-year-old Richard Remme, of Fort Dodge, told police he was playing with his dog, Balew, on the couch and tossed the dog off his lap. He says when the pit bull-Labrador mix bounded back up, he must have disabled the safety on the gun in his belly band and stepped on the trigger. The gun “red, striking one of Remmes legs. He was treated at a hospital and released later that day. Remme told The Messenger newspaper that Balew is a big wussŽ and laid down beside him and cried because he thought he had done something wrong. Police Chief Roger Porter called the shooting a freakish occurrence.gODD NEWS Man says his dog shot him while they were playing ALMANACToday is Friday, May 11 the 131st day of 2018. There are 234days left in the year. Today in historyOn May 11, 1943 during World War II, U.S. forces landed on the Aleutian island of Attu, which was held by the Japanese; the Americans took the island 19days later. On this dateIn 1502 Christopher Columbus left Cadiz, Spain, on his fourth and final trip to the Western Hemisphere. In 1647 Peter Stuyvesant arrived in New Amsterdam to become governor of New Netherland. In 1858 Minnesota became the 32nd state of the Union. In 1935 the Rural Electrification Administration was created as one of President Franklin D. Roosevelts New Deal programs. In 1953 a tornado devastated Waco, Texas, claiming 114 lives. In 1960 Israeli agents captured Nazi war criminal Adolf Eichmann in Buenos Aires, Argentina. In 1973 the espionage trial of Daniel Ellsberg and Anthony Russo in the Pentagon PapersŽ case came to an end as Judge William M. Byrne dismissed all charges, citing government misconduct. In 1988 master spy Harold KimŽ Philby, the notorious third manŽ of a British espionage ring, died in the Soviet Union at age 76. In 1996 an Atlanta-bound ValuJet DC-9 caught fire shortly after takeoff from Miami and crashed into the Florida Everglades, killing all 110 people on board. In 1998 India set off three underground atomic blasts, its first nuclear tests in 24 years. A French mint produced the first coins of Europes single currency, the euro. Todays birthdaysComedian Mort Sahl is 91. Rock singer Eric Burdon (The Animals; War) is 77. Actress Pam Ferris is 70. Actress Shohreh Aghdashloo is 66. Actress Frances Fisher is 66. Actor Boyd Gaines is 65. Actress Martha Quinn is 59. Actor Tim Blake Nelson is 54. Actor Jeffrey Donovan is 50. Actor Nicky Katt is 48. Actor Coby Bell is 43. Actor Austin OBrien is 37. Actor-singer Jonathan Jackson is 36. Latin singer Prince Royce is 29. Actress Annabelle Attanasio (TV: BullŽ) is 25. Musician Howard Lawrence (Disclosure) is 24. Bible verseFaithful is he that calleth you, who also will do it.Ž „ IThessalonians 5:24 You can count on God. Not only does He make the promise but He has the power to do it. Put your trust in Him. FROM PAGE ONEsome resistance in users to the myoelectric hands, which to date have been too heavy for some. Italian researchers say the Hennes weighs about the same as a human hand. In the United States, many amputees prefer the much simpler hook prosthetic, which attaches by a shoulder harness, because it allows them to continue to operate heavy equipment, Jayaraman said. Italian retiree Marco Zambelli has been testing the Hennes hand for the last three years. He lost his hand in a work accident while still a teenager, and has used a variety of prosthetics over the years. A video presentation shows him doing a variety of tasks, including removing bills from an automated teller machine, grasping a pencil and driving a stick-shift car. Driving, for example, is not a problem,Ž Zambelli, 64, said, who has also learned to use a table knife. Now I have gotten very good at it. I think anyone whos not looking with an expert eye would “nd it dif“cult to spot that its an arti“cial hand.Ž About a dozen labs worldwide are working on improvements to the myoelectric prosthetic, with some focusing on touch, others on improving how the nervous system communicates with the prosthetic. Each group is giving baby steps to help the “eld move forward,Ž Jayaraman said. Cost remains a barrier for advanced prosthetic limbs, as well as the fact that the more complex motorized systems tend to be heavy and fragile. They also get hard to control,Ž said Robert Gaunt, an assistant professor of rehabilitation at the University of Pittsburgh. The Hennes design could make a difference. I think it is a clever approach and one that could see signi“cant bene“ts for people with missing hands,Ž he said. Limitations remain the inability to control individual “ngers for tasks like playing the piano or typing on a computer. But the vast majority of what many of us do with our hands every day is simply grasp objects,Ž Gaunt said.HANDFROM PAGE 1 Iranian media described the Israeli attack as unprecedented,Ž but there was no of“cial Iranian comment on Israels claims. Iran has vowed to retaliate for repeated Israeli airstrikes targeting its forces in Syria. But it seemed to carefully calibrate its response by targeting the Golan Heights, which Israel annexed in 1981 in a move that is not internationally recognized, instead of striking Israel proper. Tehran is wary of a wider military con”agration with Israel that could jeopardize its military achievements in Syria at a time when it is trying to salvage the international nuclear deal and may be limited in its ability to strike back. The recent clashes reveal the dif“culty both sides face in dealing with an unprecedented situation, said JeanPierre Filiu, a professor of Middle East studies at Sciences Po, Paris School of International Affairs. The clashes will eventually likely lead not to further escalation, but to the consolidation of new red lines tacitly endorsed by Israel and Iran,Ž he said in an analysis written for the Carnegie Middle East Center. The extent of the damage in”icted by the Israeli airstrikes was not immediately clear. Israel said among the targets were weapons storage, logistics sites and intelligence centers used by elite Iranian forces in Syria. It also said it destroyed several Syrian air-defense systems after coming under heavy “re and that none of its warplanes were hit. The Syrian military acknowledged that the strikes destroyed a radar station and an ammunition warehouse, and damaged a number of air defense units. It said three people were killed and two were wounded. The Britain-based Syrian Observatory for Human Rights, which closely monitors the civil war through sources inside Syria, said 23 “ghters, including “ve Syrian soldiers, were killed. It was not immediately clear if any Iranians were among the dead. The White House swiftly condemned Irans provocative rocket attacks from Syria against Israeli citizensŽ and expressed strong support for Israels right to act in self-defense,Ž while Russia said the Israeli strikes marked a dangerous escalation and urged both Israel and Iran to avoid provoking each other. In a statement, White House press secretary Sarah Huckabee Sanders said the Iranian regimes deployment into Syria of offensive rocket and missile systems aimed at Israel is an unacceptable and highly dangerous development for the entire Middle East.ŽSYRIAFROM PAGE 1 AP PHOTOThis photo provided early Thursday by the government-controlled Syrian Central Military Media shows missiles rise into the sky as Israeli missiles hit air defense positions and other military bases, in Damascus, Syria. Some promote President Donald Trump or Bernie Sanders, who ran against Hillary Clinton in the Democratic presidential primary. Few, if any, support Clinton. The intelligence committee Democrats released a sampling of the ads purchased by Russias Internet Research Agency last year, but they are now releasing the full cache of ads that Facebook of“cials turned over to the panel after acknowledging in September they had discovered the Russian efforts. The release of ads from early 2015 through mid-2017 does not include 80,000 posts that the agency also shared. Some of the ads are partially redacted, part of an effort by Facebook and the committee to protect unsuspecting people whose names or faces were used. An Associated Press review of the thousands of ads and their data shows how precisely „ and sometimes randomly „ the agency targeted them. Some ads designed to appeal to critics of immigration were targeted to users who liked speci“c Fox News hosts, WikiLeaks founder Julian Assange, Old GloryŽ and the United States Constitution, among other words. Others were more narrowly targeted. Facebook users within 12 miles of Buffalo, New York, were directed to an event supporting justice for a black woman who died in a county jail. Another ad criticizing a Texas school teacher who lost her job after making racist remarks was aimed at adults living in Cleveland, Baltimore, St. Louis and Ferguson, Missouri. One ad that targeted African-Americans concerned about discrimination was only to be shown to users accessing Facebook on Wi-Fi, rather than cellular. There was no explanation as to why that was. Sometimes the targeting appeared to work „ after a try or two. A January 2016 ad that promised news on badŽ refugees got “ve clicks when targeted at those interested in immigration or conservatism. But the same ad got 163 clicks when targeted at those interested in Syria, the Republican Party or politics. Others got many more clicks. A pro-patriotism ad created on June 23, 2015 featuring a stylized drawing of a bald eagle was viewed nearly 530,000 times and was clicked on 72,000 times.FACEBOOKFROM PAGE 1 of the entire Korean peninsula, but he has yet to “ll in just what steps that might include and what the timing would be. Were starting off on a new footing,Ž Trump said of himself and Kim as he welcomed the detainees in a ”oodlit ceremony at Joint Base Andrews outside Washington. He hailed their release as a potential breakthrough in relations between the longtime adversary nations. He and Kim will both try to make it a very special moment for World Peace!Ž he said of the summit later on Twitter. He told reporters, I think its going to be a big success.Ž Kim has suspended nuclear and missile tests and put his nuclear program up for negotiation, but questions remain about how serious his offer is and what disarmament steps he would be willing to take. The White House has said withdrawal of thousands of U.S. troops from South Korea is not on the table.Ž Long before dawn Thursday, with the former detainees by his side on the air base tarmac, Trump said it was a great honorŽ to welcome them back to the U.S. but the true honor is going to be if we have a victory in getting rid of nuclear weapons.Ž The ceremony, which also featured a giant American ”ag suspended between the ladders of two “retrucks, emphasized Trumps penchant for the dramatic as he raised expectations for the summit. And it underscored how closely the fate of his foreign policy agenda is being tied to the North Korean negotiations. He had wanted to hold the summit in the demilitarized zone between the two Koreas but yielded to the concerns of of“cials who thought a DMZ meeting would focus attention on relations between the North and South rather than the nuclear question. Vice President Mike Pence, Secretary of State Mike Pompeo, other top of“cials and “rst lady Melania joined the president for the air base celebration. The former detainees „ Kim Dong Chul, Kim Hak Song and Tony Kim „ had been released Wednesday at the end of Pompeos visit to North Korea. They appeared tired but in excellent spirits, ”ashing peace signs and waving their arms as they emerged from the aircraft. One said through a translator, Its like a dream; we are very, very happy.Ž They later gave the president a round of applause. Pence said Pompeo had told him that at a refueling stop in Anchorage, one of the detainees asked to go outside the plane because he hadnt seen daylight in a very long time.Ž The men were taken to Walter Reed National Military Medical Center for evaluation before being reunited with their families.SUCCESSFROM PAGE 1 AP PHOTOIn this photo provided on Thursday by the North Korean government, U.S. Secretary of State Mike Pompeo, left, poses with North Korean leader Kim Jong Un for a photo in Pyongyang, North Korea.BAGHDAD „ Iraqi forces in coordination with U.S.-backed Syrian forces have captured “ve senior Islamic State group leaders, the U.S.-led coalition said Thursday in a statement. The arrest was a signi“cant blow to Daesh,Ž coalition spokesman Army Col. Ryan Dillon said, using the Arabic acronym for the extremist group. A Pentagon spokesman, Marine Maj. Adrian J.T. Rankine-Galloway, said the U.S. credited Iraqi security forces with the militants capture on the Iraq-Syria border.Ž These arrests are a signi“cant blow to ISIS as we continue to remove its leadership and “ghters from the battle“eld,Ž Rankine-Galloway said. IS “ghters no longer control signi“cant pockets of territory inside Iraq, but do maintain a grip inside Syria along Iraqs border. The U.S. -led coalition supported Iraqi ground forces and Syrian “ghters known as the Syrian Democratic Forces in the more than three-year war against IS. After Iraqi forces retook the Iraqi city of Mosul from IS last summer, Syrian forces on the other side of the border claimed a series of swift victories, but the campaign was stalled recently when Turkey launched a cross-border raid into Syrias north. Earlier this month the coalition announced a drive to clear the “nal pockets of IS territory inside Syria. U.S. President Donald Trump tweeted about the anti-IS raid Thursday, saying those arrested were the “ve most wantedŽ IS leaders.Ž It was unclear what criteria, if any, Trump was using to describe the IS operatives as the “ve most wanted.Ž A U.S. national security of“cial said there were no indications that the operation had captured Abu Bakr al-Baghdadi, the leader of IS who has long been the coalitions top target. The of“cial wasnt authorized to discuss the targets publicly and requested anonymity. Last year the Pentagon said that there were some indicatorsŽ that al-Baghdadi was still alive a month after Russia claimed to have killed him in a strike near the Syrian city of Raqqa. None of the statements released Thursday from the president or the coalition named the IS “ghters arrested.Iraqi forces capture 5 top IS leadersBy SUSANNAH GEORGE and JOSH LEDERMANASSOCIATED PRESS

PAGE 37

Friday, May 11, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Soccer 6 | Pro Baseball 4 | Scoreboard 5 | Tennis 3 | NFL 3 | NBA 6 JOHNSON SHARES EARLY LEAD AT PLAYERSDustin Johnson opened with six birdies and wound up sharing the early lead at The Players Championship. Page 6 COLLEGE FOOTBALL: Gators Police: Recruit kicked females car One of the Florida Gators' top incoming recruits was released from jail early Wednesday after police allege he kicked a female's car and broke her phone after an argument. Justin Watkins „ a four-star athlete from Clermont „ and an unnamed female had a verbal argument last week. Watkins then took her cell phone, left and later threw it on the ground, shattering its screen, according to a probable cause affidavit obtained Thursday by the Tampa Bay Times. Watkins followed the female to the student parking lot at a Marion County high school. He then kicked her car and tried to let air out of the tires „ an action confirmed by the school's video surveillance. Because Watkins was not a student at the unnamed high school, he was arrested Tuesday afternoon on a misdemeanor complaint of trespassing on school grounds. According to jail records, he was released at 2:37 a.m. on $500 bond. "We are aware of the incident with Justin and are still collecting information," Gators coach Dan Mullen said. Watkins attended three schools, most recently at East Ridge. Regarded as one of the top 100 prospects in the nation, he finished his prep career with 56 total touchdowns and almost 4,000 yards of offense.By RICK STROUDTampa Bay TimesThe Bucs have signed four draft picks on the eve of their rookie minicamp. Agreeing to terms were North Carolina cornerback M.J. Stewart, Pittsburgh safety Jordan Whitehead, Penn receiver Justin Watson and Wisconsin linebacker Jack Cichy. With a rookie salary pool, the signings of first-year players is mostly a formality. But it's good for the Bucs to have so many players under contract before they hit the practice field at One Buc Place for Friday's threeday minicamp. Stewart is one of three, second-round picks for the Bucs. He gives the Bucs a play-making cornerback who can also play inside at nickel in Mike Smith's defense. He had six interceptions in his career, but none in the past two seasons. The Bucs needed to address this position with Vernon Hargreaves likely to move to the slot CB position and 35-year-old Brent Grimes returning. Whitehead, a fourthround pick, gives the Bucs a young safety to potentially pair with second-year free safety Justin Evans. Watson, a fifth-round pick, will factor into special teams and battle for playing time in a stacked receiving corps. Cichy, a sixth-round pick, miss all of 2017 due to a torn anterior cruciate ligamentNFL: Bucs4 Bucs draft picks agree to termsBy MARC TOPKINTampa Bay TimesPHILADELPHIA „ At a critical juncture when Rays, business and government leaders are trying to secure the long term future of baseball in the Tampa Bay area by building a new stadium, the greatest player in franchise history said they may be wasting their time. "Honestly, and this is maybe not something I should say, but my gut tells me that the best decision might be to move the team,'' Evan Longoria said Thursday. "I say that only because I look at the example of the Miami Marlins, and (a new stadium) didn't really solve their attendance issues. So from purely an attendance standpoint, somewhere else might be better.'' Longoria spent 10 years with the Rays before being traded to the Giants in December, investing in several homes and a popular business, Ducky's sports lounge, in the Tampa Bay area during his tenure. As part of a wideranging interview Thursday with the Tampa Bay Times before the GiantsPhillies game, Longoria said he is not convinced that the franchise can be successful in the Tampa Bay market even with a new stadium, noting the annually low, and frequently majorsworst, attendance that leaves Tropicana Field largely empty and quiet on most nights. "It pains me to say that, but players want to play in a place where you have consistent support,'' Longoria said. "It's a selfish thing to say probably as a player, but, I don't know, does anyone really want to play in front of 10,000 a night? I don't know. I'm glad I won't have to hear the backlash again this time (for making comments about attendance, as when he played there). "There are a lot of dedicated Rays fans ƒ and obviously it would be a shame for those people to lose the team. But you just hope there is consistent fan support, and it historically hasn't been there. I don't know that it's the easiest case to lobby to build a new stadium in the area. It's not a slam dunk.''MLB: RaysLongoria: Rays might be better o leavingAP PHOTOSan Francisco Giants Evan Longoria in action during a baseball game against the Philadelphia Phillies May 8 in Philadelphia. I think they should move across the street from Raymond James (Stadium, on Dale Mabry Highway). They should build a stadium that looks just like Houston, or very similar to (Minute Maid Park, which has a retractable roof).ŽEvan Longoria SEE RAYS, 3By JANIE McCAULEYAssociated PressOAKLAND, Calif. „ Draymond Greens remarkable postseason has pushed beyond basketball, featuring Charles Barkley declaring hed like to punch the emotional Golden State forward, a death threat from a frustrated fan who Green encouraged to get the help he needs, and an attempt by the All-Star to listen in on the Pelicans huddle. Oh, and it just so happens Green also became the first Warriors player to ever average a triple-double in a postseason series. Hes just incredibly engaged and locked in. This is the best Ive seen him play all year,Ž coach Steve Kerr said. Draymond has to play hard to do what he does. I think the playoffs have energized him.Ž NBA: Warriors Green elevates game, brings it on both ends By EDDIE PELLSAssociated PressDENVER „ Two lawsuits filed recently against the U.S. Olympic Committee illustrate the peril the federation finds itself in over its handling of decades worth of sex-abuse cases, while shining a light on the murky relationship the USOC has with the sports organizations it oversees. Martha and Bela Karolyi are suing the USOC along with USA Gymnastics, seeking damages for the canceled sale of their famed Texas training center „ a transaction that tanked in the wake of sex-abuse cases involving team doctor Larry Nassar. Four taekwondo athletes are suing the USOC and USA Taekwondo for sex trafficking, alleging the federations allowed athletes to train and travel with known predator coaches.Ž OLYMPICS: USOCSex-abuse lawsuits illustrate USOCs di cult path aheadSEE USOC, 6 SEE WARRIORS 6

PAGE 38

Page 2 SP www.yoursun.com Friday, May 11, 2018 / The Sun PICK 2May 10N ..............................5-4 May 10D ............................. 9-5 May 9N ........................... 2-9 May 9D ........................... 5-0 May 8N ............................. 0-0 May 8D ............................. 3-2 D-Day, N-NightPICK 3May 10N ............................6-9-6 May 10D............................ 1-0-1 May 9N ........................... 7-6-5 May 9D ........................... 6-7-5 May 8N ............................. 0-0 May 8D ............................. 3-2 D-Day, N-NightPICK 4May 10N.........................4-5-4-8 May 10D......................... 3-6-0-2 May 9N .......................... 6-0-0-7 May 9D........................... 2-7-6-2 May 8N ............................. 0-0 May 8D ............................. 3-2 D-Day, N-NightPICK 5May 10N.....................8-5-1-5-3 May 10D..................... 4-9-6-6-2 May 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 D-Day, N-NightFANTASY 5May 10 ........... 9-16-29-32-33 May 9 ........... 2-8-13-29-34 May 8 ........... 12-16-19-21-36 € € € PAYOFF FOR May 9 1... 5-digit winners $211,963.43 248 ...... 4-digit winners $137.50 8,352 ..... 3-digit winners $11.00CASH FOR LIFEMay 10 ............ 11-36-41-43-48 Cash Ball ............................ 4 May 7 ................. 4-15-19-22-51 Cash Ball ................................. 2 € € € 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 9 0 6-digit winners $8.5 million 16 5-digit winners $3.877.00 1,150 4-digit winners $56.50POWERBALLMay 9 .............. 11-16-38-50-69 Powerball ............................. 19 May 5 .............. 14-29-36-57-61 Powerball ............................. 17 € € € PAYOFF FOR May 9 0 ....... 5 of 5 + PB $233 Million 0 ..................... 5 of 5 $1 Million 2 ................ 4 of 5 + PB $50,000 42 ............................ 4 of 5 $100 ESTIMATED JACKPOT $257 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 Friday, May 11 AUTO RACING 9:30 a.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, practice, at Kansas City, Kan. 11:30 a.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, “ nal practice, at Kansas City, Kan. 12:30 p.m. FS1 „ NASCAR, Monster Ener gy Cu p Series, KC Masterpiece 400, practice, at Kansas City, Kan. 2 p.m. FS1 „ NASCAR, Monster Energy Cup Series, KC Masterpiece 400, “ nal practice, at Kansas City, Kan. 5 p.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, qualifying, at Kansas City, Kan. 6:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, KC Masterpiece 400, qualifying, at Kansas City, Kan. 8:30 p.m. FS1 „ NASCAR, Camping World Truck Series, 37 Kind Days 250, at Kansas City, Kan. BOXING 10 p.m. SHO „ Devin Haney vs. Mason Menard, lightweights; Josh Greer vs. Glenn Dezurn, junior featherwei g hts; Alvin Varmall Jr. vs. Charles Foster, light heavyweights; Arnold Khegai vs. Adam Lopez, junior featherweights, at Philadelphia COLLEGE SOFTBALL 1 p.m. FS2 „ Big East tournament, “ rst semi“ nal, DePaul vs. Villanova, at Rosemont, Ill. 4 p.m. FS2 „ Big East tournament, second semi“ nal, Crei g hton vs. St. Johns, at Rosemont, Ill. GOLF 1 p.m. GOLF „ PGA Tour, The Players Championship, second round, at Ponte Vedra Beach, Fla. 4 a.m. (Saturday) GOLF „ European PGA Tour, Rocco Forte Sicilian Open, second round, at Agrigento, Italy (same-day tape) MLB BASEBALL 2 p.m. MLB „ Chicago White Sox at Chicago Cubs 7 p.m. MLB „ Regional coverage, Boston at Toronto OR Oakland at N.Y. Yankees NHL 8 p.m. NBCSN „ Stanley Cup Playoff, Eastern Conference “ nals, game one, Washington Capitals at Tampa Bay Li g htnin g SPORTS ON TV STONE CRABS 8, HAMMERHEADS 4Stone Crabs survive in extra inningsStaff ReportsDavid Rodriguez's basesloaded triple propelled the Charlotte Stone Crabs to an extra-innings victory Thursday night. The Stone Crabs needed 10 innings to grab an elusive road victory in an 8-4 win over the Jupiter Hammerheads in the series opener. Spencer Jones blew the save of a 4-2 game in the ninth inning when allowed a pair of runs. Jones also allowed a pair of base runners in the 10th inning as he finished the game for the win. It erased a great start from Brandon Lawson, who allowed just one run on five hits and a walk over six innings of work. Reliever Yoel Espinal tossed a pair of relief innings, allowing one unearned run in the eighth inning after a Lucius Fox throwing error which allowed Anfernee Seymour to advance to second base on a single. Charlotte held a 3-1 lead entering the eighth inning. Josh Lowe and Miles Mastrobuoni each had early RBI in the game. Peter Maris scored in the sixth on a wild pitch. Maris also had an RBI single in the 10th to plate Rodriguez. Kevin Padlo's double in the ninth tacked on another Charlotte run to go up 4-2. Padlo and Jesus Sanchez both went 3-for-5 in the win. Rodriguez and Maris each had two hits. By FRED GOODALLAssociated PressTAMPA „ Like many young Russian hockey players, Nikita Kucherov grew up following Alex Ovechkins career, hoping to someday become a prolific scorer and maybe even compete against his countryman in the Stanley Cup playoffs. The 24-year-old Tampa Bay Lightning winger has spent five seasons fulfilling the first portion of the dream. The other part becomes a reality Friday night, when the Lightning open the Eastern Conference finals against Ovechkins Washington Capitals. When he came in the league, he was the best player, and I mean hes still the best player,Ž Kucherov said. Everybody would talk about him, and I definitely wanted to be in his spot one day, scoring goals,Ž the Lightning star added. Hes a great example for young kids and someone to look up to.Ž Ovechkin is also looking for his first trip to the Stanley Cup Final, a platform Kucherov has already performed on. The Lightning, who also feature of couple of other young Russians playing key roles in goaltender Andrei Vasilevskiy and rookie defenseman Mikhail Sergachev, are in the conference final for the third time in four years. In 2015, they defeated the New York Rangers before losing to the Chicago Blackhawks in the Cup Final. Its great competition to play against the best players and then against your countrymen,Ž Kucherov said. I think its great for Russia to see the young guys come into North America and go through the CHL, AHL and then make it to the NHL,Ž he added. Its great to see and to see how the kids want to be in the best league in the world. They dont care about the money in the KHL, they want to be in the best league and play against the best. Its nice to see.Ž The Lightning have been exceptional through the first two rounds of the playoffs, going 6-1 at home while eliminating both the New Jersey Devils and Boston Bruins in five games. The Capitals beat Columbus in the opening round before ousting the two-time defending Stanley Cup champion Pittsburgh Penguins in six games. They are similar to us in that they have a pretty deep lineup, a very lethal power play and forwards that can really change the momentum of the game with how good they are,Ž Lightning captain Steven Stamkos said. We are going to need to rely on our depth as well and stay disciplined. Thats something weve talked about going against Boston with how good their power play is and we saw first hand that if we are going to take penalties, teams are going to make us pay,Ž Stamkos added. Washington is very similar in that regard. That will be one of the keys for us.Ž Ovechkin expects the Atlantic Division winners to be a stern test, too. Right now, in this situation in this time of year, everybody has the best players, the best goalies, and you have to be the best to beat them,Ž the Capitals star said. That has to be in our mind and we have to play as a group, not play individually.Ž Some things to know about the Capitals and Lightning, one-time Southeast Division rivals meeting in the playoffs for the first time since 2011: CAPITALS REINFORCEMENTS: Washington won Game 6 in overtime at Pittsburgh without top center Nicklas Backstrom and wingers Andre Burakovsky and Tom Wilson. Backstrom, who took a shot from Justin Schultz off his right hand in Game 5 against the Penguins on Saturday, skated and did some light stickhandling Thursday; Burakovsky (out with upper-body injury) practiced and are each considered day-to-day. Wilson will be back off a three-game suspension, and with Backstrom and Burakovsky potentially close, the Capitals could have their full lineup soon. The first instinct is to try to put the lines back together that you had, but this time of year, you go with the guys who are going,Ž coach Barry Trotz said. The guys that are going well, you use, and the other guys wait for another opportunity. When I get the word, then well put them back together.Ž ROAD WARRIORS: The Capitals are 5-1 on the road through two rounds and 9-3 away from home going back to the 2017 playoffs. It helps Trotz to be able to get his top defensive pairing of Dmitry Orlov and Matt Niskanen out against opponents stars, but beginning on the road could prove beneficial for Washington. With the matchups on the road, you dont get them all the time so I think guys are a little more aware of who theyre on the ice against, maybe a little more engaged in terms of knowing whos on the ice,Ž winger Brett Connolly said. So I think were just playing on the road. Barrys just throwing guys over the boards and they ultimately get to decide who they want to play against that line, so guys are feeling confident and comfortable and just playing and feel good about themselves.Ž LONG TIME SINCE 2011: Only five players in this series were around when the Lightning and Capitals last met in the playoffs back in 2011: Tampa Bays Steven Stamkos and Victor Hedman and Washingtons Backstrom, Alex Ovechkin and John Carlson. The Lightning won in a sweep before losing in seven to Boston in the East final.NHL: Lightning-Capitals seriesKucherov relishes chance to face Ovechkin in East FinalAP PHOTOWashington Capitals goaltender Braden Holtby skates during practice Thursday in Arlington, Va. Washington faces Tampa Bay in the Eastern Conference finals beginning Friday. SUN FILE PHOTO BY TOM ONEILL Charlotte Stone Crabs catcher David Rodriguez had a timely three-run triple in Thursday nights win. By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ The Winnipeg Jets are headed to the first Western Conference final in their short history after knocking off the NHLs best team in the regular season. Tyler Myers and Paul Stastny scored 2:06 apart in the first period, and the Jets stunned the Nashville Predators 5-1 on Thursday night in their first Game 7 „ continuing an amazing run for a team swept in its previous two playoff appearances. Stastny finished with a second goal and an assist, and Mark Scheifele also had two goals. Blake Wheeler and Kyle Connor had two assists. Connor Hellebuyck made 36 saves for Winnipeg, which won three of four games in Nashville after missing the Presidents Trophy by three points to the Predators. The Jets now host Vegas in Game 1 on Saturday night in a conference final nobody couldve predicted when this season started. P.K. Subban scored for Nashville, now the ninth Presidents Trophy winner in 10 years not to win the Stanley Cup.NHL: Jets 5, Predators 1Vegas next in Western “ nal after Jets stun Preds in Game 7AP PHOTOWinnipeg Jets celebrate a goal by Paul Stastny (25) against the Nashville Predators during the first period in Game 7 of an NHL hockey second-round playoff series Thursday in Nashville, Tenn.

PAGE 39

The Sun / Friday, May 11, 2018 www.yoursun.com SP Page 3If there is going to be a new stadium built in the Tampa Bay area, Longoria said his "good answer and realistic answer" is it definitely should be on the Tampa side. But he did not agree with the Ybor City site that has been identified as the top choice. "I think they should move across the street from Raymond James (Stadium, on Dale Mabry Highway),'' he said. "They should build a stadium that looks just like Houston, or very similar to (Minute Maid Park, which has a retractable roof). You can't play outside there (in Tampa Bay), it has to be a retractable. And obviously it should be grass. If you can do it in Houston you can do it in Florida … you can grow grass in Florida indoors. "That would be the best thing, I think, just to make it in an easily accessible place where you know 30,000-40,000 people can get in and out easily because they do it for 80,000 at Raymond James already.'' Longoria also mentioned the Jeff Vinikcontrolled Channelside area of Tampa as an intriguing option. He did not suggest any potential out-of-market destinations if the team, which is signed to play at Tropicana Field through 2027, were relocated. "I think it has to move to Tampa,'' Longoria said. "If you're staying in the area, it has to move somewhere over there.''RAYSFrom Page 1 By TALES AZZONIAssociated PressMADRID „ Novak Djokovic is trying his best to stay optimistic despite a disappointing start to his season. Former No. 1-ranked Djokovic has struggled since returning from a layoff for a right elbow injury and is yet to reach the quarterfinals in the six tournaments he has played this year. His latest defeat was against Kyle Edmund in the second round of the Madrid Open on Wednesday. Obviously Im disappointed from losing this match, but I can be happy with the progress of the level of tennis,Ž Djokovic said. There are positives to take out from this. But obviously disappointing to go out early in the tournament.Ž Djokovic lost in the third round in Monte Carlo a few weeks ago, following second-round exits at both Miami and Indian Wells. The No. 12-ranked Djokovic also failed to advance past the last 16 at the Australian Open, which was the last tournament he won three consecutive matches. Its a process,Ž Djokovic said. Its something I have to accept, I have to embrace. In general I feel much better about everything that is happening on the court and around tennis in general ... than maybe two months ago.Ž In a bid to get back on track, Djokovic has reunited with coach Marian Vajda and trainer Gebhard Gritsch after stints working with former players Andre Agassi and Radek Stepanek. If there is anybody that knows my game well, knows me as a person well, especially in the last decade, its these two guys,Ž Djokovic said following his first-round in Madrid. I think its going to take a little bit of time for us to really get my game together the way we want to. Even though they know my game very well, its still a process.Ž Djokovic has won 12 major titles but last year failed to reach a final at a Grand Slam tournament for the first time since 2009. Until he withdrew from the 2017 U.S. Open, the Serbian star had played in 51 consecutive Grand Slam tournaments and reached the final 21 times. Despite his 6-6 winloss match record since return from the elbow injury, Djokovic tried to put his slump into perspective. Ive played this sport so many years and had a bunch of success. I try to always remind myself and be grateful for that,Ž he said. Nobody is forcing me to play this sport. I want to do it. Thats where I draw my strength. As long as I keep going, as long as I love the sport, Ill keep going.Ž Top-ranked Rafael Nadal was confident Djokovic would regain his best form. I think hes going step-by-step to be able to recover and be at the category he deserves. I dont have any doubt that hes going to be back up at the highest level,Ž said Nadal, who himself has returned from lengthy injury layoffs to add to lift his career tally to 16 major titles. What Novak did on this sport is amazing. He will continue doing a lot of great things in the future. I dont have any doubt of that.Ž The 30-year-old Djokovic admitted he may have tried to return to action too soon after the injury. He was off for six months but the elbow started hurting again when he began training to get ready for the preseason. I clenched my teeth and I kind of went through it, played Australia, but wasnt really ready,Ž Djokovic said. Then I had to do surgery. It takes time to overcome that surgery. It has obviously some consequences on your body that I never faced before, I never knew before, because I never had any surgery before.Ž He said he doesnt regret anything and wants to learn from the new experiencesŽ that he had to go through. TENNIS: Commentary Djokovic tries to remain optimistic By NOAH TRISTERAssociated PressALLEN PARK, Mich. „ Detroit Lions coach Matt Patricia said Thursday he was falsely accusedŽ in a 1996 sexual assault allegation that resurfaced this week, and he indicated that the matter has not been an issue as he has climbed from job to job in the years since. Patricia held a brief news conference one day after a Detroit News report that he and a friend were indicted 22 years ago by a Texas grand jury on one count each of aggravated sexual assault. They were accused of assaulting a woman on South Padre Island. The accuser did not testify and the case was dismissed. I was innocent then, and I am innocent now,Ž Patricia said. The Lions said Wednesday night that a pre-employment background check did not turn up the incident. The team said Patricia was 21 at the time and on spring break in Texas. The Lions said they were standing by Patricia. An NFL spokesman said Thursday the league will review the matter with the club to understand the allegations and what the club has learned.Ž Lions owner Martha Firestone Ford, general manager Bob Quinn and president Rod Wood were at Thursdays news conference but did not speak. Im here to defend my honor and clear my name. Twenty-two years ago, I was falsely accused of something very serious,Ž Patricia said There were claims made about me that never happened. While Im thankful on one level that the process worked, and the case was dismissed, at the same time, I was never given the opportunity to defend myself.Ž Patricia took a few questions but did not provide details about the day in question. I was falsely accused of something that I did not do,Ž he said. The Detroit News, citing a March 1996 story in the Brownsville (Texas) Herald, said Patricia and a friend were accused of entering the hotel room where the woman was sleeping and sexually assaulting her. The men were arrested later that night and released on bond, according to the story and court records. The indictment came that August, but the case was eventually dismissed. The Detroit News posted a motion to dismiss from January 1997, which said the alle g ed victim did not feel she could face the pressures or stress of a trial.Ž Patricias first NFL coaching job was as an assistant with the New England Patriots in 2004, and he remained with them through last season, when he was the defensive coordinator. He was hired by the Lions in February to replace Jim Caldwell. Before joining the Patriots, Patricia worked as a graduate assistant in 1996 at Rensselaer Polytechnic Institute, his alma mater. That was before he spent two years working as an aeronautical engineer. Patricia was an assistant coach at Amherst and a graduate assistant at Syracuse before moving on to the NFL. Ive interviewed for a lot of jobs,Ž Patricia said. Interviewing for jobs in engineering right after the situation happened, it was never an issue, it never came up as anything, because it was dismissed, and I was innocent, so it just has never been part of any process that Ive been involved with.ŽNFL: LionsPatricia says he was falsely accused AP PHOTODetroit Lions head coach Matt Patricia addresses the media at the teams football training facility May 10 in Allen Park, Mich. Patricia addressed the 1996 sexual assault allegation against him, which surfaced in media reports. By STEPHEN WHYNOAssociated PressA hesitant step by Justify the morning after winning the Kentucky Derby was enough to create quite the scare. All the fuss was over a bruised heel on his left hind foot. Trainer Bob Baffert believes the trouble is over now and that it wont keep Justify from running in the Preakness with a very real chance at the Triple Crown. Baffert said Thursday that Justify is doing well and is on track to run in the May 19 race. The veteran trainer attributed the injury to the muddy track at Churchill Downs for the Derby and tender feet that were sensitive to gravel outside the barn the morning after. We were treating it for a cracked heel, but it never developed because we didnt let it develop,Ž Baffert said on a conference call. Its all behind us, and were on to Baltimore.Ž Justify returned to the track at Churchill Downs to gallop Thursday, with assistant trainer Jimmy Barnes reporting to Baffert that the Derby winner was sharp. Dont take it just from Baffert, though, veteran trainer D. Wayne Lukas also watched closely and said Justify looked excellent. He jogged off perfectly sound, he turned around and galloped very strong,Ž said Lukas, who is expected to saddle Bravazo and Sporting Chance in the Preakness. I know everybody was watching and looking for a little crack in the armor, but it wasnt there today and he looked excellent out there. Very good. And showed no signs of what I call stress „ breaking out or anything. It was a good day for him. He had a wonderful day.Ž Justify got in a good day on the track after Baffert rested him following the foot condition that he initially referred to as scratches similar to diaper rash. Elliott Walden of WinStar Farm, which co-owns Justify, was worried when the horse didnt want to put his heel down but credited Baffert and his team for moving quickly with treatment. Obviously its something that was concerning at the time,Ž Walden said. I was certainly pleased with the way he galloped this morning, and I think that would be a very good indication that the bruise is behind him.Ž Justify is undefeated in four starts and expected to be a heavy favorite against Tampa Bay Derby winner Quip and others at Pimlico Race Course in Baltimore. HORSE RACING : Kentucky DerbyBa ert: Justify doing well after treatment for heel AP PHOTONovak Djokovic of Serbia reacts during his match against Kyle Edmund of Britain during the Madrid Open Tennis tournament in Madrid, Spain, on Wednesday. By STEPHEN HAWKINSAssociated PressCLEBURNE, Texas „ Rafael Palmeiro isnt playing for an independent minor league team at age 53 just so he can be teammates with his son. Palmeiro said he knows there are people who think he has lost his mind, but he is serious about wanting to make a big league comeback nearly 13 years after his career ended under a cloud when he tested positive for a banned steroid. Im doing it because I love the game first of all,Ž Palmeiro said Thursday. And because I want to get back to proving to myself that I can do this and maybe for some of those people that think that I cheated, they might think again and say well, wait a minute, hes 53 years old, hes playing at this level, hes playing in the big leagues, hes producing. Maybe some of those will say, OK, he did it legitimately.Ž Palmeiro joined the Cleburne Railroaders after not getting a non-roster invite from a big league team during spring training or the chance to play for an MLB-affiliated team in the minors. Palmeiro and his 28-year-old son Patrick, a third baseman, were introduced by the secondyear American Association team and then played in the first preseason game I know that I can do it and I was looking for an opportunity,Ž said Palmeiro, who played first base and went 1-for-2 with a strikeout and a sharp single. It was about a 45-mile drive from the Texas Rangers ballpark, where Palmeiro played 10 of his 20 major league seasons and hit his 500th homer in 2003. The four-time All-Star also played for the Chicago Cubs and Baltimore Orioles. The elder Palmeiro took a called third strike on a tough slider in his first at-bat, then led off the ninth with a sharp single against a travel team from New Jersey. Patrick Palmeiro had a single and walked, and also had a nifty sliding grab at third before getting up and completing the play with a throw to his father. Hes going to hit,Ž Patrick Palmeiro said. He was born to hit. We go hit in the cage every day and the show he puts on in the batting practice, its impressive ... This guy doesnt pick up a bat for 10 years and he looked like he just stopped playing, getting ready for spring training like his last game was in September.ŽMLBPalmeiro back on diamond at 53 with hopes of comebackAP PHOTO Rafael Palmeiro watches play from the dugout before heading back on the field during a spring training baseball game in Cleburne, Texas, on Thursday.

PAGE 40

Page 4 SP www.yoursun.com Friday, May 11, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 26 10 .722 „ „ 9-1 W-8 16-5 10-5 Boston 25 11 .694 1 „ 6-4 L-2 11-4 14-7 Toronto 20 18 .526 7 3 4-6 L-1 10-9 10-9 Tampa Bay 15 19 .441 10 6 4-6 L-3 8-10 7-9 Baltimore 10 27 .270 16 12 3-7 W-2 7-11 3-16 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 18 18 .500 „ „ 4-6 W-1 11-8 7-10 Minnesota 15 17 .469 1 5 6-4 W-5 7-7 8-10 Detroit 15 21 .417 3 7 4-6 L-1 8-8 7-13 Kansas City 12 25 .324 6 10 5-5 L-2 6-13 6-12 Chicago 9 25 .265 8 12 1-9 L-5 3-15 6-10 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 24 15 .615 „ „ 5-5 W-3 10-9 14-6 Los Angeles 22 14 .611 „ 6-4 W-1 8-10 14-4 Seattle 21 15 .583 1 1 6-4 W-1 8-8 13-7 Oakland 18 19 .486 5 4 4-6 L-3 11-9 7-10 Texas 15 24 .385 9 8 4-6 W-1 7-16 8-8 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 22 14 .611 „ „ 7-3 W-3 8-7 14-7 Philadelphia 22 15 .595 „ 6-4 W-4 15-5 7-10 Washington 20 18 .526 3 1 8-2 L-1 10-10 10-8 New York 18 17 .514 3 2 2-8 L-2 7-10 11-7 Miami 13 24 .351 9 8 4-6 L-4 7-12 6-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY St. Louis 20 14 .588 „ „ 5-5 L-2 12-7 8-7 Milwaukee 21 16 .568 „ 5-5 L-1 10-9 11-7 Pittsburgh 21 16 .568 „ 5-5 W-3 10-5 11-11 Chicago 19 15 .559 1 5-5 W-3 11-6 8-9 Cincinnati 10 27 .270 11 11 4-6 W-2 6-15 4-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 24 12 .667 „ „ 5-5 L-1 13-6 11-6 Colorado 21 16 .568 3 „ 6-4 L-1 6-8 15-8 San Francisco 19 19 .500 6 2 5-5 L-4 10-7 9-12 Los Angeles 16 20 .444 8 4 4-6 W-1 8-9 8-11 San Diego 14 24 .368 11 7 4-6 W-1 8-15 6-9 MAJOR LEAGUE BASEBALLPHILLIES 6, GIANTS 3 S AN FRANCISCO AB R H BI BB SO AVG. Blanco rf 4 1 1 1 0 2 .262 Crawford ss 3 0 1 0 1 1 .252 Longoria 3b 4 0 0 0 0 1 .241 Belt lf 4 0 0 0 0 1 .286 Hundley c 4 0 0 0 0 3 .298 S andoval 1b 4 1 2 0 0 1 .273 Hanson 2b 3 1 1 2 0 1 .268 G.Hernandez cf 3 0 0 0 0 3 .281 Blach p 2 0 0 0 0 2 .053 S mith p 0 0 0 0 0 0 --Moronta p 0 0 0 0 0 0 .000 a-Tomlinson ph 1 0 0 0 0 0 .235 Dyson p 0 0 0 0 0 0 --S trickland p 0 0 0 0 0 0 --T OTALS 32 3 5 3 1 15 PHILADELPHIA AB R H BI BB SO AVG. C.Hernandez 2b 5 1 2 0 0 1 .270 A ltherr rf 2 1 0 0 2 0 .206 Herrera cf 4 1 3 2 0 1 .353 Hoskins lf 4 1 1 1 0 3 .273 S antana 1b 4 1 1 3 0 0 .191 Franco 3b 4 0 0 0 0 2 .282 Kingery ss 3 0 0 0 0 0 .214 Dominguez p 0 0 0 0 0 0 --Garcia p 0 0 0 0 0 0 --b-Williams ph 1 0 1 0 0 0 .221 Neris p 0 0 0 0 0 0 .000 A lfaro c 4 0 0 0 0 2 .212 V elasquez p 2 0 2 0 0 0 .462 Florimon ss 1 1 1 0 1 0 .270 T OTALS 34 6 11 6 3 9 S AN FRANCISCO 120 000 000„3 5 0 PHILADELPHIA 000 410 10X„6 11 0 a-grounded out for Moronta in the 7th. b-singled for Garcia in the 8th. LOB„San Francisco 3, Philadelphia 7. 2B„Crawford (5), Herrera (8). 3B„Florimon (1). HR„Blanco (1), off Velasquez; Hanson (3), off Velasquez; Santana (6), off Blach. RBIs„Blanco (5), Hanson 2 (11), Herrera 2 (23), Hoskins (25), Santana 3 (26). GIDP„C.Hernandez. DP„San Francisco 1 (Crawford, Hanson, S andoval). S AN FRAN. IP H R ER BB SO NP ERA Blach, L, 3-4 4.1 7 5 5 1 3 83 4.20 S mith .2 1 0 0 0 1 9 0.00 Moronta 1 0 0 0 0 2 12 1.53 Dyson 1 2 1 1 1 1 26 3.38 S trickland 1 1 0 0 1 2 21 2.70 PHILADELPHIA IP H R ER BB SO NP ERA V lsquez, W, 3-4 6 5 3 3 1 12 101 5.05 Dominguez, H, 1 1 0 0 0 0 1 11 0.00 Garcia, H, 7 1 0 0 0 0 0 10 3.00 Neris, S, 8-10 1 0 0 0 0 2 13 3.68 Inherited runners-scored„Smith 2-1. PB„ Hundley (2). T „2:47. A„30,204 (43,647).ORIOLES 11, ROYALS 6KANSAS CITY AB R H BI BB SO AVG. J ay lf 4 1 2 0 0 0 .283 S oler rf 4 1 2 2 1 0 .328 Moustakas dh 4 1 1 0 1 0 .291 Perez c 4 1 1 4 0 1 .288 Butera c 1 0 0 0 0 0 .169 Duda 1b 3 0 1 0 1 1 .242 Merri“eld 2b 3 0 2 0 1 0 .270 Gordon cf 4 0 0 0 0 1 .298 Cuthbert 3b 3 1 1 0 1 1 .204 Escobar ss 4 1 0 0 0 1 .229 T OTALS 34 6 10 6 5 5 BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 3 3 2 0 0 .268 J ones cf 5 3 3 3 0 0 .258 Machado ss 3 1 2 2 2 1 .350 S choop 2b 5 0 1 1 0 0 .240 Davis 1b 4 0 0 0 0 3 .171 T rumbo rf 3 1 2 0 1 0 .333 Gentry rf 0 0 0 0 0 0 .203 A lvarez dh 2 1 0 0 0 0 .200 a-Santander ph-dh 2 0 1 1 0 0 .211 Peterson 3b 4 1 1 0 0 0 .208 S isco c 4 1 1 2 0 2 .206 T OTALS 37 11 14 11 3 6 KANSAS CITY 420 000 000„6 10 0 BALTIMORE 302 411 00X„11 14 1 a-singled for Alvarez in the 5th. E„Schoop (2). LOB„Kansas City 7, Baltimore 5. 2B„Duda (4), Merri“eld (9), Mancini (8), Jones (10), Trumbo (3), Sisco (4). HR„Perez (4), off Tillman; Machado (10), off Kennedy; Jones (6), off Kennedy; Mancini (4), off Kennedy. RBIs„Soler 2 (17), Perez 4 (13), Mancini 2 (12), Jones 3 (20), Machado 2 (29), Schoop (6), Sisco 2 (9), S antander (6). SB„Merri“eld (9). S„Jay. Runners left in scoring position„Kansas City 5 (Soler, Gordon, Escobar 3); Baltimore 1 (Davis). RISP„Kansas City 2 for 12; Baltimore 6 for 7. GIDP„Soler, Perez, Gordon, Peterson. DP„Kansas City 1 (Flynn, Escobar, Duda); Baltimore 3 (Peterson, Schoop, Davis), (Peterson, Schoop, Davis), (Peterson, S choop, Davis). KANSAS CITY IP H R ER BB SO NP ERA Kennedy, L, 1-4 4 8 9 9 2 4 78 4.61 Flynn 2 4 2 2 1 2 43 4.24 A dam 2 2 0 0 0 0 20 0.00 BALTIMORE IP H R ER BB SO NP ERA T illman 1.1 4 6 5 3 0 45 10.46 Castro, W, 1-1 4.2 4 0 0 2 1 65 3.55 S cott 2 1 0 0 0 4 31 4.05 Givens 1 1 0 0 0 0 21 3.60 Inherited runners-scored„Castro 1-0. WP„ T illman, Castro. Umpires„Home, Kerwin Danley; First, Scott Barry; Second, Carlos Torres; Third, Paul Nauert. T „2:57. A„17,842 (45,971).MARINERS 9, BLUE JAYS 3 S EATTLE AB R H BI BB SO AVG. S egura ss 6 2 4 0 0 1 .305 Haniger rf 6 0 2 1 0 2 .297 Cano 2b 4 1 2 1 0 1 .286 Cruz dh 3 0 0 0 2 0 .240 Healy 1b 4 2 2 1 1 0 .260 S eager 3b 5 2 2 5 0 0 .241 Zunino c 4 1 2 1 1 1 .194 Heredia cf 4 0 0 0 1 3 .244 Romine lf 5 1 3 0 0 1 .174 TOTALS 41 9 17 9 5 9 TORONTO AB R H BI BB SO AVG. Granderson lf 2 0 0 0 1 1 .276 a-Alford ph-lf 0 0 0 0 1 0 .167 Donaldson 3b 4 0 3 0 0 1 .241 Solarte 2b 4 0 1 0 0 0 .270 Hernandez rf 4 0 0 0 0 3 .257 Smoak 1b 4 0 1 0 0 2 .254 Pillar cf 3 1 1 0 0 0 .315 b-Pompey ph 1 0 0 0 0 1 .222 Martin c 3 1 1 2 0 1 .151 c-Urena ph 1 0 0 0 0 1 .000 Morales dh 3 0 0 0 0 0 .143 Gurriel Jr. ss 3 1 1 0 0 0 .215 TOTALS 32 3 8 2 2 10 SEATTLE 411 110 001„9 17 0 TORONTO 020 000 010„3 8 0 a-walked for Granderson in the 8th. b-struck out for Pillar in the 9th. c-struck out for Martin in the 9th. LOB„Seattle 11, Toronto 4. 2B„Segura (12), Cano (9), Donaldson (5), Pillar (16). HR„ Seager (5), off Happ; Healy (6), off Happ; Seager (6), off Petricka; Zunino (6), off Mayza; Martin (5), off Leake. RBIs„Haniger (30), Cano (20), Healy (16), Seager 5 (21), Zunino (13), Martin 2 (11). SB„Haniger (3). SF„Cano. Runners left in scoring position„Seattle 4 (Haniger, Seager, Zunino, Romine); Toronto 3 (Hernandez 2, Smoak). RISP„Seattle 3 for 13; Toronto 2 for 8. Runners moved up„Cruz, Hernandez, Solarte. GIDP„Cruz, Healy, Solarte 2, Pillar. DP„Seattle 3 (Segura, Seager, Healy), (Leake, Cano, Healy), (Cano, Segura, Healy); Toronto 2 (Donaldson, Solarte, Smoak), (Donaldson, Smoak). SEATTLE IP H R ER BB SO NP ERA Leake, W, 4-3 7 6 2 2 1 6 101 5.72 Rzepczynski 0 1 1 1 1 0 7 10.13 Bradford 0 1 0 0 0 0 1 2.40 Pazos 1 0 0 0 0 1 9 1.35 Diaz 1 0 0 0 0 3 19 1.86 TORONTO IP H R ER BB SO NP ERA Happ, L, 4-3 3.1 10 7 7 2 3 84 4.80 Petricka 1.2 2 1 1 2 1 37 4.15 Loup 2 2 0 0 1 3 41 4.02 Mayza 2 3 1 1 0 2 32 4.26 Rzepczynski pitched to 2 batters in the 8th. Bradford pitched to 1 batter in the 8th. Inherited runners-scored„Bradford 2-0, Pazos 3-1, Petricka 2-0. PB„Zunino (1). Umpires„Home, Jeff Kellogg; First, Marvin Hudson; Second, James Hoye; Third, Quinn Wolcott. T„2:58. A„22,315 (53,506).BRAVES 9, MARLINS 2ATLANTA AB R H BI BB SO AVG. Albies 2b 6 1 2 5 0 1 .285 Acuna lf 5 1 1 0 1 1 .293 F.Freeman 1b 5 1 5 2 0 0 .326 Markakis rf 5 2 2 0 0 0 .340 Suzuki c 4 0 0 0 1 2 .286 Inciarte cf 5 1 3 1 0 0 .265 Bautista 3b 4 0 0 1 0 0 .150 S.Freeman p 0 0 0 0 0 0 .000 Gohara p 1 0 0 0 0 1 .000 Camargo ss 3 2 2 0 2 0 .220 Foltynewicz p 2 0 0 0 0 1 .133 a-Tucker ph 0 1 0 0 1 0 .272 Flaherty 3b 2 0 1 0 0 0 .315 TOTALS 42 9 16 9 5 6 MIAMI AB R H BI BB SO AVG. Realmuto c 4 0 1 0 1 2 .306 Prado 3b 4 0 2 1 0 0 .152 Castro 2b 4 0 0 0 0 1 .288 Bour 1b 2 0 0 0 2 1 .227 Anderson rf 3 0 0 0 1 0 .261 Dietrich lf 3 0 0 0 0 0 .232 Hernandez p 0 0 0 0 0 0 --b-Rivera ph 1 0 0 0 0 1 .133 Ziegler p 0 0 0 0 0 0 --Rojas ss 4 0 0 0 0 0 .241 Brinson cf 4 2 1 1 0 1 .172 Smith p 1 0 0 0 0 1 .000 Steckenrider p 0 0 0 0 0 0 --Wittgren p 0 0 0 0 0 0 --Maybin lf 2 0 1 0 0 0 .232 TOTALS 32 2 5 2 4 7 ATLANTA 010 007 001„9 16 2 MIAMI 000 010 001„2 5 0 a-walked for Foltynewicz in the 6th. b-struck out for Hernandez in the 8th. E„Camargo (2), Foltynewicz (1). LOB„ Atlanta 11, Miami 8. 2B„Inciarte 2 (6). HR„Albies (11), off Steckenrider; F.Freeman (6), off Steckenrider; Brinson (5), off Gohara. RBIs„Albies 5 (29), F.Freeman 2 (28), Inciarte (14), Bautista (1), Prado (3), Brinson (12). SB„Inciarte (16). CS„F. Freeman (1). S„Smith. Runners left in scoring position„Atlanta 5 (Markakis 2, Bautista 2, Foltynewicz); Miami 3 (Castro, Anderson, Rivera). RISP„Atlanta 4 for 9; Miami 1 for 5. Runners moved up„Bautista, Flaherty. ATLANTA IP H R ER BB SO NP ERA Fltynwicz, W, 3-2 5 3 1 0 2 4 86 3.21 S.Freeman 1 0 0 0 0 1 13 3.31 Gohara, S, 1-1 3 2 1 1 2 2 44 3.00 MIAMI IP H R ER BB SO NP ERA Smith, L, 2-4 5.1 7 2 2 2 5 101 3.63 Steckenrider .1 4 6 6 2 0 25 4.24 Wittgren .1 1 0 0 1 0 11 0.87 Hernandez 2 2 0 0 0 0 32 0.00 Ziegler 1 2 1 1 0 1 16 6.46 Inherited runners-scored„Wittgren 1-1. Umpires„Home, Rob Drake; First, Sean Barber; Second, Mike Winters; Third, Tim Timmons. T„3:00. A„8,277 (36,742).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 36; Springer, Houston, 33; Trout, Los Angeles, 32; Judge, New York, 29; Gardner, New York, 28; Lindor, Cleveland, 28; Gregorius, New York, 27; Semien, Oakland, 27; Stanton, New York, 27; Upton, Los Angeles, 25. RBI: Lowrie, Oakland, 32; KDavis, Oakland, 31; Gregorius, New York, 30; Haniger, Seattle, 29; GSanchez, New York, 29; Moustakas, Kansas City, 28; Betts, Boston, 27; Judge, New York, 27; Machado, Baltimore, 27; Martinez, Boston, 27. HITS: Altuve, Houston, 52; Gordon, Seattle, 49; Lowrie, Oakland, 49; Springer, Houston, 48; Machado, Baltimore, 47; Martinez, Boston, 47; Castellanos, Detroit, 45; Lindor, Cleveland, 45; Pillar, Toronto, 44; Trout, Los Angeles, 44. DOUBLES: Escobar, Minnesota, 15; Pillar, Toronto, 15; Andujar, New York, 12; Betts, Boston, 12; Candelario, Detroit, 12; Correa, Houston, 12; 5 tied at 11. TRIPLES: YSanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; 11 tied at 2. HOME RUNS: Betts, Boston, 13; Gallo, Texas, 12; Trout, Los Angeles, 12; Gregorius, New York, 10; Haniger, Seattle, 10; Lindor, Cleveland, 10; Mazara, Texas, 10; Moustakas, Kansas City, 10; Ramirez, Cleveland, 10; 8 tied at 9. STOLEN BASES: Gordon, Seattle, 15; Anderson, Chicago, 10; Merri“eld, Kansas City, 8; Smith, Tampa Bay, 8; RDavis, Cleveland, 7; DeShields, Texas, 7; Trout, Los Angeles, 7; Garcia, Chicago, 6; Pillar, Toronto, 6; 6 tied at 5. ERA: Verlander, Houston, 1.17; Cole, Houston, 1.43; Sale, Boston, 2.02; Manaea, Oakland, 2.11; Morton, Houston, 2.16; Severino, New York, 2.21; Snell, Tampa Bay, 2.40; Lopez, Chicago, 2.44; Bauer, Cleveland, 2.53; Kluber, Cleveland, 2.62. STRIKEOUTS: Cole, Houston, 86; Verlander, Houston, 70; Paxton, Seattle, 67; Sale, Boston, 63; Severino, New York, 63; Kluber, Cleveland, 57; Bauer, Cleveland, 54; Carrasco, Cleveland, 53; Happ, Toronto, 53; 2 tied at 52. NATIONAL LEAGUE RUNS: Albies, Atlanta, 34; Blackmon, Colorado, 29; Harper, Washington, 29; Hernandez, Philadelphia, 27; Marte, Pittsburgh, 26; CTaylor, Los Angeles, 26; Baez, Chicago, 25; 4 tied at 24. RBI: Baez, Chicago, 33; Pollock, Arizona, 32; Franco, Philadelphia, 28; Harper, Washington, 28; Markakis, Atlanta, 28; Cespedes, New York, 27; Dickerson, Pittsburgh, 26; Freeman, Atlanta, 26; Santana, Philadelphia, 26; 2 tied at 25. HITS: Herrera, Philadelphia, 47; Markakis, Atlanta, 47; Albies, Atlanta, 43; Cabrera, New York, 43; Dickerson, Pittsburgh, 43; Marte, Pittsburgh, 42; Peraza, Cincinnati, 41; Pollock, Arizona, 41; Castro, Miami, 40; Freeman, Atlanta, 40. DOUBLES: Albies, Atlanta, 13; Freeman, Atlanta, 12; Kendrick, Washington, 12; Longoria, San Francisco, 12; Bryant, Chicago, 11; Dickerson, Pittsburgh, 11; Hosmer, San Diego, 11; 5 tied at 10. TRIPLES: Marte, Pittsburgh, 4; Baez, Chicago, 3; Contreras, Chicago, 3; Nimmo, New York, 3; Pollock, Arizona, 3; 17 tied at 2. HOME RUNS: Harper, Washington, 12; Blackmon, Colorado, 11; Pollock, Arizona, 11; Adams, Washington, 10; Albies, Atlanta, 10; Baez, Chicago, 10; Villanueva, San Diego, 9; Arenado, Colorado, 8; 11 tied at 7. STOLEN BASES: Inciarte, Atlanta, 15; Turner, Washington, 12; MTaylor, Washington, 10; Marte, Pittsburgh, 9; Cain, Milwaukee, 8; Pollock, Arizona, 8; Pham, St. Louis, 7; Story, Colorado, 7; Hernandez, Philadelphia, 6; Villar, Milwaukee, 6. ERA: Martinez, St. Louis, 1.62; Scherzer, Washington, 1.74; deGrom, New York, 1.87; Bettis, Colorado, 2.05; Nola, Philadelphia, 2.05; Corbin, Arizona, 2.12; Gonzalez, Washington, 2.22; Garcia, Miami, 2.68; Mikolas, St. Louis, 2.70; Lester, Chicago, 2.82. STRIKEOUTS: Scherzer, Washington, 80; Corbin, Arizona, 67; Strasburg, Washington, 59; Syndergaard, New York, 54; deGrom, New York, 54; Gonzalez, Washington, 50; Velasquez, Philadelphia, 50; Gray, Colorado, 49; 3 tied at 48.THIS DATE IN BASEBALLMAY 11 1904: Cy Youngs 23-inning no-hit string ended. The streak included two innings on April 25, six on April 30, a perfect game against the Philadelphia As on May 5, and six innings today. 1919: Walter Johnson of the Washington Senators pitched 12 scoreless innings in a duel with Jack Quinn of the New York Yankees at the Polo Grounds. The Big Train allowed only two hits and retired 28 batters in a row. Future football star George Halas, batting leadoff for the Yankees, went 0-for-5, striking out twice. 1955: Ernie Banks grand slam: the “rst of “ve on the year: led the Chicago Cubs to a 10-8 victory that snapped the Brooklyn Dodgers 11-game winning streak. 1963: Sandy Koufax pitched the second of four career no-hitters to help Los Angeles beat San Francisco 8-0. 1971: Cleveland pitcher Steve Dunning became the last American League pitcher to hit a grand slam before the inception of the designated hitter rule in 1973. Dunnings homer off Diego Segui of the Oakland As gave the Indians a 5-0 lead, but Phil Hennigan got the victory as the Indians won 7-5. 1996: Al Leiter, the wildest pitcher in the American League the previous season, pitched the “rst no-hitter in Floridas brief history as the Marlins beat the Colorado Rockies 11-0. 1998: Kerry Wood of the Chicago Cubs set the major league record for strikeouts in consecutive games (33) by fanning 13 Arizona Diamondbacks in a 4-2 victory. The record for strikeouts in two starts had been 32, set by Luis Tiant in 1968 and matched by Nolan Ryan (1974), Dwight Gooden (1984) and Randy Johnson (1997). 2000: The Milwaukee Brewers beat the Chicago Cubs 14-8 in the longest nineinning game in National League history: 4 hours, 22 minutes. The teams tied the major league record set by Baltimore and the Yankees on Sept. 5, 1997. 2003: Rafael Palmeiro of Texas became the 19th player to join the 500homer club. In a 17-10 win, Palmeiro hit a full-count fastball into the right “eld stands off Cleveland righthander David Elder.BOX SCORES ROUNDUP/MATCHUPSPhillies 6, Giants 3: Vince Velasquez recovered from a slow start to strike out 12 in six innings, Carlos Santana hit a three-run homer and Philadelphia rallied past San Francisco for a four-game sweep. Odubel Herrera added three hits and drove in two runs, extending his on-base streak to 39 games for the Phillies, who improved to 15-5 at home. Orioles 11, Royals 6: Adam Jones homered, scored three runs and had three RBIs, and Baltimore outslugged Kansas City to emerge with their second winning streak of the season. Manny Machado and Trey Mancini also went deep for the Orioles, who trailed 4-0 in the “rst inning and 6-3 in the second before rallying to beat the Royals for the second night in a row. Mariners 9, Blue Jays 3: Kyle Seager hit two home runs, including his fourth career grand slam, and Jean Segura had four hits as Seattle beat Toronto. Braves 9, Marlins 2: Ozzie Albies hit Atlantas “rst grand slam of the season to highlight a seven-run sixth inning, Freddie Freeman had a career-high “ve hits and NL Eastleading Braves beat Miami. Freeman also homered for the Braves in that sixth-inning outburst, when Atlanta got all of its runs with two out. Albies also had a run-scoring single in the ninth to cap his “ve-RBI night. LATE Boston at N.Y. Yankees Minnesota at L.A. Angels Milwaukee at Colorado Washington at Arizona Cincinnati at L.A. Dodgers St. Louis at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA New York Matz (L) 1-3 4.23 3-3 0-1 5.2 3.18 Philadelphia Arrieta (R) 7:05p 3-1 3.15 3-3 0-0 0.0 0.00 San Fran. Suarez (L) 1-1 3.06 1-2 0-0 0.0 0.00 Pittsburgh Taillon (R) 7:05p 2-3 4.42 3-4 0-1 3.0 27.00 Atlanta McCarthy (R) 4-1 4.84 5-2 1-0 10.2 4.22 Miami Straily (R) 7:10p 0-0 6.75 2-0 2-1 25.0 4.32 Milwaukee Woodruff (R) 1-0 3.86 1-0 0-0 4.2 1.93 Colorado Bettis (R) 8:40p 4-1 2.05 5-2 0-0 7.0 3.86 Washington Scherzer (R) 6-1 1.74 7-1 1-0 12.0 4.50 Arizona Koch (R) 9:40p 2-0 2.13 3-1 0-0 0.0 0.00 Cincinnati Finnegan (L) 0-3 8.27 0-5 0-0 0.0 0.00 Los Angeles Maeda (R) 10:10p 2-2 4.02 2-4 1-0 9.0 2.00 St. Louis Weaver (R) 2-2 5.60 3-4 1-0 7.0 0.00 San Diego Lauer (L) 10:10p 1-1 5.79 1-2 0-0 0.0 0.00 AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Oakland TBD 0-0 0.00 0-0 0-0 0.0 0.00 New York Gray (R) 7:05p 2-2 6.00 3-4 0-0 0.0 0.00 Tampa Bay Faria (R) 3-1 4.15 4-3 1-0 22.0 4.09 Baltimore Gausman (R) 7:05p 2-2 3.30 3-4 2-1 20.0 0.45 Boston Sale (L) 3-1 2.02 5-3 2-1 27.0 1.67 Toronto Sanchez (R) 7:07p 2-3 4.14 2-5 0-1 4.0 6.75 Kansas City Hammel (R) 0-4 4.78 0-7 3-2 31.1 4.88 Cleveland Bauer (R) 7:10p 2-3 2.53 3-4 1-1 13.1 2.70 Seattle Gonzales (L) 3-2 4.41 5-2 0-0 0.0 0.00 Detroit Boyd (L) 7:10p 1-3 3.00 2-4 0-0 0.0 0.00 Texas Hamels (L) 1-4 3.94 1-7 1-1 10.0 5.40 Houston Verlander (R) 8:10p 4-1 1.17 5-3 2-1 19.0 4.74 Minnesota Lynn (R) 1-3 7.28 1-5 0-0 0.0 0.00 Los Angeles Skaggs (L) 10:07p 3-2 3.08 4-3 0-0 0.0 0.00INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA White Sox (AL)Fulmer (R) 2-2 5.34 3-3 0-0 0.0 0.00 Cubs (NL) Chatwood (R) 2:20p 2-3 3.31 2-4 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Texas 5, Detroit 4, 10 innings Houston 4, Oakland 1 Baltimore 5, Kansas City 3 N.Y. Yankees 9, Boston 6 Toronto 5, Seattle 2 National League Cincinnati 2, N.Y. Mets 1, 10 innings Chicago Cubs 13, Miami 4 Philadelphia 11, San Francisco 3 San Diego 2, Washington 1 L.A. Dodgers 6, Arizona 3 Interleague Cleveland 6, Milwaukee 2 Pittsburgh 6, Chicago White Sox 5 L.A. Angels 8, Colorado 0 Atlanta 5, Tampa Bay 2 SATURDAYS GAMES American League Oakland at N.Y. Yankees, 1:05 p.m. Tampa Bay at Baltimore, 3:05 p.m., G1 Boston at Toronto, 4:07 p.m. Kansas City at Cleveland, 4:10 p.m. Seattle at Detroit, 4:10 p.m. Tampa Bay at Baltimore, 7:05 p.m., G2 Texas at Houston, 7:10 p.m. Minnesota at L.A. Angels, 9:07 p.m. National League Washington at Arizona, 4:05 p.m. N.Y. Mets at Philadelphia, 7:05 p.m. San Francisco at Pittsburgh, 7:05 p.m. Atlanta at Miami, 7:10 p.m. Milwaukee at Colorado, 8:10 p.m. St. Louis at San Diego, 8:40 p.m. Cincinnati at L.A. Dodgers, 9:10 p.m. Interleague White Sox at Cubs, 2:20 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. JMartinez Bos 34 134 22 47 .351 MMachado Bal 37 140 19 49 .350 Betts Bos 32 118 36 41 .347 DGordon Sea 35 144 22 49 .340 Simmons LAA 34 127 22 43 .339 Lowrie Oak 36 145 16 49 .338 Altuve Hou 39 157 23 52 .331 Trout LAA 36 133 32 44 .331 Soler KC 33 116 17 38 .328 MSmith TB 30 95 11 31 .326 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 36 133 22 47 .353 Kemp LAD 34 105 13 36 .343 Markakis Atl 36 144 25 49 .340 FFreeman Atl 36 138 25 45 .326 Dickerson Pit 34 133 20 43 .323 Pham StL 30 99 24 32 .323 Arenado Col 32 115 19 37 .322 Cabrera NYM 34 135 23 43 .319 Pollock Ari 35 133 23 41 .308 Posey SF 31 112 14 34 .304 Through May 10

PAGE 41

The Sun / Friday, May 11, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 26 10 .722 „ Boston 25 11 .694 1 Toronto 20 18 .526 7 Tampa Bay 15 19 .441 10 Baltimore 10 27 .270 16 CENTRAL DIVISION W L Pct. GB Cleveland 18 18 .500 „ Minnesota 15 17 .469 1 Detroit 15 21 .417 3 Kansas City 12 25 .324 6 Chicago 9 25 .265 8 WEST DIVISION W L Pct. GB Houston 24 15 .615 „ Los Angeles 22 14 .611 Seattle 21 15 .583 1 Oakland 18 19 .486 5 Texas 15 24 .385 9Wednesdays GamesCleveland 6, Milwaukee 2 Texas 5, Detroit 4, 10 innings Pittsburgh 6, Chicago White Sox 5 L.A. Angels 8, Colorado 0 Houston 4, Oakland 1 Baltimore 5, Kansas City 3 N.Y. Yankees 9, Boston 6 Toronto 5, Seattle 2 Atlanta 5, Tampa Bay 2Thursdays GamesBaltimore 11, Kansas City 6 Seattle 9, Toronto 3 Boston at N.Y. Yankees, late Minnesota at L.A. Angels, lateTodays GamesChicago White Sox (Fulmer 2-2) at Chicago Cubs (Chatwood 2-3), 2:20 p.m. Oakland (TBD) at N.Y. Yankees (Gray 2-2), 7:05 p.m. Tampa Bay (Faria 3-1) at Baltimore (Gausman 2-2), 7:05 p.m. Boston (Sale 3-1) at Toronto (Sanchez 2-3), 7:07 p.m. Kansas City (Hammel 0-4) at Cleveland (Bauer 2-3), 7:10 p.m. Seattle (Gonzales 3-2) at Detroit (Boyd 1-3), 7:10 p.m. Texas (Hamels 1-4) at Houston (Verlander 4-1), 8:10 p.m. Minnesota (Lynn 1-3) at L.A. Angels (Skaggs 3-2), 10:07 p.m.Saturdays GamesOakland at N.Y. Yankees, 1:05 p.m. Chi. White Sox at Chi. Cubs, 2:20 p.m. Tampa Bay at Baltimore, 3:05 p.m., 1st game Tampa Bay at Baltimore, 7:05 p.m., 2nd game Boston at Toronto, 4:07 p.m. Kansas City at Cleveland, 4:10 p.m. Seattle at Detroit, 4:10 p.m. Texas at Houston, 7:10 p.m. Minnesota at L.A. Angels, 9:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB Atlanta 22 14 .611 „ Philadelphia 22 15 .595 Washington 20 18 .526 3 New York 18 17 .514 3 Miami 13 24 .351 9 CENTRAL DIVISION W L Pct. GB St. Louis 20 14 .588 „ Milwaukee 21 16 .568 Pittsburgh 21 16 .568 Chicago 19 15 .559 1 Cincinnati 10 27 .270 11 WEST DIVISION W L Pct. GB Arizona 24 12 .667 „ Colorado 21 16 .568 3 San Francisco 19 19 .500 6 Los Angeles 16 20 .444 8 San Diego 14 24 .368 11Wednesdays GamesCincinnati 2, N.Y. Mets 1, 10 innings Cleveland 6, Milwaukee 2 Pittsburgh 6, Chicago White Sox 5 Chicago Cubs 13, Miami 4 L.A. Angels 8, Colorado 0 Philadelphia 11, San Francisco 3 Atlanta 5, Tampa Bay 2 San Diego 2, Washington 1 L.A. Dodgers 6, Arizona 3Thursdays GamesPhiladelphia 6, San Francisco 3 Atlanta 9, Miami 2 Milwaukee at Colorado, late Washington at Arizona, late Cincinnati at L.A. Dodgers, late St. Louis at San Diego, lateTodays GamesChicago White Sox (Fulmer 2-2) at Chicago Cubs (Chatwood 2-3), 2:20 p.m. N.Y. Mets (Matz 1-3) at Philadelphia (Arrieta 3-1), 7:05 p.m. San Francisco (Suarez 1-1) at Pittsburgh (Taillon 2-3), 7:05 p.m. Atlanta (McCarthy 4-1) at Miami (Straily 0-0), 7:10 p.m. Milwaukee (Anderson 3-3) at Colorado (Bettis 4-1), 8:40 p.m. Washington (Scherzer 6-1) at Arizona (Koch 2-0), 9:40 p.m. Cincinnati (Finnegan 0-3) at L.A. Dodgers (Maeda 2-2), 10:10 p.m. St. Louis (Weaver 2-2) at San Diego (Lauer 1-1), 10:10 p.m.Saturdays GamesChi. White Sox at Chi. Cubs, 2:20 p.m. Washington at Arizona, 4:05 p.m. N.Y. Mets at Philadelphia, 7:05 p.m. San Francisco at Pittsburgh, 7:05 p.m. Atlanta at Miami, 7:10 p.m. Milwaukee at Colorado, 8:10 p.m. St. Louis at San Diego, 8:40 p.m. Cincinnati at L.A. Dodgers, 9:10 p.m. Florida State League By The Associated Press At A Glance All 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 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. Saturdays Games Charlotte at Jupiter, 5:30 p.m. Daytona at Clearwater, 6:15 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. Florida at Tampa, 6:30 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7) 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 4, 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: Boston 114, Philadelphia 112WESTERN 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 May 8: 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 May 8: Golden State 113, New Orleans 104CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND VS. BOSTONSunday: Cleveland at Boston, 3:30 p.m. Tuesday: Cleveland at Boston, 8:30 p.m. Saturday, May 19: Boston at Cleveland, 8:30 p.m. Monday, May 21: Boston at Cleveland, 8:30 p.m. x-Wednesday, May 23: Cleveland at Boston, 8:30 p.m. x-Friday, May 25: Boston at Cleveland, 8:30 p.m. x-Sunday, May 27: Cleveland at Boston, 8:30 p.m.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 9: 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 Embiid, PHL 8 60 43 171 21.4 Thompson, GOL 10 84 16 212 21.2 Tatum, BOS 12 78 56 226 18.8 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 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Horford, BOS 78 135 .578 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 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 ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Philadelphia -156 New York +146 at Pittsburgh -138 San Francisco +128 Atlanta -135 at Miami +125 at Colorado Off Milwaukee Off Washington -190 at Arizona +175 St. Louis -145 at San Diego +135 at Los Angeles -215 Cincinnati +195American Leagueat Baltimore -120 Tampa Bay +110 at New York Off Oakland Off Boston -185 at Toronto +170 at Cleveland -235 Kansas City +215 Seattle -143 at Detroit +133 at Houston -250 Texas +220 at Los Angeles -170 Minnesota +158Interleagueat Chi. Cubs -230 Chi. White Sox +210NATIONAL BASKETBALL ASSOCIATION PlayoffsSundayFAVORITE LINE O/U UNDERDOG Cleveland 1 203 at BostonMonday at Houston 2 224 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -175 Washington +163 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Named Chris Young vice president, on“ eld operations, initiatives & strategy.American LeagueLOS ANGELES ANGELS „ Optioned OF Jabari Blash to Salt Lake (PCL). Reinstated RHP Keynan Middleton from the 10-day DL. MINNESOTA TWINS „ Reinstated OF Byron Buxton from the 10-day DL. Optioned OF Ryan LaMarre to Rochester (IL). NEW YORK YANKEES „ Sent OF Billy McKinney and 1B Greg Bird on rehab assignment to Tampa (FSL). Sent 3B Brandon Drury on a rehab assignment to Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Sent RHP Dan Altavilla on a rehab assignment to Arkansas (TL).National LeagueCINCINNATI REDS „ Promoted Nick Krall to general manager. Optioned LHP Brandon Finnegan to Louisville (IL). MIAMI MARLINS „ Optioned RHP Merandy Gonzalez to Jacksonville (SL). Activated RHP Elieser Hernandez from the 10-day DL. Agreed to terms with CF Anfernee Seymour on a minor league contract. MILWAUKEE BREWERS „ Named Jason Hartlund chief revenue of“ cer. Reinstated LHP Boone Logan from the 10-day DL. Optioned RHP Jorge Lopez to Colorado Springs (PCL). Agreed to terms with 2B Darren Seferina on a minor league contract. PHILADELPHIA PHILLIES „ Optioned LHP Zac Curtis and RHP Ben Lively to Lehigh Valley (IL). Recalled RHP Jake Thompson from Lehigh Valley. ST. LOUIS CARDINALS „ Placed RHP Carlos Martinez on the 10-day DL, retroactive to May 9. Recalled RHP Mike Mayers from Memphis (PCL). Sent LHP Brett Cecil on a rehab assignment to Memphis. SAN FRANCISCO GIANTS „ Transferred RHP Johnny Cueto to the 6 0-day DL. Recalled RHP Jose Valdez from Sacramento (PCL). Optioned RHP Derek Law and LHP Josh Osich to Sacramento.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced INF Miguelangel Sierra, C Ruben Castro and RHP Dariel Aquino were transferred from extended spring. Released INF Marcos Almonte, C Gabriel Bracamonte and LHP Cole Watts.American AssociationCLEBURNE RAILROADERS „ Signed 3B Patrick Palmeiro and 1B Rafael Palmeiro. LINCOLN SALTDOGS „ Signed OF Joe Moran. WINNIPEG GOLDEYES „ Acquired RHP Alex Boshers from Southern Maryland (Atlantic) to complete an earlier trade.Can-Am LeagueOTTAWA CHAMPIONS „ Signed OF Sebastien Boucher. TROIS-RIVIERES AIGLES „ Signed OF Javier Herrera.BASKETBALLNational Basketball AssociationCHARLOTTE HORNETS „ Named James Borrego coach. OKLAHOMA CITY THUNDER „ Announced the retirement of F Nick Collison. FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed FB Derrick Coleman to a one-year contract. Released RB Bronson Hill. ATLANTA FALCONS „ Agreed to terms with DT Deadrin Senat. BUFFALO BILLS „ Signed S Siran Neal, G Wyatt Teller, WR Ray-Ray McCloud and WR Austin Proehl. CAROLINA PANTHERS „ Placed RB Fozzy Whittaker on injured reserve. DETROIT LIONS „ Waived RB Tion Green. MIAMI DOLPHINS „ Waived CB Tracy Howard. NEW ENGLAND PATRIOTS „ Released OL Jason King. NEW YORK GIANTS „ Waived RB Paul Perkins. OAKLAND RAIDERS „ Released QB Josh Johnson. TAMPA BAY BUCCANEERS „ Signed CB M.J. Stewart, S Jordan Whitehead, WR Justin Watson and LB Jack Cichy. TENNESSEE TITANS „ Agreed to terms with DB Dan Cruikshank and QB Luke Falk. WASHINGTON REDSKINS „ Signed DT DaRon Payne, RB Derrius Guice, DB Troy Apke, DT Tim Settle, LB Shaun Dion Hamilton, DB Greg Stroman and WR Trey Quinn.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WR Donteea Dye, DL Brandin Bryant, OL Matthew Ouellet De Carlo, DB Jacob Firlotte and OL Ben Koczwara.Alliance of American FootballMEMPHIS „ Named Mike Singletary coach.HOCKEYNational Hockey LeagueCOLORADO AVALANCHE „ Signed D Mark Alt to a two-year contract.COLLEGESMARQUETTE „ Named mens tennis team coach Steve Rodecap director of tennis. PENN STATE „ Named Cory Chapman associate athletic director for facility and event operations. RUTGERS „ Announced the contract of softball coach Jay Nelson will not been renewed.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 4, PITTSBURGH 2 TAMPA BAY 4, 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 Thursday : Winnipeg at Nashville, lateVEGAS 4, SAN JOSE 2 CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. TAMPA BAYToday: Washington at Tampa Bay, 8 p.m. Sunday: Washington at Tampa Bay, 8 p.m. Tuesday: 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. Wednesday, May 16: Nashville or Winnipeg 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 2 ECHL Playoff Glance All Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2 Mountain Division Colorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OT South Division Florida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2 Western Conference Central Division Fort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2 Mountain Division Colorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OT Conference Finals (Best-of-7; x-if necessary) Eastern Conference Adirondack vs. Florida Friday, May 11: Adirondack at Florida, 7:30 p.m. Saturday, May 12: Adirondack at Florida, 7:00 p.m. Wednesday, May 16: Florida at Adirondack, 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. x-Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m. 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.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY 3, CHARLOTTE 1May 4: Lehigh Valley 2, Charlotte 1 May 5: Charlotte 6, Lehigh Valley 0 May 8: Lehigh Valley 5, Charlotte 1 Wednesday: Lehigh Valley 2, Charlotte 1, 5OT Saturday: Lehigh Valley at Charlotte, 6 p.m. x-Monday: Charlotte at Lehigh Valley, 7:05 p.m. x-Tuesday: Charlotte at Lehigh Valley, 7:05 p.m.NORTH DIVISION TORONTO 4, SYRACUSE 0May 3: Toronto 6, Syracuse 4 May 5: Toronto 2, Syracuse 1, 2OT May 6: Toronto 7, Syracuse 1May 8: Toronto 2, Syracuse 1WESTERN CONFERENCE CENTRAL DIVISION ROCKFORD 3, MANITOBA 0May 4: Rockford 4, Manitoba 2May 5: Rockford 4, Manitoba 1Wednesday: Rockford 4, Manitoba 1Today: Manitoba at Rockford, 8 p.m.x-Saturday: Manitoba at Rockford, 7 p.m.x-Tuesday: Rockford at Manitoba, 8 p.m.x-Wednesday, May 16: Rockford at Manitoba, 8 p.m.PACIFIC DIVISION TEXAS 3, TUCSON 1 May 2: Tucson 2, Texas 1, OT May 4: Texas 4, Tucson 1 May 7: Texas 5, Tucson 4, OT Wednesday: Texas 2, Tucson 0 Today: Tucson at Texas, 8 p.m. x-Sunday: Texas at Tucson, 10:05 p.m. x-Monday: Texas at Tucson, 10:05 p.m.LONGEST AHL PLAYOFF GAMES(Home team in CAPS, minutes of OT in parentheses): 1. May 9, 2018 „ Lehigh Valley 2, CHARLOTTE 1, 5OT (86:48) 2. April 24, 2008 „ Philadelphia 3, ALBANY 2, 5OT (82:58) 3. May 30, 2003 „ HAMILTON 2, Houston 1, 4OT (74:56) 4. April 10, 1982 „ NEW HAVEN 3, Rochester 2, 4OT (74:08) 5. April 4, 1938 „ Syracuse 3, Cleveland 2, 4OT (62:42)GOLFPGA TOURTHE PLAYERS CHAMPIONSHIP Thursdays leaders at TPC Sawgrass (Players Stadium), Ponte Vedra Beach, Fla. Purse: $11 million. Yardage: 7,189; Par: 72First RoundWebb Simpson 33-33„66 Dustin Johnson 35-31„66 Alex Noren 34-32„66 Chesson Hadley 33-33„66 Matt Kuchar 35-31„66 Patrick Cantlay 34-32„66 Jhonattan Vegas 35-32„67 Si Woo Kim 35-32„67 Keith Mitchell 36-31„67 Rory Sabbatini 33-34„67 Steve Stricker 35-32„67 Andrew Landry 33-34„67 Lucas Glover 33-35„68 Danny Lee 34-34„68 Charles Howell III 34-34„68 Justin Rose 35-33„68 Bubba Watson 35-33„68 Cody Gribble 33-35„68 C.T. Pan 34-34„68 Ollie Schniederjans 34-34„68 Billy Horschel 34-34„68 Charl Schwartzel 37-31„68 Jon Rahm 34-34„68 Henrik Stenson 34-34„68 Sergio Garcia 33-35„68 Xander Schauffele 35-33„68 John Huh 33-36„69 Kevin Na 35-34„69 Branden Grace 32-37„69 Tommy Fleetwood 33-36„69 Adam Scott 36-33„69 Emiliano Grillo 38-31„69 Brice Garnett 36-33„69 Keegan Bradley 36-33„69 Nick Taylor 38-31„69 Anirban Lahiri 33-36„69 Jimmy Walker 35-34„69 Jason Da y 36-33„69 Richy Werenski 34-36„70 Scott Brown 37-33„70 Ross Fisher 36-34„70 Ian Poulter 36-34„70 Chris Kirk 34-36„70 Brooks Koepka 36-34„70 Chris Stroud 35-35„70 Ted Potter, Jr. 35-35„70 Beau Hossler 35-35„70 Kevin Tway 33-37„70 Tony Finau 36-34„70 Bryson DeChambeau 34-36„70 Nick Watney 36-34„70 Kevin Streelman 35-35„70 Luke List 35-35„70 Tom Hoge 37-33„70 Kiradech Aphibarnrat 38-33„71 Harold Varner III 34-37„71 J.J. Spaun 38-33„71 Ryan Blaum 34-37„71 Ryan Moore 35-36„71 Zach Johnson 35-36„71 Charley Hoffman 33-38„71 Martin Kaymer 36-35„71 Rory McIlroy 36-35„71 Wesley Bryan 37-34„71 Chez Reavie 38-33„71 Rafa Cabrera Bello 35-36„71 Byeong Hun An 37-34„71 Marc Leishman 36-35„71 Jason Kokrak 37-35„72 Brian Gay 37-35„72 Patton Kizzire 35-37„72 Trey Mullinax 37-35„72 J.J. Henry 35-37„72 Matthew Fitzpatrick 37-35„72 Brendan Steele 36-36„72 Grayson Murray 34-38„72 Patrick Reed 35-37„72 Tiger Woods 36-36„72 Jason Dufner 38-34„72 Austin Cook 39-33„72 Russell Henley 38-34„72 Kevin Chappell 35-37„72 Vaughn Taylor 37-35„72 Adam Hadwin 36-36„72 Martin Laird 36-36„72 Bud Cauley 38-35„73 William McGirt 38-35„73 Justin Thomas 35-38„73 Ryan Armour 36-37„73 Robert Streb 36-37„73 Alexander Levy 34-39„73 James Hahn 35-38„73 Francesco Molinari 38-35„73 Patrick Rodgers 36-37„73 Chad Campbell 38-36„74 Ryan Palmer 39-35„74 Danny Willett 37-37„74 Brian Harman 35-39„74 Rod Pampling 35-39„74 Russell Knox 37-37„74 Bill Haas 36-38„74 Daniel Berger 38-36„74 Satoshi Kodaira 37-37„74 Gary Woodland 36-38„74 Rickie Fowler 35-39„74 Kelly Kraft 37-37„74 Tyrone Van Aswegen 40-34„74 Scott Stallings 36-39„75 Tyrrell Hatton 37-38„75 Jonas Blixt 38-37„75 Stewart Cink 39-36„75 Jordan Spieth 36-39„75 David Lingmerth 37-38„75 J.B. Holmes 41-34„75 Whee Kim 35-40„75 Robert Garrigus 38-37„75 Kyle Stanley 38-37„75 D.A. Points 37-38„75 Hudson Swafford 39-36„75 Shane Lowry 37-38„75 Brandon Harkins 35-40„75 Blayne Barber 39-37„76 Cameron Smith 39-37„76 HaoTong Li 40-36„76 Jamie Lovemark 37-39„76 Mackenzie Hughes 38-38„76 Pat Perez 37-39„76 Michael Thompson 35-41„76 Dominic Bozzelli 39-38„77 Kevin Kisner 38-39„77 Harris English 39-38„77 Derek Fathauer 36-41„77 Scott Piercy 38-39„77 Sung Kang 43-35„78 Michael Kim 40-38„78 Geoff Ogilvy 39-39„78 Ben Martin 42-36„78 Louis Oosthuizen 42-36„78 Hideki Matsuyama 37-42„79 Phil Mickelson 38-41„79 Scott McCarron 40-39„79 Martin Flores 40-40„80 Brandt Snedeker 36-46„82EUROPEAN TOURROCCO FORTE SICILIAN OPENThursdays leaders at Verdura Gulf Club, Agrigento, Sicily Purse: $1.19 million. Yardage: 7,217; Par: 71First RoundRyan Evans, England 65 Lucas Bjerregaard, Denmark 65 Adilson Da Silva, Brazil 67 Scott Fernandez, Spain 67 Marcus Armitage, England 67 Andy Sullivan, England 67 Daniel Brooks, England 67 Steven Brown, England 68 Julien Guerrier, France 68 Eunshin Park, South Korea 68 Thomas Aiken, South Africa 68 Sebastien Gros, France 68 Kristian Krogh Johannessen, Norway 68 Francesco Laporta, Italy 69 Lucas Herbert, Australia 69 Nicholas Fung, Malaysia 69 Trevor Fisher Jnr, South Africa 69 Matthias Schwab, Austria 69 Richard Finch, England 69AlsoChase Koepka, United States 72 Daniel Im, United States 74WEB.COM TOURKNOXVILLE OPENThursdays leaders at Fox Den Country Club, Knoxville, Tenn. Purse: $550,000. Yardage: 7,088; Par: 71 (35-36)First RoundRyan Brehm 33-32„65 Scott Langley 33-34„67 Brett Drewitt 34-33„67 Dicky Pride 33-35„68 Ben Kohles 33-35„68 Seth Reeves 36-32„68 Alex Kang 33-35„68 Adam Long 35-33„68 Roberto Castro 34-34„68 Will Claxton 33-35„68 Stephan Jaeger 34-34„68 Derek Ernst 34-34„68 Bo Hoag 34-34„68 Blake Adams 36-32„68 Mark Anderson 32-36„68 Matt Harmon 33-35„68 Curtis Luck 35-33„68 Hank Lebioda 35-33„68 Brady Schnell 34-35„69 Mark Hubbard 33-36„69 Scott Harrington 34-35„69 Joseph Bramlett 35-34„69 Sepp Straka 34-35„69 Brad Hop“ nger 35-34„69 Ryan Yip 36-33„69 Sungjae Im 34-35„69 Zac Blair 33-36„69 Max McGreevy 33-36„69 Wyndham Clark 34-35„69 Robby Shelton 34-35„69 Alex Prugh 37-32„69 Kevin Dougherty 36-33„69 Kyle Thompson 36-33„69 Jimmy Gunn 35-34„69 Frank Adams III 35-34„69 Taylor Moore 36-34„70 Gonzalo Fdez-Castao 34-36„70 Cameron Davis 34-36„70 Chris Thompson 36-34„70 Spencer Levin 35-35„70 Ben Taylor 37-33„70 Henrik Norlander 36-34„70 Mark Wilson 35-35„70 Kramer Hickok 34-36„70 Daniel Summerhays 35-35„70 Ryan Baca 36-34„70 Julin Etulain 36-34„70 Rafael Campos 36-34„70 Luke Guthrie 36-34„70 Jared Wolfe 35-35„70 Rob Oppenheim 34-36„70 Carlos Sainz Jr 35-36„71 Sebastian Cappelen 35-36„71 Jimmy Stanger 36-35„71 Kent Bulle 32-39„71 Mark Blake“ eld 36-35„71 Seth Fair 36-35„71 Anders Albertson 34-37„71 Eric Axley 36-35„71 Nelson Ledesma 36-35„71 Dan McCarthy 33-38„71 Wes Roach 33-38„71 Samuel Del Val 36-35„71 Casey Flenniken 34-37„71 Rhein Gibson 35-36„71 Brandon Matthews 36-35„71 Brian Richey 36-35„71 Bhavik Patel 35-36„71 George McNeill 34-37„71 Rick Lamb 35-36„71 Erik Compton 34-37„71 Roland Thatcher 37-34„71 Johnny Ruiz 37-34„71 Matt Fast 35-36„71 Christian Brand 36-35„71 Jim Knous 37-34„71 Patrick Sullivan 36-35„71 Justin Lower 36-35„71 Gerardo Ruiz 34-37„71 Cameron Beckman 35-36„71 Jin Park 34-38„72 Daniel Mazziotta 36-36„72 Lee McCoy 37-35„72 Max Rottluff 34-38„72 Jonathan Hodge 35-37„72 Michael Johnson 38-34„72 Scott Pinckney 35-37„72 Justin Hueber 36-36„72 Grant Leaver 36-36„72 Tim Wilkinson 36-36„72 Josh Teater 36-36„72 Rodolfo Cazaubn 37-35„72 Brian Davis 36-36„72 Conner Godsey 32-40„72 Sam Burns 35-37„72 Max Marsico 35-37„72 Kyoung-Hoon Lee 36-36„72 Sebastin Muoz 37-35„72 J.T. Grif“ n 38-34„72 Cody Prov eaux 36-36„72 Billy Kennerly 37-36„73 Nick Rousey 37-36„73 Chad Ramey 37-36„73 Mito Pereira 37-36„73 John Chin 39-34„73 Kyle Jones 38-35„73 Connor Arendell 36-37„73 Erik Barnes 34-39„73 Tag Ridings 36-37„73 Ethan Tracy 35-38„73 Jamie Arnold 37-36„73 Fernando Mechereffe 36-37„73 Garrett Osborn 37-36„73 Augusto Nez 37-36„73 Andrew McCain 35-38„73 Wade Boteler 38-35„73 Andrew Novak 33-40„73 Chris Baker 36-38„74 Jacques Blaauw 39-35„74 Peter Tomasulo 33-41„74 Maverick McNealy 38-36„74 Matt Atkins 35-39„74 Carlos Ortiz 36-38„74 Kyle Reifers 35-39„74 Adam Svensson 40-34„74 Roger Sloan 39-35„74 Michael Hebert 38-36„74 Chase Wright 38-36„74 Vince Covello 36-38„74 Casey Wittenberg 34-40„74 Shane Bertsch 35-39„74 Bruce Woodall 37-37„74 Albin Choi 38-37„75 Joey Garber 37-38„75 Martin Trainer 40-35„75 Brock Mackenzie 35-40„75 Riley Davenport 39-36„75 Cameron Champ 38-37„75 Ken Duke 37-38„75 Bio Kim 37-38„75 Matt Ryan 39-37„76 David Skinns 41-35„76 Stuart Appleby 36-40„76 Ken Looper 38-38„76 Gregor Main 35-41„76 Taylor Davis 37-39„76 D.H. Lee 39-38„77 Chip Lynn 36-41„77 Max Homa 39-38„77 Mike Miller 39-39„78 Brendon de Jonge 40-38„78 Tommy Gainey 37-41„78 Frank Lickliter II 38-41„79 Cory Howard 38-41„79AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP KC MASTERPIECE 400Site: Kansas City, Kansas Schedule: Today, 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. 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: Today, 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. Next race: North Carolina Education Lottery 200, May 18, Charlotte Motor Speedway. Online: www.nascar.com VERIZON INDYCAR INDYCAR GRAND PRIXSite: Indianapolis Schedule: Today, 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. Next race: Indianapolis 500, May 27, Indianapolis Motor Speedway. Online: www.indycar.com FORMULA ONE SPANISH GRAND PRIXSite: Barcelona, Spain Schedule: Today, 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 th e pole to win in Barcelona. Last race: Hamilton won his “ rst race of the season in Baku, Azerbaijan. 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.comNASCAR 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

PAGE 42

Page 6 SP www.yoursun.com Friday, May 11, 2018 / The Sun NEWULTRADWARF TIFEAGLE GREENSadno=720652 o o o o o o o o o o o o o o o 0 0 0 0 65 65 65 65 65 65 65 65 5 65 5 5 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 Expires 5/14/18 Course Totally Renovated!! Weekend SpecialSaturday 5/12, Sunday 5/13 & Monday 5/14 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) $39 GOLF & LUNCH W W W e e k k k k k k e n d d d d d d d d d d d d d d d d d d d d S S S p e c i i i a l l Green is at his best on the big stage and playing just on the edge „ pushing boundaries by being just physical enough without crossing the line, dishing out just enough trash talk, though others may beg to differ. Just as Barkley did. Green flaps his mouth with the best of them in what many might consider over-the-top gamesmanship, engaging with Rajon Rondo „ Green praised his opponent afterward „ in what became a testy matchup during the Warriors five-game series win against the Pelicans. He tangled with Anthony Davis, too. Greens enormous personality prompted TNT analyst Barkley to go off and declare, I want to punch him in the face, I really do.Ž No biggie, Green just fired back. Hes seen me a million times. If he feels that strongly about it then punch me in my face when you see me,Ž Green said. If youre not going to punch me in my face when you see me then shut up. Its no different than somebody sitting behind a computer screen tweeting, Ill knock you out, and you never see them in life. Well hes seen me a bunch of times and hell see me again this year. Punch me in the face or if not, no one cares what you would have done. Youre old and it is what it is.Ž Barkley later apologized and called his comments inappropriate. Green is in the middle of everything for the defending champion Warriors, and thats right where they want him as they try for a repeat title. Next up is a date with James Harden, Chris Paul and the top-seeded Houston Rockets. I live for playoff basketball,Ž Green said. Its the most fun time of the year for me, but just, you know, locking in and focusing.Ž Tensions will certainly be high in these longanticipated Western Conference Finals. Everybody who plays with Green loves him, and those who have to face him rarely enjoy themselves. Hes a menace on both ends, blocking shots, pounding the boards, flying out of bounds to save loose balls, celebrating with a roar or flex of his biceps. Like Ive said to you guys time and time again, he can basically play all the positions on the floor,Ž Pelicans coach Alvin Gentry said. Thats what makes it really difficult to play against them, just the versatility that those guys have.Ž Against New Orleans, Green averaged 14.8 points, 11.8 rebounds and 10.0 assists. The Warriors are 26-0 overall in games where Green has a triple-double, 4-0 in the playoffs. In the final two games of the first round against San Antonio, he had 18 rebounds then a playoff career-high 19 boards, then another 15 in Game 1 against the Pelicans with a triple-double. Last month, Olympic coach Jean Lopez was banned for life after the U.S. Center for SafeSport found he engaged in a decade-long pattern of sexual misconduct and sexual abuse of younger female athletes. Lopezs younger brother, twotime Olympic champion Steven, is temporarily banned while the center investigates his case. Of the taekwondo lawsuit, USOC spokesman Patrick Sandusky said counsels fantastical claims seem calculated to provoke and offend rather than to genuinely seek relief from the judicial system.Ž It appears to be a cynical attempt by counsel to subvert important protective laws with the goal of sensationalizing this case,Ž Sandusky said. The USOC will vigorously defend itself against these outrageous claims. We want to be clear, however, that our criticism does not extend to the athletes whose names appear in this case.Ž Though the USOC is being targeted in the lawsuits „ and also received plenty of credit for the Olympic medals won thanks to the Karolyi and Lopez families „ those families day-to-day jobs were working not for the USOC, but for the national governing bodies (NGBs) that run their individual sports. Later this month, leaders of the USOC and several NGBs will appear in front of Congress, where theyll likely be asked to explain the opaque nature of the relationships the USOC has with NGBs „ relationships that are not fully understood by the general public, by lawmakers attempting to grasp the problem or, often, even by the athletes and administrators who serve as their lifeblood. In short, the USOC gives millions to these organizations for athlete development, with the ultimate goal of winning Olympic medals. But the USOC doesnt train the athletes, and the athletes only officially come under the USOC umbrella during the Olympics. The USOC has oversight responsibilities over the countrys 47 NGBs but has long struggled to find the right balance over how much control to take over facets of their governance structure and their day-to-day operations.AP PHOTOGolden State Warriors forward Draymond Green (23) reacts after scoring against the Houston Rockets on Jan. 20 in Houston. WARRIORSFrom Page 1USOCFrom Page 1 By DOUG FERGUSONAssociated PressPONTE VEDRA BEACH „ Dustin Johnson is using a new technique for his putting and he likes the results. Frustrated over not seeing enough putts go in over the last three months, Johnson tried the AimPointŽ method that some players use to help them read the greens. He opened with six birdies on the back nine, only once had a putt over 3 feet for par and wound up with a 6-under 66 to share the early lead at The Players Championship. Alex Noren and Webb Simpson also were at 66 among the early starters Thursday. Tiger Woods and Phil Mickelson, playing together for the first time in nearly four years, were out in the afternoon when the light wind was a little stronger. Johnson and the early birds couldnt ask for better scoring conditions at the TPC Sawgrass. Johnson, whose No. 1 ranking is in jeopardy this week, made the putts he had been missing in Mexico and Riviera, at Augusta National and Hilton Head. So he had one of his coaches, Allen Terrell, teach the method to Austin Johnson, his brother and caddie. And then the worlds No. 1 player picked it up quickly, and they were on their way. I was just not making enough putts,Ž Johnson said. Its definitely helped. Because Im a feel putter, anyway, and so the way youre doing it really is youre just feeling. So it definitely works. I was pretty good the first time I switched. I had done it a little bit, like messing around with it. Im very pleased with the way I putted today.Ž It involves a player holding up one or two fingers, depending on the length of the putt, to help determine. The only thing I dont like is holding up fingers,Ž Johnson said. I make AJ do that.Ž The scoring was so easy that 43 of the 72 players who teed off in the morning broke par. Defending champion Si Woo Kim had the lead until two late bogeys. He had to settle for a 67, still a strong start considering that no one has ever won back to back in the PGA Tours premier event. Also at 67 was Keith Mitchell, who only got into the tournament Wednesday when Paul Casey had to withdraw with an injury. Mitchell played nine holes of practice on Tuesday and Wednesday, and made his debut with four straight birdies at the start. GOLF: The Players Championship J ohnson shoots 66, shares early lead AP PHOTODustin Johnson hits from the 11th tee during the first round of The Players Championship golf tournament Thursday, May 10, 2018, in Ponte Vedra Beach. By TALES AZZONIAssociated PressMADRID „ Julen Lopetegui stepped into a tricky situation when he took over as coach of the Spanish national team two years ago. Largely untested in a major coaching role, he was handed the difficult task of replacing Vicente Del Bosque and revamping the aging squad ahead of the World Cup in Russia. It was up to him to find a way to restore the national teams confidence after demoralizing eliminations from the last World Cup and the European Championship. Surpassing most expectations, Lopetegui got it done by successfully mixing talented youngsters and fading veterans, and by giving the team a fresh identity. The Spanish are now contenders again. This is the result of two years of work in which the players were the main protagonists,Ž said the mild-mannered Lopetegui, always trying to take the spotlight away from himself. Because of the determination, passion and conviction that they showed along the way, everyone wants to be a part of this national team again. This is the sentiment we want to ingrain and build on.Ž Restoring a positive mindset was Lopeteguis first step toward putting La Roja back on track after it was eliminated in the group stage of the 2014 World Cup and in the round of 16 at the 2016 European Championship. After we did that, we could start implementing our ideas, determining how we want to play, how we want to attack, how we want to defend, what kind of team we want to be,Ž Lopetegui said in a meeting with international journalists at Spains training base in Madrid. And the players obviously have been the protagonists and have shown this conviction and determination to keep growing as a team, which is important. Because in the end we are a national team but we also want to be a team, in every aspect.Ž Lopetegui, a reserve goalkeeper for Spain at the 1994 World Cup, said his biggest achievement in his first two years as coach was to bring out this commitment and passion of the players to work as a team.Ž To me, without the commitment and determination of the players, its impossible to have this desire to put aside individual quality for the good of the group and to be part of a team at all times,Ž Lopetegui said.SOCCER: World CupLopetegui surpasses expectations with Spain By TIM REYNOLDSAssociated PressThe franchise with the most titles. The best player of this generation. The reigning champions. The probable MVP. The NBA has its Final Four. It certainly does not disappoint. Bostons win over Philadelphia on Wednesday night brought down the curtain on the postseasons second round „ one that wasnt exactly loaded with drama, since it was the first time since 2002 that none of the NBAs four conference semifinal series went past five games. Cleveland swept Toronto, while Houston, Golden State and the Celtics all prevailed by 4-1 counts. Everyone gets to catch their collective breaths for a few days, with the league going dark until the weekend. Cleveland and Boston dont tip off the Eastern Conference finals until Sunday, and the Warriors and Rockets start their West title series on Monday. And yes, the Cavaliers and Warriors are four wins away from a fourth consecutive meeting in the NBA Finals. A few things to know going into the conference finals:LEBRON, OF COURSEAny list of anything this time of year basically has to start with LeBron James, still generally considered the best player on the planet even at 33 years old and in his 15th NBA season. Clevelands star is trying to reach the NBA Finals for the eighth consecutive season „ something only four other players have done, and they were all Boston Celtics. Bill Russell went to 10 straight title series, Sam Jones and Tom Heinsohn went to nine, and Frank Ramsey went to eight. James is already the NBAs all-time playoff leader in points, steals and minutes played. Hes fifth in playoff wins with 152, behind only Derek Fisher (161), Tim Duncan (157), Robert Horry (155) and Kareem Abdul-Jabbar (154).CAVS-CELTICS HISTORYThis is the eighth time Cleveland and Boston have met in the postseason. Boston has won four of the previous seven meetings, but Cleveland has won the last two „ including the East finals last season.WARRIORS-ROCKETS HISTORYThis is only the third Golden State-Houston playoff meeting, and all have come in the last four seasons. The Warriors are 2-0 in the series, winning both times in five games „ the 2015 West finals and a first-round matchup in 2016.SEEKING 10Golden State is trying to reach the NBA Finals for the 10th time, a mark that two other franchises have reached. The Los Angeles Lakers have made The Finals on 31 occasions (winning 16 titles), and the Celtics have gone 21 times (winning a league-high 17 titles). If the Warriors successfully defend their NBA title and go back-to-back, itll be the franchises sixth time as the last team standing .MVP WATCHHoustons James Harden seems like the probable winner of the NBAs MVP award this season, with the only other realistic candidate for top honors probably LeBron James.NBA: PlayoffsThe Final Four: Cavs, Celtics, Warriors, Rockets

PAGE 43

Friday, May 11, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA CHARLOTTE HIGH SOFTBALL INSIDECelebrating Seniors P | 45 P | 8 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €NJROTC award ceremony Marge Behrmann “nished up a house salad at Burgr Bar, the popular eatery in Punta Gorda. She was with her daughter, Marjorie Benson, and it was a celebration of sorts. Lunch was in order after Behrmann had received a clean bill of health from an army of doctors. This,Ž Marjorie said, pointing to the empty plate, didnt just happen overnight.Ž It was a long road to the celebratory salad for both women. Marge lost her husband of 62 years, Walter, in February 2017 and almost before shed had a chance to say goodbye, she was on the operating table undergoing a 7-hour aortic valve replacement and other heart repair. She was 81 when that happened. Marjorie, the owner of Friendly Floors in Port Charlotte and Punta Gorda, had just lost a father with whom she had been extremely close and was drafted as her mothers caregiver before she had time to take a breath. Its been a very hard road,Ž Marjorie said. And that clean bill of health Marge had just gotten? That came as the result of miles of baby steps taken with walkers and canes, of a steely resolve that came from somewhere deep inside, Bond grows stronger on a hard roadcontinued on page 3 PHOTO PROVIDEDMarge Behrmann with her mother, Frances, sometime in the 1950s.PHOTO PROVIDEDWith the seals at Fishermans Wharf in California.HERALD PHOTO BY RUSTY PRAYMarjorie Benson stands behind her mother, Marge Behrmann, after lunch at Burgr Bar. Life diculties have brought the two women closer. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. 2017Mon…Thurs 11…9 Fri & Sat 11…10 Closed Sundaysadno=50534758 1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.com Good Friends, Good Food, Good Times Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534336

PAGE 44

Herald Page 2 Friday, May 11, 2018 My mother passed away at the age of 62 in 2004 and this marks the 13th Mothers Day I will have without her. A day does not go by without thinking about her and what a great mother she was and will forever be in my heart. Her legacy will live on through myself, her grandchildren and now her great-grandchildren. I am fortunate to be celebrating this mothers day with my children, grandchildren, daughter-inlaw, son-in-law and my aunts and uncles. I miss you mom. € € € This weeks cover story was a no brainer. I wanted to highlight a mother and daughter that are not only a blessing to each other but to those around them. The “rst people that came to mind were Marjorie and her mom, Marge. What wonderful women they are. Genuine, down-to-earth and the most humble ladies you will ever meet. As my mom would say, they are downright good people.Ž So Happy Mothers Day Marjorie and Marge, enjoy your day to the fullest! And to all mothers out there, make this day a special one, you deserve it. TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.SATURDAY, MAY 12Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@ puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.Charlotte County Public Works is hosting a Public Works Day from 10 a.m. until 2 p.m. at the Public Works building, 7000 Florida St., Punta Gorda. HAPPY MOTHERS DAYOpen Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.The Harry Goulding Chapter of the American Hibiscus Society invites the public to its annual Mothers Day Hibiscus Show from 9 a.m. to 4 p.m. at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda.MONDAY, MAY 14Live music with 1/2 Moon Duo from 7 p.m. to 11 p.m. at Deans South of the Border 130 Tamiami Trail.TUESDAY, MAY 15FGCU Foreign Film SeriesHigh and LowŽ (1963 Japan) 1 to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, MAY 16The Summer Documentary Series, sponsored by the Lifelong Learning Institute will feature Victor Lundy at 10 a.m. in meeting room O117 on the Charlotte campus of Florida SouthWestern State College at 26300 Airport Road, Punta Gorda.THURSDAY, MAY 17Alive after 5 downtown Punta Gorda from 5 p.m. to 8 p.m. Visit www.pgdowntownmerchants.com. PHOTO PROVIDEDThe Burgr Bar, 317 Tamiami Trail, Punta Gorda, presented the Fred Lang Foundation with $20,000 in funds earned from its popular Dine with a Star at the Burgr BarŽ event. Funds raised benet Suicide Interventions in Charlotte County. Holding the check are Paul and Brenda Lynch alongside Roberto Romero of the Burgr Bar and Miranda Fields, Fred Lang Foundation president. Back row: Fred Lang board members Colleen Wright, Jacqueline Benjamin, Cathi Dryburgh, Jill Ferguson, Beverly Back, Liz Green, Patti Guerzo, Ed Wotitzky, Kelly Pomerville, Kevin Missbach, and Keith Callaghan. TABLE OF CONTENTSNonpro“t News .......................2 Community Beat .................4-5 Sports .....................................8 HAPPENINGS ON THE HARBOR C E C H R of L 3 Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald. com or call 941-206-1010.Happy Mothers Day Club Six Sessions June 4 July 20Ages 8 to 10 (Elementary School) Mon Fri, 9:00am 12:00pm Ages 11 to 14 (Middle School) Mon Fri, 1:00 4:00pm Register for one or all sessions! $85 per week/per child Sponsored by Space is Limited Register Today! At www.visualartcenter.org | (941) 639-8810 210 Maud St, Punta Gorda, FL 33950 Scholarship Applications Available adno=50536406 George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50536448

PAGE 45

Friday, May 11, 2018 Herald Page 3 of a difficult decision not to join Walter after hed passed. I didnt think I was going to make it through the surgery, and I didnt care,Ž Marge said. I wanted to be with my husband.Ž Benson understood the pull. She and Dad didnt have outside friends,Ž Marjorie said. They were everything to each other. They lived together, worked together, played together. Mom never went out to lunch with the girls. She did everything with Dad, and Dad did everything with her.Ž But Benson had just lost her father. She wasnt about to let her mother go too. It was way too soon. She offered her mother an incentive. She said she would take me to California if I would survive,Ž Marge said. It was touch and go. They didnt think I was going to make it.Ž But Marge pulled through, and off to California they went. We went to Los Angeles, San Francisco, Fishermans Wharf,Ž Marge said. Everything I wanted to see, I saw.Ž For a time, Marge was dependent on her daughter for many things. I got to the point where I became so dependent on her that I didnt want her to be out of my sight,Ž Marge said. That was bad. I went to a psychologist. She told me I had to stand on my own two feet. My daughter has to have a life of her own. I realized that, and I started to back off, and actually we got closer.Ž The two women have always been close. Marjorie, 60, and her brother, Walter, 44, grew up in Brick Township, N.J., where her father worked in the flooring business. The Behrmanns moved down here in the late 1970s and started Friendly Floors in 1986. Marjorie purchased it from them in 1995. You could say I have carpet in my veins,Ž she laughed. But after all this-the death, the illness, the long road to recovery-their bond is stronger. Weve just gotten really close,Ž Marjorie said. Were closer than weve ever been,Ž Marge nodded. She was there every single day for me. She fought for me. She made sure they took care of me. She was my angel, my living angel.Ž Theres plenty of room for more salad.FROM PAGE 1 COVER STORY Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. PHOTO PROVIDEDThe Friends of the Punta Gorda Library were honored by the City Council for all the support they have provided including the improvement of the quality of life for residents, betterment of the community, and their promotion of and appreciation for the use of the library. The City of Punta Gorda issued a proclamation to the Friends of the Punta Gorda Library on May 2, 2018, declaring the week of May 13-19, 2018 as Friends of the Punta Gorda Library Week. The city chose the week because the new library groundbreaking will occur on May 15. The Friends of the Punta Gorda Library were honored by the City Council for all the support they have provided including the improvement of the quality of life for residents, betterment of the community, and their promotion of and appreciation for the use of the library. The Friends raise money through membership dues, special events, donations, and the Friends Bookstore to provide the Library with funding to increase its media collections, provide for children, teen, and adult programs, procure furniture and equipment and assist with building and maintenance of the Punta Gorda Library.Friends of the Punta Gorda Library WeekStamp Out HungerŽ food driveThe National Association of Letter Carriers Stamp Out HungerŽ food drive is Saturday, May 12. Postcards and bags will be distributed to all postal patrons to get the message out to leave non-perishable food in, on or near your mailbox, on Saturday. Sadly, there are about 49 million Americans, almost 1 in 6, that are unsure where their next meal is coming from. This includes 13 million children, 5 million seniors and 3 million veterans. Locally, there are eight food banks receiving food this year. All food collected here in Charlotte County stays in Charlotte County. We ask everyone to “ll there bag to help feed families, so that we can help Stamp Out HungerŽ in Charlotte County.Book Drive for Charlotte County ReadsCopper“sh Books, 103 W. Marion Ave., Punta Gorda is holding a Book Drive to help Charlotte County Reads get books into the hands of 500 at-risk and low-income Charlotte County children „ books they need for school success. The books requested by Charlotte County Reads are now available at Copper“sh Books. As an added bonus, well donate “ve percent of a customers entire purchase to this cause when they purchase any of the selected books. There are three ways to donate: come in to Copper“sh Books; call Copper“sh Books at 941-205-2560 or purchase book bundles from w ebsite, www.copper “shbooks.com. Charlotte County Reads is a multi-agency collaborative focused on reading support services for pre-K to third grade kids living in poverty. HAPPENINGS ON THE HARBOR adno=50534593 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50534762 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 46

Herald Page 4 Friday, May 11, 2018 On Thursday May 3, The Charlotte High School NJROTC held their awards ceremony at American Legion Post 103. The young cadets and their families and friends gathered to celebrate the various awards received.Charlotte High NJROTC award ceremony The cake decorated in CHS colors.HERALD PHOTOS BY SUE PAQUINThe NJROTC Color Guard post the colors. The Acevedo family, Jesus, Cadet Andres and Cynthia Heather Hanlin, Ayden Hanlin and Cadet Keyara Cook Cadet Mackenzy Hall with Chris and Faith Hall Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. adno=50534780 € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50534756 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 47

Friday, May 11, 2018 Herald Page 5 Cadets Nadia-Rea Trinchitella and Faith Hale Jean Rose with Ann Marie Bachman and Cadet Eliora BachmanHERALD PHOTOS BY SUE PAQUINCadets Payton Rose and Samuel Greisiger Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Port Charlotte or Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50534430 adno=50537182Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50534710 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 48

Herald Page 6 Friday, May 11, 2018 Mother's Day Show how much you care with gifts from these “ ne Local Merchants... 23440 Janice Ave., Unit 13, Pt. Charlotte, Florida 33980Turn at the Circle K on Harborview Rd Go straight to stop sign941-391-5025€ Steamers € Clams € Mussels € Grouper € Cod € Haddock € Calamari € Octopus Happy Mothers Day adno=50536503 Show her you love her. Treat her to a great Lobster dinner.€ Snapper € Cobia € Triple Tail € Tuna € Baccala H a p p y M o t h e r s D a y f r o m W a l l y s B B Q Full rack of Baby Back Ribs and 1/2 rack of St. Louis Style Ribs. Served with two sides to share. RIBS FOR TWO(Come treat your mom!)$ 2 8 9 9 9 4 1 6 1 3 0 0 0 5 3591 Tamiami Trail, Port Charlotte HOURS: Monday-Sunday 11AM-9PM Ribs and Bar-B-Que RestaurantCheck out our menu at: www.wallyssouthernBBQ.com adno=50536402 adno=50533132To the W o r l d you are a M o t h e r .... To your F a m i l y You are the World .Harbor Professional Centre 3390 Tamiami Trail, Unit 205 Port Charlotte, FL 33952 Tel: 941.623.9744 Fax: 941.623.9743 www.medsolcrc.com To All our Medical Heroes Happy Mother's Day adno=50534766Locally Owned & OperatedCindy Sprau, MSN ARNPJeannie Templeton, Manager 2705 Tamiami Trail, Suite 315 Punta Gorda, FL 33950 O: 941-639-8525 F: 941-639-0268 JOIN TODAY + GET YOUR FIRST MONTH FREE*plus the cost of food CURVES AND JENNY CRAIG ARE NOW IN ONE PLACEThe complete “ tness and weight loss solution is here making it even simpler to reach your goal. THE ADVANTAGES OF HAVING IT ALL *Strength *Balance *Community *A Healthier Future Get Started Today Bring in this ad to Curves and get One Week FREE**Valid for New and Returning Curves Members Customize your menu with healthy, delicious Jenny Craig food designed to help you lose weight One-on-one support from your dedicated personal consultant encourages you every step of the way Get a complete full-body workout in 30 minutes with the Curves Circuit and the support of your Curves Coach Youre guaranteed results or your monthly fees back Buy Mom a Membership!*Gift memberships are available for either 1 month or 1 year adno=505277942705 Tamiami Trail, Unit #415 € Punta GordaLocated in Towles PlazaMonday-Friday 10:00-5:00 Saturdays 10:00-3:00 Closed Sunday (941) 655-8172 € www.elegantencore.com THE BEST MOTHERS DAY GIFT TO GIVE!!A Gift Card fromElegant Encore Ladies Consignmentwith any denomination you wish!!Never Expires!! This Mothers Day, give MOM a pain free holiday! N i c o l e N o l e s A P ( A c u p u n c t u r e P h y s i c i a n ) New Hope Chiropractic 3440 Conway Blvd Unit 3B Port Charlotte, FL 33952 CALL: 941-766-1882 Acupuncture can help!Back Pain Neck Pain Leg Pain Shoulder Pain Hand Pain Headaches Insomnia and more 2015-2017 adno=50533131adno=50534468

PAGE 49

Friday, May 11, 2018 Herald Page 7 adno=50534794 Mother's Day Show how much you care with gifts from these “ ne Local Merchants... adno=50527793 Star's Jewelry by JamalSpecializing in Custom Jewelry and Expert RepairPunta Gorda Crossing Corner of Airport Rd & 41 next to Publix in Punta Gorda 2310 Tamiami Tr., Punta Gorda941.637.3703M…F 9…5, Sat.10…4 Friday Only Closed from 1:00 to 2:30 Closed Sun. Give your Mom a Special andUnforgettable Gift! GiM Sil M Check out our Exclusive Collection of Soy Wax Aromatherapy Candles and Spa Body Care Gift Boxes! adno=50536460 CELEBRATE the opening of our new Location in Port Charlotte. GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 Our Prices Are Typically 35% Lower Than The Competition!FREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer.100% Digital Widex Dream 110 $999/eachOrig: $1599/each adno=50533130 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622 adno=50527792 (941) 833-8912 € 3151 Cooper St, Ste 52, Punta Gorda, Floridainfo@ninosbakery.us € www.ninosbakery.us Happy Mother's Day adno=50534483

PAGE 50

Herald Page 8 Friday, May 11, 2018 It was the group that really heralded in a new era of Charlotte High School softball greatness. And on April 17, these “ve girls were honored for their contributions to the Tarpons at Senior Night, the “nal regular season home game of the season against North Fort Myers. Krystle Byrne, Amber Klein, Haley Cabral, Taylor Kirkus and Abby Hayse were given the royal treatment in Charlotte style. The honorees walked through a gauntlet of bats held by JV players with loved ones escorting them, received ”owers and gifts from varsity underclassmen and hugs and handshakes from coach Greg Higgins and athletic director Brian Nolan. All “ve seniors got to start, even those who dont ordinarily start. They played well but lost to regional power North Fort Myers 6-3. It was a group that really helped a moribund program turn the corner, exempli“ed by Kirkus seven RBI performance in her “rst varsity game on a team that reached the regional semi“nals. The team has had winning seasons all four years, though playing in the District of DeathŽ with Fort Myers and Venice, it resulted in early playoff exits. Despite that, there were many more good times and fond memories, which the players said they would miss. I had a great four years. We started and ended great. Playing here in the regional semi“nals here was my best moment,Ž said Kirkus, who will play softball at Tennessee Wesleyan. Playing for coach was good. I played for him in eighth grade. Im going to miss him and my teammates and just playing for Charlotte.Ž I got to make a ton of new friends and a new family. Ive grown as a person like everyone else,Ž Hayse said, who will attend Florida State in the fall. My mom played here and went to the Final Four and it would have been cool to do the same, but we did our best. We played a regional game here with a band.Ž Its been really fun. It feels good to win most of your games and be one of the top Charlotte softball celebrates five seniorsBy CHUCK BALLAROHERALD CORRESPODENT PHOTOS BY CHUCK BALLAROFrom left: Taylor Kirkus, Abby Hayse, Haley Cabral, Amber Klein and Krystal Byrne during Senior Night at Charlotte High School. Charlotte High School softball player Taylor Kirkus embraces coach Greg Higgins during Senior Night at Charlotte High School. Charlotte High School softball player Abby Hayse wipes away a tear as she walks toward home plate with her parents, Jon and Teresa Hayse and her brothers, Bryce and Clay, during Senior Night at Charlotte High School. Charlotte High School softball player Krystle Byrne is escorted to home plate by her mom and dad, Nancy and Patrick Byrne, during Senior Night at Charlotte High School.teams and do good,Ž Klein said, who will study nursing at Santa Fe College. I love the girls and weve come a long way,Ž Byrne said, who played only one season on varsity, losing her entire junior year to a broken “nger. My favorite moment was going to a tournament in Miami and watching our coaches ride a mechanical bull. I got to ride, too and did pretty good.Ž I loved playing here, I hate playing Fort Myers, but we had a lot of fun playing great games. The bus ride home after winning a regional game my freshman year was my best memory,Ž Cabral said, a four-year varsity member. Coach Higgins is a funny coach. He says things other coaches wont say. Ill miss him.Ž Higgins said he will miss this group as well for their leadership and how they brought the softball program to the next level. They are a great group. I hate to lose them, but theyve been great role models for the upcoming kids,Ž Higgins said. It was great to see them step up this year.Ž SPORTS Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterOpen Art & Pottery Studio Try any Class! Call for Availability € Art Open Studio, 3 hours $30 ($24 member) € Beginner (with Instructor) Pottery Open Studio sessions, 3 hours $40 ($32 member) € Advanced (w/out Instructor) Pottery Open Studio sessions, 3 hours $25 ($20 member) Now Showing In the Galleries Always Free and Open to the Public! € Charlotte County Public Schools on display April 27 May 19 € Rebecca Hall features original works of art by Dali and more, up for auctionThrow Your Own Sip & PaintŽ Party € VAC will host a Sip & Paint party for your next event with 15 40 guests € $40/Person includes art supplies (paint, canvas, brushes) and wine or sodaArt Explorers Summer Camp Register at visualartcenter.org! € Art Camp for ages 8 14 June 4 July 20 $85 per child/per week € Teen Only classes Comics, Drawing, Pottery, Photography and Stained GlassCall to Artists € Pictures in ParadiseŽ photo exhibit receiving in GOFF May 11, 9am 12pm € Water, Water, EverywhereŽ exhibit receiving in MAIN May 21, 9am 12pm adno=50534718 Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50534337

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 172 11.54 +28.2sAAR AIR .30 .6 27 47.36 33.17 148 47.12 +19.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1068 24.04 -10.4ABM ABM .70 2.3 19 45.12 29.87 836 30.39 -19.4ADT Inc n ADT ... ... ... 9.12 7.64 4317 7.92 +1.3AES Corp AES .52 4.2 11 12.45 9.86 4208 12.31 +13.7AFLAC s AFL 1.04 2.3 14 46.19 36.41 2878 45.35 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 122 18.15 -4.5AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 7 25.55 +.8AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 6 25.46 +.5AGCO AGCO .60 .9 28 75.95 58.12 760 64.51 -9.7AH Belo AHC .32 7.1 ...dd 6.00 4.35 61 4.50 -6.3AK Steel AKS ... ... 20 7.04 4.00 13250 4.45 -21.4AMC Ent AMC .80 4.9 ...dd 27.00 10.80 1730 16.45 +8.9AMCON DIT .72 .8 11 113.60 80.95 0 94.35 -3.6AMN Hlth AMN ... ... 22 68.20 34.71 663 55.15 +12.0ARC Docu ARC ... ... 15 4.84 2.04 53 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 80 10.74 -5.1AT&T Inc T 2.00f 6.3 12 39.80 31.17 29883 31.88 -18.0AT&T 66 n TBB ... ... ... 26.72 24.47 134 24.90 -4.6A10 Ntwks ATEN ... ... ...dd 8.88 5.63 134 6.19 -19.8AU Optron AUO .18e ... ... 5.35 3.69 1060 4.27 +2.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 134 15.77 -8.8AZZ Inc AZZ .68 1.5 26 58.20 40.00 108 45.80 -10.4Aarons AAN .12f .3 9 49.77 34.03 605 40.00 +.4AbbottLab ABT 1.12 1.8 27 64.60 42.88 4791 60.56 +6.1AbbVie ABBV 3.84f 3.7 18 125.86 64.61 5369 102.85 +6.3AberFitc ANF .80 3.1 ...dd 29.20 8.81 2529 26.12 +49.9AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1312 4.49 -8.0AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 28 6.12 -3.9AbdnChile CH .58e 6.5 ...q 9.64 6.97 641 8.91 -.2AbdGlbInc FCO .84 10.1 ...q 9.48 8.17 18 8.31 -5.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.23 12 9.03 +.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 4.4 21 30.63 21.34 372 24.39 -10.9Accenture ACN 2.66 1.7 28 165.58 119.10 1299 156.54 +2.3AccoBrds ACCO .24 2.0 20 13.98 10.35 429 11.85 -2.9AcmeU ACU .44 2.1 19 29.40 19.00 3 21.36 -8.7AcornInt rs ATV ... ... ... 28.50 9.33 2 26.49 +50.2ActiniumP ATNM ... ... ...dd 1.50 .33 922 .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 1 21.48 +.5Actuant ATU .04 .2 74 27.95 21.50 350 23.80 -5.9Acuity AYI .52 .5 13 208.83 109.98 894 113.52 -35.5Acushnet n GOLF ... ... ... 24.70 15.16 164 23.04 +9.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 138 15.26 +1.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 72 20.35 +2.6AdmRsc AE .88 1.8 ...dd 50.59 32.80 3 48.09 +10.6Adecaogro AGRO ... ... ... 11.92 7.20 399 7.43 -28.1Adient n ADNT 1.10 2.0 ... 86.42 54.11 827 56.13 -28.7AdtalemGl ATGE .36 .8 19 50.15 30.15 562 47.25 +12.4AdvAuto AAP .24 .2 22 151.72 78.81 594 118.23 +18.6AdvDisp n ADSW ... ... ... 25.71 20.94 842 23.00 -3.9AdvDrainS WMS .28 1.1 23 28.15 17.90 121 26.25 +10.1Advansx n ASIX ... ... ... 46.51 27.93 283 37.41 -11.1AdvOil&Gs AAV ... ... 5 7.35 2.70 174 2.95 -31.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 82 15.41 -3.0AdvCCvII AGC .56 9.8 ...q 6.49 5.40 177 5.73 -4.3AdvClEnh LCM .84 10.3 ...q 8.87 7.73 102 8.15 -2.2AdSDorWr AADR .32e .5 ...q 64.00 45.81 41 58.80 -.1AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 7 37.02 +2.4AdSNewT n FNG ... ... ... 24.13 19.60 21 21.62 +.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6AdvSmCap SCAP ... ... ... 36.97 30.53 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 2 49.19 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 18 47.94 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 30.97 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 5 68.39 -4.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.28 -2.3AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.89 +2.7AdMadDm FWDD .18e .3 ...q 57.19 46.83 2 53.51 +.1AdvActBear HDGE ... ... ...q 9.21 7.43 718 8.19 +4.5Aecom ACM ... ... 11 39.90 30.15 1854 33.90 -8.7AegeanMP ANW .08 2.7 8 10.80 1.75 674 3.00 -30.2Aegon AEG .25e 3.6 ... 7.48 4.81 3060 6.91 +9.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 22 25.80 -.1Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 26 25.87 -.3Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 55.75 42.35 1178 55.54 +5.6Aerocntry ACY ... ... 3 17.34 9.98 4 15.75 +3.3AerohiveN HIVE ... ... ...dd 6.50 3.02 229 4.17 -28.5AerojetR AJRD ... ... ...dd 36.25 20.06 1099 27.47 -12.0Aetna AET 2.00 1.2 17 194.40 138.91 1634 170.59 -5.4AffilMgrs AMG 1.20 .7 13 216.99 148.81 224 164.70 -19.8Agilent A .60 .9 81 75.00 55.60 1825 68.86 +2.8Agnico g AEM .44 ... 42 51.86 37.35 1198 44.66 -3.3AgreeRlt ADC 2.08 4.1 24 53.65 43.74 140 51.12 -.6Air Inds AIRI .60 38.5 ... 2.83 1.15 15 1.56 -7.7AirLease AL .40 .9 6 50.70 35.61 977 44.75 -6.9AirProd APD 4.40f 2.7 25 175.17 140.78 973 165.59 +.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.0 10 25.30 18.97 517 22.32 -4.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.00 -5.9AlamoGp ALG .44f .5 25 120.58 82.00 112 93.64 -17.0AlamosGld AGI .02 .4 ... 8.58 4.83 2294 5.34 -18.0AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 2549 60.56 -17.6AlbnyIn AIN .68 1.1 46 68.85 45.80 84 60.65 -1.3Albemarle ALB 1.34f 1.4 21 144.99 86.75 3861 98.39 -23.1Alcoa Cp AA ... ... 50 62.35 29.55 3311 53.79 -.1AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 522 22.59 -18.6Alexanders ALX 18.00 4.6 ... 437.35 332.98 3 390.41 -1.4AlexREE ARE 3.60 2.8 32 134.37 114.00 447 129.36 -.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.70 -3.5AlexcoR g AXU ... ... ... 1.85 1.10 292 1.52 -4.4AlgonPw n AQN .47 ... ... 11.34 9.59 137 9.87 -11.6Alibaba BABA ... ... 58 206.20 114.00 21269 195.96 +13.6Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 103 1.98 -46.0AllegCp Y ... ... ...cc 639.42 521.07 103 579.76 -2.7AllegTch ATI ... ... ...dd 30.25 14.54 1250 28.33 +17.4Allegion ALLE .84 1.1 ... 89.81 73.85 441 77.31 -2.8Allergan AGN 2.88 1.9 9 256.80 142.81 3944 151.91 -7.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 146 77.33 +4.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 29 12.74 -6.3AlliData ADS 2.28 1.1 13 278.33 192.02 605 206.67 -18.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 70 12.55 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 82 18.65 +40.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.65 163 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 12 28.15 20.60 619 26.70 +6.6AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1111 41.74 -2.0AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 169 6.82 -3.0AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 292 5.97 -3.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 139 12.96 -.7AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 437 21.51 +1.8Allz24Tgt n CBH ... ... ... 10.05 8.75 45 9.23 +1.4AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 36 22.95 +5.1AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.53 +.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 1435 41.96 -2.6Allstate ALL 1.84f 1.9 14 105.36 83.11 1539 96.10 -8.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 21 25.20 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 44 25.58 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.66 -1.4Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.91 -1.8 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 44 25.95 -1.1Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 30 25.97 -2.4AllyFincl ALLY .52 1.9 12 31.29 18.11 1939 27.34 -6.2AlmadM n AAU ... ... ... 1.53 .71 109 .84 -18.8AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 39 29.86 -2.8AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 13 32.88 -.5AlpMoIntQ IMOM ... ... ...q 33.00 25.58 2 30.24 -.4AlpMoUSQ QMOM ... ... ... 31.51 24.51 30.80 +7.7AlpArcVl n VMOT ... ... ... 31.39 24.70 6 29.40 +1.4AlphaPro APT ... ... 17 4.25 2.70 16 3.40 -15.0AlpGDDiv 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 8 43.85 -2.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 4 69.27 -.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 18 28.07 +11.3sAlpBzSoMed BUZ ... ... ... 36.15 27.44 15 35.05 +9.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 33.29 -4.1Alps RivDiv RFDA ... ... ... 33.92 27.47 27 31.96 +.9AlpRvrCare RFCI ... ... ... 26.24 23.78 105 23.92 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.28 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 5 31.10 -7.4AlpMedBrk SBIO ... ... ...q 37.20 24.10 31 34.98 +6.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 36 19.92 -3.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 3 36.41 +.5AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 26 23.50 -7.6AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 22 21.59 -6.5AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.86 +.7AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 6 42.69 +2.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 19 24.53 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 218 43.96 -4.0AlpAlerMLP AMLP 1.35e 13.4 ...q 12.42 9.01 16872 10.07 -6.7Alteryx n AYX ... ... ... 39.21 16.66 2272 32.71 +29.4Altice n ATUS ... ... ...dd 35.29 16.25 5495 18.11 -14.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 64.85 -20.5AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 4966 56.04 -21.5AlumChina ACH ... ... ... 23.54 11.03 53 14.06 -21.6ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 1 18.34 -11.0AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 9 18.50 -15.4AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 3 18.81 -16.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 6 18.27 -11.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 13 20.78 -9.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.95 -3.6AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 7 23.65 -5.4AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 7 19.21 -13.4AmberRd AMBR ... ... ...dd 10.29 6.14 61 9.36 +27.5Ambev ABEV .05e .8 6 7.43 5.30 31477 6.10 -5.6Ameren AEE 1.83 3.2 20 64.89 51.89 1541 56.34 -4.5Ameresco AMRC ... ... 18 13.20 5.25 113 11.10 +29.1AMovilL AMX .17e 1.0 13 19.91 14.96 2970 17.43 +1.6AmMovl A AMOV ... ... ... 19.87 14.91 3 17.29 +1.7AmAssets AAT 1.08f 3.1 22 41.69 30.62 217 35.25 -7.8AmAxle AXL ... ... 4 20.27 13.38 2086 15.49 -9.0AmCampus ACC 1.84f 4.6 40 49.26 34.52 479 40.32 -1.7AEagleOut AEO .55f 2.7 18 22.03 10.23 4019 20.11 +7.0AEP AEP 2.48 3.7 17 78.07 63.32 1910 67.02 -8.9AEqInvLf AEL .24f .8 17 35.79 23.02 281 28.89 -6.0AmExp AXP 1.40 1.4 16 102.96 75.97 2848 101.38 +2.1AFnclGrp AFG 1.40 1.3 19 121.69 95.19 302 111.71 +2.9AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 14 25.78 -1.7AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.48 -2.8AHm4Rent AMH .20 1.0 ... 23.23 18.39 1980 20.89 -4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 35 25.41 -7.2AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 31 25.06 -6.5AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 4 22.67 -9.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 22.85 -10.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5416 52.75 -11.5AmLorain ALN ... ... ...dd .54 .14 75 .16 -8.0AMidstrm AMID 1.65 16.0 ...dd 15.25 9.42 206 10.30 -22.8AmrRlty ARL ... ... ...dd 21.57 7.25 11 18.33 +42.7AmRenAs n ARA ... ... ... 24.07 9.91 210 14.98 -13.9AmShrd AMS ... ... 14 4.50 2.25 56 2.89 +11.3AmStsWtr AWR 1.02 1.8 30 60.00 44.01 116 55.65 -3.9AmTower AMT 3.00f 2.1 41 155.28 125.24 1802 139.89 -1.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 16.70 133 22.55 +14.8AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 607 83.74 -8.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 261 41.04 -11.2Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1052 135.51 -20.0AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1977 85.53 -6.9Ametek AME .36 .5 31 79.32 58.73 1789 74.69 +3.1tAmiraNatF ANFI ... ... ... 7.05 3.17 1883 1.65 -60.4Ampco AP ... ... ...dd 18.60 8.49 64 9.95 -19.8Amphenol APH .92f 1.1 35 93.62 71.37 974 87.27 -.6AmpioPhm AMPE ... ... ... 4.95 .38 881 2.55 -37.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.55 +.6AmpDivOpt DIVO ... ... ... 30.56 25.82 5 28.50 -1.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 56 1.07 +5.9Amrep AXR ... ... 9 7.71 5.61 7.21 +2.6sAnadarko APC 1.00f 1.5 80 68.84 39.96 5420 68.39 +27.5Anadrk 18 AEUA 3.75 11.6 ... 48.28 28.60 93 32.30 -6.8Andeavor ANDV 2.36 1.7 41 144.08 80.46 2155 140.67 +23.0AndeavLog ANDX 4.42f 9.8 23 55.21 40.66 652 45.25 -2.0Anf DvAlt n DALT ... ... ... 10.57 9.62 10.03 -1.3AnglogldA AU ... ... ... 12.40 8.50 2228 8.97 -12.0tABInBev BUD 3.19e 3.3 24 126.50 94.57 4196 95.40 -14.5Anixter AXE ... ... 14 88.85 56.25 257 63.30 -16.7Annaly NLY 1.20 11.6 12 12.73 9.95 6676 10.38 -12.7Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 3 25.47 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 17 25.39 +.1Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 96 23.80 -4.0Annaly pfF NLYpF ... ... ... 26.59 24.54 45 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 192 17.27 -12.4AnteroMid AM 1.56f 5.8 21 35.55 24.20 223 27.05 -6.9AnteroRes AR 1.00 5.3 40 22.68 16.31 2230 18.97 -.2Anthem ANTM 3.00 1.3 15 267.95 174.96 1289 225.67 +.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 619 4.75 -12.7Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.26 -.7Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.31 -7.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 24.98 -.7Aon plc AON 1.60f 1.1 29 152.78 124.06 1090 144.24 +7.6Apache APA 1.00 2.4 26 52.67 33.60 3201 41.64 -1.4AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1283 41.08 -6.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 13 26.00 -5.1ApolloCRE ARI 1.84 10.1 11 19.26 17.56 812 18.24 -1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 13 25.26 -2.1ApolloGM APO 1.95e 6.4 11 37.35 25.61 1358 30.56 -8.7ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 58 24.99 -4.9ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 27 25.17 -3.5ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 102 16.69 +2.9ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 22 15.78 +.2AppHReit n APLE 1.20 6.5 29 20.19 16.72 1299 18.56 -4.9ApldIndlT AIT 1.20 1.8 18 75.40 54.00 126 68.25 +.2Aptargrp ATR 1.28 1.4 27 96.39 79.97 376 93.79 +8.7Aptiv APTV .22 .2 19 96.91 69.96 1883 96.06 +13.2AquaAm WTR .82 2.4 26 39.55 31.18 373 34.62 -11.8Aquantia n AQ ... ... ... 18.49 9.60 273 12.49 +10.2Acquavnt n WAAS ... ... ... 17.87 10.87 51 14.40 -7.2Aramark ARMK .42 1.1 18 46.09 36.29 1010 37.96 -11.2ArborRT ABR 1.00f 10.6 7 9.51 7.83 884 9.43 +9.1Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.83 +1.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.57 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.35 +.6ArborRT 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 2314 35.28 +9.2ArchCoal ARCH 1.60 2.1 7 102.61 60.13 442 76.52 -17.9ArchDan ADM 1.34 3.1 18 46.25 38.59 2778 43.90 +9.5Archrock AROC .48 4.1 31 13.01 8.25 2563 11.60 +10.5Arconic ARNC .24 1.3 ...dd 31.17 16.66 6564 18.14 -33.4Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 22 10.80 7.40 643 8.50 -17.9ArcusBio n RCUS ... ... ... 19.67 13.26 240 16.32 -5.1Ardaugh n ARD .56 3.1 ... 24.54 17.43 69 18.28 -13.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 245 8.35 +4.4AresCmcl ACRE 1.12f 8.3 12 13.86 11.96 143 13.43 +4.1AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 48 16.53 +.7AresMgmt ARES 1.18e 5.4 15 25.95 17.25 184 22.05 +10.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 7 26.46 -.2Argan AGX 1.25e ... 7 71.30 36.30 141 38.60 -14.2ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 0 25.47 +.8ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 138 62.09 +15.8AristaNetw ANET ... ... 53 311.67 138.80 1223 260.66 +10.6ArkInnova ARKK ... ... ...q 45.35 26.08 283 42.67 +15.1ArkIndInno ARKQ ... ... ...q 37.14 27.25 16 34.79 +5.6ArkGenom ARKG ... ... ...q 30.51 19.97 107 26.90 +9.8ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 268 54.01 +17.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.20 +3.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.10 -1.3ArlingAst AI 2.20 20.0 6 15.03 9.90 805 10.99 -6.7ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 23.70 -2.2ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.90 -.2ArmadaHof AHH .80 5.8 18 16.00 12.66 243 13.91 -10.4ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 9 25.24 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 16 24.88 -.6ArmourR rs ARR 2.72 12.0 5 27.60 21.40 320 22.74 -11.6ArmsFloor AFI ... ... 62 20.20 12.03 199 13.00 -23.2ArmstrWld AWI ... ... 14 64.60 41.20 325 58.25 -3.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 32 17.55 -2.4ArrowEl ARW ... ... 11 87.26 72.31 231 76.57 -4.8ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 354 33.30 -15.7AskanoG g AKG ... ... ... 2.47 .43 616 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 195 68.90 +7.7sAshfordHT AHT .48 6.7 ...dd 7.20 5.42 432 7.19 +6.8Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 6 25.73 +2.2AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 11 23.40 -7.9AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 26 23.65 -5.9AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 17 23.79 -6.4AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 69 23.69 -5.7Ashford AINC ... ... 22 109.82 47.03 31 83.00 -10.8Ashland ASH .90m 1.2 41 77.16 59.80 442 74.66 +4.9AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.26 -1.1AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 185 5.00 +2.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 596 43.15 +6.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 21 25.51 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 15 24.32 -5.7AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.69 -5.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.97 -3.8AsscdBanc ASB .60 2.2 18 27.25 20.95 897 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 49 37.15 +8.9Assurant AIZ 2.24 2.6 34 106.99 84.34 541 87.56 -13.2AssuredG AGO .64 1.8 6 45.73 32.97 1192 35.15 +3.8AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 5 25.92 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 3 25.31 -3.2AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 6 25.00 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 139 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 2630 36.01 +3.8AtHomGr n HOME ... ... 59 37.27 18.20 234 36.53 +20.2Atento SA ATTO .34p ... 10 12.90 6.68 123 7.15 -29.6Athene n ATH ... ... ... 55.22 45.15 2010 46.62 -9.8AtkoreInt n ATRK ... ... ... 24.48 15.05 1173 20.29 -5.4AtlPwr g AT .12 ... ...dd 2.60 1.80 139 2.30 -2.1ATMOS ATO 1.94f 2.2 16 93.56 76.46 377 88.60 +3.2AurynRs n AUG ... ... ... 3.00 1.24 80 1.35 -17.7AutoNatn AN ... ... 12 62.02 38.20 688 45.95 -10.5sAutohome ATHM ... ... 44 100.66 37.30 850 104.91 +62.2Autoliv ALV 2.32 1.6 23 153.84 102.03 172 141.67 +11.5AutoZone AZO ... ... 15 797.89 491.13 209 658.52 -7.4Auxilio n AUXO ... ... 32 5.35 3.12 3.47 sAvalonHld AWX ... ... ...dd 2.97 1.83 630 2.17 +8.5AvalonBay AVB 5.88f 3.5 22 199.52 152.65 779 167.70 -6.0Avangrid n AGR 1.73 3.3 40 54.55 43.13 264 52.43 +3.7AvayaHl n AVYA ... ... ... 23.76 19.08 3609 21.50 +7.5AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 28 123.67 81.84 664 107.72 -6.2Avianca AVH .18e 2.2 ... 9.76 6.37 201 8.04 +.1AvinoSG g ASM ... ... ... 1.89 1.14 28 1.43 +6.7Avista AVA 1.49f 2.8 29 52.83 41.00 514 52.48 +1.9Avon AVP ... ... 20 3.89 1.85 3415 1.95 -9.3Axalta AXTA ... ... ... 38.20 27.77 1659 31.71 -2.0AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 571 57.57 +14.5AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 16 24.48 -3.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.30 -3.5Azul n AZUL ... ... ... 35.05 19.43 1205 26.86 +12.7AzurePwr n AZRE ... ... ... 18.10 12.53 4 14.89 +4.9B -B&G Foods BGS 1.86 7.0 8 41.20 22.00 990 26.45 -24.8B2gold g BTG ... ... 72 3.30 2.31 2807 2.89 -6.8BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2247 55.04 +10.7BB&T pfD BBTpD ... ... ... 25.79 24.87 33 25.33 -.5BB&T pfE BBTpE 1.41 5.7 ... 25.68 24.49 80 24.90 -1.4BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 17 24.75 -1.1BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 16 24.66 -2.0BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 49 25.33 -6.2BBVABFrn BFR .25e 1.4 ... 27.45 14.55 444 17.87 -29.1BBX Cap n BBX .03 .3 ... 10.17 5.87 397 9.27 +16.3BCE g BCE 3.02 ... ... 49.06 41.01 876 41.74 -13.1sBG Staffing BGSF 1.20f 5.5 26 22.14 14.26 43 21.95 +37.7BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 6 25.80 -.4BHP BillLt BHP 1.66e 3.3 ... 50.79 33.42 2377 49.88 +8.5BHPBil plc BBL 1.66e 3.7 ... 45.43 28.73 1274 45.30 +12.4BP MidPt n BPMP ... ... ... 23.00 16.83 222 20.54 -.1BP PLC BP 2.38 5.2 24 46.85 33.90 7792 45.88 +9.2BP Pru BPT 3.60e 14.4 4 27.95 18.65 294 25.05 +24.6BRF SA BRFS ... ... ... 15.50 5.95 2042 6.85 -39.2BRT BRT .80f 6.5 11 13.99 7.36 49 12.30 +4.3tBT Grp s BT .99e 6.7 ... 21.16 15.41 3529 14.70 -19.3BWX Tech BWXT .64f .9 34 72.18 45.79 583 67.48 +11.6B&W Ent n BW ... ... ...dd 12.06 1.61 2808 2.62 -53.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 38 18.82 -2.9BadgerMtr s BMI .52 1.2 39 52.10 37.45 155 44.00 -7.9BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3815 36.18 +14.3BallCorp s BLL .40 1.0 20 43.24 35.60 1776 38.81 +2.5Ballanty BTN ... ... ...dd 7.35 3.95 1 5.01 +7.7BanColum CIB 1.27e 2.6 ... 51.38 36.38 251 48.19 +21.5BancCalif BANC .52 2.8 14 23.40 17.10 279 18.80 -9.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.84 -2.2BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.95 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 805 8.15 -4.1BcoBrades s BBDO .02r .3 ... 11.90 6.79 3 8.71 +3.4BcoBrad s BBD .06a .6 ... 11.98 7.12 7965 9.41 +1.0BcoLatin BLX 1.54 5.4 14 30.50 25.51 117 28.78 +7.0BcoMacro BMA ... ... ... 136.10 69.95 831 78.52 -32.2BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3319 6.55 +.2BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 1074 10.38 +7.3BcSanChile BSAC .85e 2.6 ... 35.09 23.62 332 33.27 +6.4BcoChile BCH 2.12e 2.2 ... 106.50 70.89 15 97.50 +1.0BcpSouth BXS .56 1.6 ... 35.55 27.20 373 34.15 +8.6Bcp NJ BKJ .24 1.4 27 18.55 15.15 4 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 11 21.75 BkofAm BAC .48 1.6 18 33.05 22.07 54694 30.89 +4.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 26 25.68 -1.2BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 14 23.74 +1.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 13 25.60 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 6 23.66 -.7BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 29 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1274.00 -3.4BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 60 26.24 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 38 26.11 -3.4BkAm 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 61 25.38 -6.7BkAm pfC BACpC ... ... ... 27.83 25.41 75 25.72 -6.3BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 12 22.80 -3.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.20 +2.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 14 22.42 +3.6sBk of But n NTB 1.28 2.6 ... 49.36 31.36 143 48.94 +34.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 232 84.63 -1.2BkMont g BMO 3.71e ... ... 84.71 66.75 297 78.66 -1.7BkNYMel BK .96 1.7 14 58.99 46.06 4017 57.27 +6.3BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 17 25.05 -.4BkNova g BNS 3.28f ... 10 66.78 53.86 637 62.69 -2.9BankUtd BKU .84 2.0 15 43.84 30.37 941 41.06 +.8BarHarbr s BHB .80f 2.6 20 32.94 25.09 18 30.26 +12.0sBr iPthCrd OILB ... ... ... 70.74 42.69 3 71.01 +20.0How 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 2061 Declined 805 New Highs 136 New Lows 26 Vol. (in mil.) 3,311 Pvs. Volume 3,856 2,199 2,226 1763 1079 174 35 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,160 24,800 Dow Jones industrialsClose: 24,739.53 Change: 196.99 (0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,200 7,440 Nasdaq compositeClose: 7,404.97 Change: 65.07 (0.9%) 10 DAYSDOW 24794.99 24575.91 24739.53 +196.99 +0.80% s s s +0.08% DOW Trans. 10625.08 10507.87 10605.79 +97.91 +0.93% s s s -0.06% DOW Util. 688.18 680.65 687.88 +9.26 +1.36% t s s -4.91% NYSE Comp. 12748.57 12653.81 12731.65 +99.16 +0.78% s s s -0.60% NASDAQ 7414.15 7353.63 7404.97 +65.07 +0.89% s s s +7.27% S&P 500 2726.11 2704.54 2723.07 +25.28 +0.94% s s s +1.85% S&P 400 1942.83 1927.95 1937.91 +14.02 +0.73% s s s +1.96% Wilshire 5000 28355.57 28145.20 28309.83 +231.21 +0.82% s s s +1.86% Russell 2000 1609.45 1596.54 1603.71 +7.66 +0.48% s s s +4.44% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 11, 2018

PAGE 52

BarFIEur FEEU ... ... ...q 148.71 111.39 8 130.62 -1.3BarcFI HY FIGY ... ... ...q 185.67 127.16 3 163.55 -4.4BarcSPVeq VQT ... ... ...q 181.89 142.77 162.25 +2.5BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 74 20.18 -2.7sBiP Cmdty DJP ... ... ...q 25.33 21.61 141 25.30 +3.6sBarcGsci36 GSP ... ... ...q 17.33 11.96 3 17.38 +11.8BrcEnEu n FLEU ... ... ... 180.26 137.43 1 155.66 -2.2BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 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 25 33.63 +47.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 229 25.99 -2.5BiPIndMet 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 2 119.49 +2.6BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 1414 11.76 +7.9iPthNtGs n GAZB ... ... ... 49.19 36.56 1 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 171 18.99 +8.5B iPVxST rs VXX ... ... ...q 64.44 25.59 24612 36.44 +30.5BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 7 15.07 -1.2BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 11 14.89 +5.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.5 ...dd 11.12 4.99 242 6.31 -23.4BarnesNob BKS .60 11.4 ...dd 8.41 4.10 444 5.25 -21.6Barnes B .64f 1.1 54 72.87 52.42 216 58.50 -7.5Barnwell BRN ... ... ...dd 2.95 1.62 6 1.86 -10.4BarrickG ABX .12 .9 28 18.35 11.07 8561 13.53 -6.5BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 471 14.92 -36.4Baxter s BAX .76f 1.1 33 72.58 55.94 2291 70.60 +9.2BaytexE g BTE ... ... 8 4.85 2.13 3627 4.66 +55.3BeazerHm BZH ... ... 18 23.24 11.95 1002 15.66 -18.5BectDck BDX 3.00f 1.3 91 248.39 180.44 961 225.49 +5.3BectDk pfA BDXA ... ... ... 63.84 54.18 275 60.00 +3.6tBelden BDC .20 .4 10 87.15 57.29 1229 55.94 -27.5tBelden pfB BDCpB ... ... ... 114.45 81.51 17 79.57 -22.8Belltrx g rs BXE ... ... 1 3.88 .99 202 1.25 -27.3Belmond BEL ... ... ...cc 14.20 10.30 782 11.05 -9.8Bemis BMS 1.24 2.9 18 49.84 40.60 446 43.29 -9.4BenchElec BHE .15p ... 19 35.80 25.75 244 27.20 -6.5Berkley WRB .56 .7 16 79.74 62.00 241 76.13 +6.3Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 17 23.91 -5.2Berkly pfC WRBpC ... ... ... 27.24 24.45 20 24.86 -5.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.63 -5.0BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 301630.03 +1.4BerkH B BRK/B ... ... 27 217.62 160.93 2956 201.20 +1.5BerkHBcp BHLB .88 2.3 17 40.10 32.85 101 38.30 +4.6BerryPlas BERY ... ... 18 61.71 47.35 1806 49.08 -16.3BestBuy BBY 1.80f 2.3 23 78.59 50.29 2559 76.83 +12.2Best Inc n BSTI ... ... ... 13.25 8.08 1984 11.46 +27.6BigLots BIG 1.20f 2.9 11 64.42 39.48 942 40.95 -27.1BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 73 283.96 208.95 242 278.82 +16.8BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 273 26.51 -1.7BioPhrmX BPMX ... ... ...dd .75 .10 2759 .19 +74.5BioTime BTX ... ... 3 3.50 2.08 329 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.22 -5.8BitautoH BITA ... ... 31 54.42 18.47 1653 23.90 -24.8BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 287 58.12 -3.3BlkHCp un BKHU ... ... ... 78.74 56.40 1 62.42 -5.6BlKnight n BKI ... ... ... 53.00 42.70 2502 50.20 +13.7BlkStMin n BSM 1.25 6.7 19 19.03 15.12 258 18.70 +4.2BlackBerry BB ... ... 20 14.55 8.47 4274 11.88 +6.4BlackRock BLK 11.52f 2.1 22 594.52 381.65 527 536.26 +4.4tBlrk22Gl n BGIO ... ... ... 10.20 9.26 122 9.22 -5.9BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 233 21.86 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 53 12.99 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.75 97 12.83 -8.6BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 161 10.59 -3.2tBlkCrdAllo BTZ .97 7.8 ...q 13.66 12.45 95 12.45 -6.5BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 153 11.40 -2.6BlkEngyRs BGR 1.32 8.7 ...q 15.50 12.32 169 15.14 +6.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.45 74 16.18 -1.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 524 9.15 -.9BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 1 12.97 -3.2BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 161 14.40 +4.4BlkFloatR BGT .70 5.2 ...q 14.63 13.40 117 13.58 -2.4BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.31 -.8BlkGlbOp BOE 1.16 10.2 ...q 13.08 10.09 211 11.37 -9.1BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 18 35.42 -3.0BlkIT BKT .37 6.5 ...q 6.40 5.71 47 5.76 -6.6BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 141 6.04 -7.4BlkIQM BKN .74a 5.3 ...q 15.75 13.49 40 13.85 -7.2BlkLtdD BLW .95 6.3 ...q 16.30 14.91 92 14.97 -5.8BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 26 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 15.90 13.02 9 13.15 -3.5BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 2 13.20 -5.3BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 80 17.00 -6.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 110 13.10 -5.9BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 3 12.72 -6.5BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 63 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 146 12.78 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 53 12.45 -7.0BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 73 13.26 -8.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 26 12.42 -7.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 48 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 102 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 44 13.77 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 27 13.03 -6.5BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 61 13.08 -6.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 66 11.96 -7.4BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 17 13.78 -4.0BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 50 13.86 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 120 12.51 -9.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 49 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 85 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 34 15.17 +1.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 38 14.34 -5.3BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 7 13.84 -6.5BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 36 13.05 -6.9BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 147 13.18 -7.1BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.82 -9.0BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 112 13.72 -4.9BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 82 21.32 -4.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.48 -10.1BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 42 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 23 13.73 -7.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 132 8.73 -9.2BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 34 14.06 -9.0BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 12 14.86 -8.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 40 13.33 -9.9BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 134 13.21 -9.0BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 12 13.86 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 58 12.00 -8.4BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 1 13.65 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.73 6 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 17 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 23 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 9 12.96 -12.5BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 292 9.78 +.1BlkSciTch BST 1.20 3.6 ...q 34.26 21.78 173 33.71 +26.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.57 -8.1BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 26 19.91 -7.9BlkVAMB BHV .83 5.1 ...q 20.22 15.53 4 16.24 -5.6BlkstFltRt BSL 1.08 6.0 ...q 18.61 17.01 26 18.14 +.8BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 259 15.84 +.8Blackstone BX 2.70e 8.5 15 37.52 29.03 2668 31.88 -.4BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 493 31.57 -1.9BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 63 16.46 +3.4BlockHR HRB .96 3.5 22 31.80 23.60 1160 27.78 +5.9BlonderT BDR ... ... ...dd 1.52 .38 102 1.06 +74.8BlueAprn n APRN ... ... ...dd 10.10 1.72 5684 2.46 -39.0BlueCapRe BCRH 1.20 11.1 ...dd 20.20 10.75 31 10.80 -10.4BluegVac n BXG .60 2.9 ... 24.55 13.00 28 20.42 +11.8BlueLinx rs BXC ... ... 12 41.85 7.57 155 40.02 +310.0BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 277 8.86 -12.4BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 24 25.18 -4.5BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 5 21.84 -13.3BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 5 23.73 -6.8BdwlkPpl BWP .40 3.9 10 18.73 9.10 4860 10.26 -20.5Boeing BA 6.84 2.0 36 371.60 175.47 3915 344.07 +16.7BoiseCasc BCC .28 .6 16 45.95 26.25 323 43.75 +9.6BonanzaCE BCEI ... ... 45 39.69 23.33 247 33.40 +21.1sBootBarn BOOT ... ... 23 20.85 5.90 323 20.53 +23.6BoozAllnH BAH .76f 1.9 21 41.13 31.06 294 40.80 +7.0BorgWarn BWA .68 1.3 14 58.22 39.80 895 50.48 -1.2BostBeer SAM ... ... 29 237.00 128.70 95 232.95 +21.9BostProp BXP 3.20f 2.6 30 131.84 111.57 498 124.87 -4.0BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 76 24.30 -3.8sBostonSci BSX ... ... 21 30.16 24.54 3895 30.28 +22.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 167 10.97 -1.1BovieMed BVX ... ... ...dd 4.29 1.87 23 3.75 +44.2BowlA BWL/A .68 4.5 42 16.64 13.43 15.00 sBox Inc n BOX ... ... ...dd 27.69 16.76 7377 28.52 +35.0BoydGm BYD .20 ... 23 40.44 24.17 2339 35.27 +.6BradyCp BRC .83 2.2 25 40.25 31.70 101 37.55 -.9BraemHot BHR .64 6.0 8 11.34 8.44 270 10.66 +9.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 989 16.75 -7.9BrasilAgro LND ... ... ... 4.55 3.21 11 3.80 +8.3Braskem BAK .78e 3.0 ... 33.73 17.44 530 25.80 -1.8BridgptEd BPI ... ... 24 15.57 5.31 168 5.66 -31.8BrigStrat BGG .56 3.0 11 27.34 17.11 269 18.50 -27.1BrightHrz BFAM ... ... 48 105.04 75.55 164 98.13 +4.4BrghtSch n BEDU ... ... ...dd 28.18 10.79 225 15.61 -16.4Brinker EAT 1.52 3.3 15 47.04 29.50 1204 46.51 +19.7Brinks BCO .60 .8 ...cc 88.10 57.95 160 75.10 -4.6BrMySq BMY 1.60 3.1 51 70.05 49.96 9100 51.15 -16.5BristowGp BRS .28 1.6 ...dd 18.14 6.21 496 17.50 +29.9BritATob s BTI 2.24e 4.3 ... 73.41 50.82 1658 52.68 -21.4BrixmorP BRX 1.10 7.5 12 20.59 13.74 4368 14.68 -21.3sBroadrdgF BR 1.46 1.2 36 114.43 71.18 967 117.27 +29.5Brookdale BKD ... ... ...dd 15.66 6.28 2264 7.59 -21.8BrkfdAs g s BAM .60 1.5 14 44.33 36.32 920 40.61 -6.7BrookBus n BBU .25 .7 ... 41.42 25.79 68 38.00 +10.1 BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 12 25.00 -13.2BrkGblInf INF 1.40 11.2 ...q 14.20 11.02 34 12.46 -3.6BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 184 39.18 -12.6BrkRlAs n RA .20p ... ... 24.39 21.06 105 22.79 -2.5BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 62 31.26 -10.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 646 27.49 BrownFA s BF/A .79 1.5 32 56.10 35.69 49 54.15 +8.3sBrownFB s BF/B ... ... ... 57.15 37.71 827 57.43 Brunswick BC .76 1.3 17 64.45 48.04 461 60.56 +9.7Buckeye BPL 5.05 12.1 13 67.32 35.24 1447 41.76 -15.7Buckle BKE 1.00e 4.3 13 25.11 13.50 322 23.35 -1.7Buenavent BVN ... ... ...dd 16.80 10.87 1199 15.69 +11.4BldBear BBW ... ... 18 11.90 7.25 45 8.80 -4.3BungeLt BG 1.84 2.6 31 83.75 63.87 1180 70.75 +5.5BurlStrs BURL ... ... 32 140.34 79.07 641 138.70 +12.7BylineBc n BY ... ... ... 24.80 19.02 31 21.30 -7.3C -C&J Eng n CJ ... ... ... 36.57 22.99 805 30.27 -9.6CTrkMH23 MLPC .89e 6.3 ...q 17.45 12.85 6 14.20 -6.7CtrMillr n MLPE ... ... ... 26.31 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.28 159 19.14 +3.1CAI Intl CAI ... ... 7 40.11 17.68 228 24.47 -13.6CBIZ Inc CBZ ... ... 22 19.65 14.05 287 19.50 +26.2CBL Asc CBL .80m 17.9 2 9.67 3.80 1559 4.47 -21.0CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 113 18.07 -17.3CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 26 16.28 -26.2CBRE GRE IGR .60 8.0 ...q 8.05 7.17 229 7.50 -5.3CBRE Grp CBRE ... ... 18 48.44 32.53 2068 47.24 +9.1CBS A CBS/A .72f 1.4 15 68.86 47.98 2 52.19 -12.7CBS B CBS .72 1.4 12 68.75 47.54 1765 52.32 -11.3CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 3.0 ...dd 45.00 25.65 1378 39.41 -7.4CGG rs CGG ... ... ... 7.67 1.88 23 2.47 -44.7sCGI g GIB ... ... ... 60.54 47.75 169 60.82 +11.9CIT Grp CIT .64 1.2 22 56.14 43.25 1137 53.82 +9.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.15 -.3CMS Eng CMS 1.43 3.2 28 50.83 40.48 2694 45.21 -4.4CNA Fn CNA 1.20a 2.5 14 55.62 43.95 224 48.79 -8.0CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1745 12.35 -7.8CNO Fincl CNO .40f 2.0 13 26.47 19.37 934 20.18 -18.3sCNOOC CEO 4.92e 2.8 ... 174.25 108.05 220 176.89 +23.2CNX Midst CNXM 1.30f 6.6 12 22.35 15.25 100 19.66 +17.2CNX Resc CNX .04 .3 ...dd 18.08 11.30 2113 15.66 +7.0ConslCoal n CCR 2.05 13.8 ... 16.65 13.15 14 14.85 -5.1CONSOL n CEIX ... ... 19 43.50 19.51 930 42.65 +7.9CPFL Eng CPL .12e .9 ... 17.69 10.63 29 12.93 +12.4CPI Aero CVU ... ... 16 10.75 6.85 14 10.25 +14.5CRH Med CRHM ... ... ...cc 6.23 1.46 170 3.25 +22.6CRH CRH .72e 2.0 ... 39.32 32.47 793 36.75 +1.8CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.79 2 17.52 -.5Csop 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 15.27 55 15.34 -44.9sCTS CTS .16 .5 26 31.70 20.25 116 31.80 +23.5CURO Gp n CURO ... ... 50 24.66 13.50 53 24.37 +73.1sCVR Engy CVI 2.00 4.9 ...cc 40.68 16.75 263 40.62 +9.1CVR Ptrs UAN .71e 23.5 ...dd 4.95 2.58 304 3.02 -7.9CVR Rfng CVRR 2.95e ... 17 19.45 6.70 650 18.85 +13.9CVS Health CVS 2.00 3.2 11 84.00 60.14 10110 62.44 -13.9CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.0 7 8.98 6.25 1178 7.34 -8.6CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 5 24.83 -.8CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 5 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.92 -.3CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 7 13.53 -8.3CabAT&T34 GYC .83 3.8 ... 24.90 21.30 3 22.10 -2.0CableOne n CABO 7.00 1.0 36 788.00 597.40 83 668.24 -5.0Cabot CBT 1.32f 2.1 18 68.63 50.21 590 61.65 +.1CabotO&G COG .24 1.0 43 29.57 21.40 8885 22.96 -19.7sCACI CACI ... ... 14 161.50 118.10 107 162.00 +22.4sCactus n WHD ... ... ... 30.72 19.18 687 31.10 +53.6CadencB n CADE .13 .4 65 30.50 20.00 245 30.06 +10.8CaledoMn n CMCL .28 3.0 ... 9.94 5.17 23 9.45 +27.9Caleres CAL .28 .8 17 36.00 22.39 321 33.88 +1.2CalifRes rs CRC ... ... ...dd 33.98 6.47 2186 33.06 +70.1CalifWtr CWT .75 1.9 28 46.15 33.30 192 39.75 -12.3Calix CALX ... ... ...dd 7.38 4.65 128 6.35 +6.7CallGolf ELY .04 .2 39 18.45 12.04 774 18.15 +30.3CallonPet CPE ... ... 31 14.65 9.34 3024 14.16 +16.5Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 4 51.16 -.2Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 509 48.55 +1.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 7 38.34 -.1CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.99 +2.4CambGblV GVAL .54e 2.1 ...q 28.50 22.65 79 25.85 +.9CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 6 27.87 +1.7CambGlAss GAA .55e 2.0 ... 28.60 25.61 3 27.47 -.1CambrEmS EYLD ... ... ... 38.25 29.46 23 35.98 +3.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.84 -3.8tCambTail n TAIL ... ... ... 25.47 21.16 12 21.11 -6.5CamValMom VAMO ... ... ...q 28.07 22.55 18 25.26 +1.2CamdenPT CPT 3.08f 3.5 23 96.39 78.19 407 88.00 -4.4Cameco g CCJ .40 ... ... 11.67 7.68 1091 11.46 +24.2CampSp CPB 1.40 3.4 14 59.14 39.79 2121 41.19 -14.4tCampWrl n CWH .54 2.3 ... 47.62 22.01 4301 23.15 -48.2Can-Fite CANF ... ... 6 2.75 1.24 10 1.33 -10.1CdaGoose n GOOS ... ... ... 38.46 16.96 411 37.06 +17.4CIBC g CM 5.32f ... 10 100.01 77.20 244 89.93 -7.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 645 80.38 -2.6CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 7391 36.23 +1.4CP Rwy g CP 2.60f ... ... 188.80 150.91 305 187.50 +2.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 558 20.83 +22.3Canon CAJ ... ... ... 40.67 32.20 176 34.71 -7.2sCantelMed CMD .14e .1 80 123.60 69.21 155 122.99 +19.6CapOne COF 1.60 1.7 20 106.50 76.05 3142 92.67 -6.9CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 25.81 -1.4CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 14 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 33 26.09 -3.5CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 21 25.39 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 21 25.82 -4.1CapOne pfG COFpG ... ... ... 25.55 23.25 49 24.33 -2.8CapSenL CSU ... ... ...dd 16.72 9.15 308 10.69 -20.8CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.14 8.17 527 8.93 +3.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 8 24.82 -2.1CarboCer CRR ... ... ...dd 12.69 5.83 510 10.30 +1.2CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 4935 54.74 -10.7Care.com CRCM ... ... ...cc 20.88 12.80 257 18.60 +3.1Carlisle CSL 1.48 1.4 19 119.21 92.09 528 105.82 -6.9CarMax KMX ... ... 18 77.64 57.05 1757 63.28 -1.3Carnival CCL 2.00f 3.1 16 72.70 59.68 2257 64.06 -3.5CarnUK CUK 1.80f 2.7 ... 72.29 59.93 206 65.95 -.5sCarpTech CRS .72 1.3 44 56.94 34.95 223 56.86 +11.5CarrSrv CSV .30 1.2 18 28.96 23.15 141 25.58 -.5Cars.cm CARS ... ... ... 32.28 20.94 1636 26.21 -9.1Carters CRI 1.80f 1.7 17 129.00 79.76 662 104.54 -11.0Carvana A n CVNA ... ... ... 31.35 8.85 3708 26.78 +40.1CastleBr ROX ... ... ...dd 2.22 .98 224 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 307 3.95 +5.3Catalent CTLT ... ... 68 47.87 32.50 859 39.18 -4.6CatchMTim CTT .54 4.1 ...dd 13.73 10.81 141 13.15 +.2Caterpillar CAT 3.12 2.0 19 173.19 97.74 3901 153.97 -2.3CatoCp CATO 1.32 8.4 17 22.38 10.76 212 15.78 -.9CedarF FUN 3.56 5.4 17 72.48 59.66 135 65.51 +.8CedarRlty CDR .20 4.9 10 6.29 3.54 398 4.05 -33.4tCedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 11 22.26 -11.9tCedrRT pfC CDRpC 1.63 8.5 ... 25.39 19.30 67 19.22 -23.2CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 1892 2.90 +53.4Celanese CE 1.84 1.7 13 114.00 83.34 503 109.60 +2.4Celestic g CLS ... ... 10 14.25 9.79 550 12.05 +15.0Cellcom CEL ... ... 8 10.62 6.40 10 7.40 -27.4Cementos CPAC .50e 4.1 ... 14.11 10.60 18 12.25 -1.2Cemex CX .29t ... ... 10.37 5.77 5566 6.04 -19.5Cemig pf CIG .08e 3.6 ... 2.93 1.89 1850 2.22 +7.8Cemig CIG/C .08e 3.9 ... 3.16 1.81 2.05 +10.8CenovusE CVE .20 ... 8 11.52 6.76 3705 11.04 +20.9Centene s CNC ... ... 18 117.86 72.14 1438 113.06 +12.1CC MLPInf CEN 1.25 13.2 ...q 12.10 8.12 251 9.49 -4.7CenterPnt CNP 1.11 4.2 19 30.45 24.81 5820 26.64 -6.1CentElBr B EBR/B ... ... ... 9.06 4.60 90 6.26 -7.8CentElecBr EBR ... ... ... 7.86 3.49 405 5.43 -4.7CnEurRusT CEE .56e 2.2 ...q 28.32 20.88 8 24.90 +2.1CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 80 29.91 +.3CentSecur CET 1.78e .7 ...q 29.00 24.12 9 27.70 +1.1CentrusEn LEU ... ... ...dd 5.26 3.30 12 3.81 -5.0CentCmtys CCS ... ... 15 36.00 21.90 242 30.25 -2.7CntryLink CTL 2.16 11.1 9 27.61 13.16 27892 19.40 +16.3CerdHCM n CDAY ... ... ... 34.89 29.68 732 33.13 +8.6Cervecer CCU .35e 1.3 ... 30.35 25.03 271 27.23 -7.9sChannAdv ECOM ... ... ...dd 13.95 8.30 145 14.50 +61.1ChRvLab CRL ... ... 21 119.05 87.92 523 104.57 -4.5ChaseCorp CCF .80f .7 35 129.55 83.35 13 117.00 -2.9ChathLTr CLDT 1.32 6.6 27 23.91 17.90 198 19.90 -12.6CheetahM CMCM ... ... ... 18.18 7.54 611 12.22 +1.2sChegg CHGG ... ... ...dd 25.07 11.25 1554 25.33 +55.2sChemed CHE 1.12 .3 49 324.19 186.09 145 326.41 +34.3Chemours n CC .68 1.3 13 58.08 34.84 1855 50.85 +1.6CheniereEn LNG .56p ... ...dd 63.97 40.36 2666 61.97 +15.1ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 418 31.02 +4.7ChenEnHld CQH 2.04f 7.3 27 29.73 24.03 130 28.04 +1.3CherHMtg CHMI 1.96 10.7 4 19.43 16.01 156 18.31 +1.8ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 6 25.50 -1.2ChesEng CHK ... ... 6 5.87 2.53 24445 3.35 -15.4ChesEn pfD CHKpD 4.50 8.8 ... 59.95 45.99 3 51.10 +2.8ChesGranW CHKR .32e 18.5 1 2.85 1.20 169 1.70 -8.1sChespkLdg CHSP 1.60 5.1 32 31.04 22.55 271 31.41 +15.9ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 45 76.75 -2.3Chevron CVX 4.48 3.5 57 133.88 102.55 5445 128.82 +2.9ChicB&I CBI .28 1.7 ...dd 23.73 9.55 11798 16.39 +1.5ChiRivet CVR .84 2.7 ... 39.30 26.50 1 31.30 -1.6Chicos CHS .34f 3.5 14 12.92 6.96 1722 9.62 +9.1Chimera rs CIM 2.00 11.1 8 19.93 15.77 992 17.97 -2.8Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 23 25.37 -1.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 32 25.56 -.9ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 33 8.14 -12.2ChinaEAir CEA ... ... ... 45.33 24.44 14 39.50 +9.3ChinaFd CHN .55e 2.5 ...q 24.76 17.55 37 21.73 +.4ChinaGreen CGA .10e 8.0 2 2.11 1.19 46 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 1392 14.09 -9.7ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 909 46.94 -7.1ChiNBorun BORN ... ... 2 1.74 1.10 3 1.26 +.3ChOnlEd n COE ... ... ... 19.82 9.25 7 10.92 -12.6sChinaPet SNP 3.73e 3.7 ... 101.07 69.60 155 102.21 +39.3ChinaPhH CPHI ... ... ...dd 1.45 .14 153 .26 +48.3ChinRap n XRF ... ... ... 12.86 3.83 30 4.13 -27.8ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 42 52.53 +1.4ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 33 48.52 +2.2ChinaUni CHU ... ... ... 16.55 11.87 162 13.84 +2.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 52 21.12 -12.0ChinZenix ZX ... ... ...dd 2.31 .86 105 1.37 +12.6 Chipotle CMG ... ... ...cc 499.00 247.52 465 422.67 +46.2ChoiceHtls CHH .86 1.0 41 85.35 59.60 392 83.20 +7.2ChrisBnk CBK ... ... ...dd 1.55 .95 29 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1247 135.54 -7.2ChungTel CHT 1.29e 3.5 ... 39.33 33.10 75 36.47 +2.9ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1669 47.77 -4.8CienaCorp CIEN ... ... ...dd 27.98 19.40 5884 25.91 +23.8Cigna CI .04 ... 16 227.13 158.29 1935 171.06 -15.8Cimarex XEC .64f .7 21 130.16 87.98 1714 97.82 -19.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.74 -2.5CinciBell rs CBB ... ... 73 22.20 13.00 401 16.75 -19.7Cinemark CNK 1.28f 3.5 16 44.00 32.03 2297 37.04 +6.4CinerRes CINR 2.27 9.3 12 29.75 22.61 45 24.40 -2.8Circor CIR .15 .3 29 68.76 39.84 70 48.66 Cision CISN ... ... 71 14.19 9.90 350 13.48 +13.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 25.20 0 24.92 -5.9tCitCHF Dl n UCHF ... ... ... 32.08 22.69 1 22.60 -14.8sCiti GBP n DGBP ... ... ... 23.24 18.65 0 23.77 +11.5CitEUR Dl n UEUR ... ... ... 31.62 24.64 10 25.23 -8.5Citi EUR n DEUR ... ... ... 26.54 18.78 8 23.97 +4.5Citi AUD n DAUD ... ... ... 26.05 18.62 0 25.16 +25.8CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 2 22.03 -3.4CitJPY Dl n UJPY ... ... ... 39.22 27.31 0 27.61 -5.5sCiti CHF n DCHF ... ... ... 23.87 19.08 4 26.77 +13.5CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 57 26.57 -3.3sCgpVelLCrd UWT ... ... ... 39.42 10.01 2308 39.42 +60.8tCgpVelICrd DWT ... ... ... 44.68 7.32 6259 7.34 -47.8Citigroup C 1.28 1.8 13 80.70 59.10 11486 72.57 -2.5Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 25 25.13 -1.3Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 44 27.86 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 105 27.11 -5.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 58 25.88 -3.9Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 27 25.82 -2.8CitizFincl CFG .52 1.2 13 48.23 31.51 2610 42.36 +.9CitizInc CIA ... ... ...cc 8.87 5.91 35 7.78 +5.9CityOffce g CIO .94 ... 10 13.93 10.03 170 11.84 -9.0CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 1 24.20 -3.9Civeo CVEO ... ... ...dd 4.20 1.57 773 3.30 +20.9CivitasSolu CIVI ... ... 27 19.90 11.15 172 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 1 15.75 -5.4CleanHarb CLH ... ... ...cc 59.86 44.75 317 52.19 -3.7ClearChan CCO ... ... ...dd 5.75 3.35 31 4.65 +1.1ClrBrEnTR CTR 1.35e 12.1 ...q 13.41 9.50 84 11.19 -3.7ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.5 ...q 9.72 6.53 138 7.62 -8.0ClearEnFd CEM 1.76f 12.2 ...q 17.36 12.10 243 14.42 -5.6ClrbEOpFd EMO 1.47e 13.0 ...q 13.37 9.56 71 11.30 -4.2ClearwPpr CLW ... ... 14 50.60 22.51 211 25.30 -44.3ClevCliffs CLF ... ... 7 9.15 5.56 11301 8.33 +15.5ClipRlty n CLPR .38 ... ... 13.00 7.62 18 8.45 -15.4Clorox CLX 3.84f 3.2 20 150.40 113.57 838 120.31 -19.1CloudPeak CLD ... ... ...dd 5.70 2.76 493 3.21 -27.9Cloudera n CLDR ... ... ... 23.35 12.57 1465 16.41 -.7CloughGA GLV 1.44 11.3 ...q 14.39 12.25 34 12.78 -4.2CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 54 13.87 +3.7ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 100 10.96 +.7CCFemsa KOF 1.75e 2.9 ... 91.85 59.02 190 60.71 -12.8CocaCola KO 1.56 3.7 71 48.62 41.52 7923 42.18 -8.1CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1995 39.00 -2.1Coeur CDE ... ... ...cc 9.98 6.71 2636 8.35 +11.3Cohen n COHN .80 7.6 ...dd 12.00 7.50 0 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 49 12.71 -4.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 53 9.51 -3.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 168 40.31 -14.8CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 125 22.30 -7.1C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 54 25.65 -1.6C&SIncEgy MIE 1.32 13.0 ...q 11.43 8.86 77 10.16 -.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 231 11.73 -7.3CohStRE RNP 1.48 7.9 ...q 21.98 17.91 110 18.73 -11.9CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 18 25.86 -8.4CohenStTR RFI .96 7.7 ...q 13.03 11.50 54 12.45 -2.5Colfax CFX ... ... 25 43.29 29.03 950 32.63 -17.6ColgPalm CL 1.68f 2.7 22 77.91 61.75 4010 62.48 -17.2ColNthSC n CLNC ... ... ... 21.20 18.16 289 19.57 -4.7ColNrthS n CLNS ... ... ... 14.74 5.28 23271 6.03 -47.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 32 25.10 -1.3ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 19 25.08 -1.9ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 64 25.34 -4.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 15 23.31 -7.3ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 66 23.07 -6.1ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 15 22.86 -9.2ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 18 22.98 -8.1Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 2 30.33 -.8Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.50 -.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 4 18.76 +1.8ColEmxChi XCEM ... ... ...q 30.22 25.67 1 27.38 -1.0ColQualDv HILO .32e 2.1 ...q 17.10 13.69 3 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 25.29 417 26.00 -7.6Col IndiaC INCO .03e .1 ...q 51.06 39.91 19 47.07 -5.1Col IndiaInf INXX .10e .7 ...q 16.79 13.03 10 13.93 -12.2Col IndSC SCIN .17e .9 ...q 25.98 17.79 18 19.62 -16.3ColumbPT CXP .80 3.5 13 23.31 19.55 807 22.67 -1.2ColSelTec STK .92a 4.0 ...q 24.58 20.09 53 23.22 +4.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 846 97.91 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 142 45.50 +4.2tComndSec MOC ... ... ...dd 3.55 1.66 34 1.59 -48.2CmclMtls CMC .48 2.1 46 26.72 17.05 830 22.38 +5.0sCmtyBkSy CBU 1.36 2.3 17 60.18 48.89 283 60.17 +11.9CmtyHlt CYH ... ... ...dd 10.25 3.69 2473 4.38 +2.8CmtyHcT n CHCT 1.60f 5.9 100 30.64 22.41 95 26.96 -4.1CBD-Pao CBD .08e .4 ... 25.90 18.60 461 22.51 -4.5CompDivHd CODI 1.44 9.1 ...dd 18.35 14.60 143 15.75 -7.1ComDivH pf CODIpA 1.81 8.3 ... 25.75 20.01 37 21.70 -12.0CompssMn CMP 2.88 4.2 25 76.65 56.50 221 69.00 -4.5Compx CIX .20 1.5 13 16.63 12.30 0 13.60 +2.3ComstkM rs LODE ... ... ... 1.34 .21 638 .36 -6.7ComstkRs rs CRK ... ... ...dd 10.72 4.01 995 8.17 -3.4ConAgra CAG .85 2.3 17 40.24 32.16 2018 37.76 +.2ConchoRes CXO ... ... 24 163.11 106.73 2186 156.01 +3.9ConcdMed CCM ... ... ...dd 4.40 2.46 4.01 +20.4CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 16 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 1593 18.90 +17.0ConocoPhil COP 1.14f 1.6 55 70.15 42.27 6507 69.34 +26.3ConEd ED 2.86 3.7 16 89.70 73.73 1928 76.57 -9.9CnsTom CTO .24 .4 9 67.97 51.02 7 62.80 -1.1ConstellA STZ 2.96f 1.3 19 236.62 176.21 1631 220.39 -3.6ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 231.83 +1.9Constellm CSTM ... ... ... 14.10 6.05 781 11.40 +2.2CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 117 6.40 +35.0Contango MCF ... ... ...dd 7.48 2.22 222 3.69 -21.7ContlBldg CBPX ... ... 20 31.00 21.00 155 28.75 +2.1ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 68.84 29.08 1658 68.18 +28.7Cnvrgys CVG .44f 2.0 15 26.66 21.13 657 22.46 -4.4CooperCo COO .06 ... 26 260.26 207.58 222 231.42 +6.2CooperTire CTB .42 1.6 19 40.78 22.58 776 25.75 -27.2CooperStd CPS ... ... 14 135.00 95.33 146 124.11 +1.3CopaHold CPA 3.48f 3.0 13 141.34 107.90 718 116.72 -12.9Copel ELP .26e 3.6 ... 9.87 6.70 637 7.19 -5.8CoreLabs CLB 2.20 1.8 68 125.88 86.55 281 122.68 +12.0tCoreMold CMT .05 ... ... 24.50 14.95 25 15.00 -30.9Corecivic CXW 1.72f 8.3 12 34.31 18.61 485 20.79 -7.6CoreLogic CLGX ... ... 22 51.99 41.19 494 51.20 +10.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 83 37.25 -2.5CoreSite COR 3.92 3.7 40 120.85 89.76 258 106.88 -6.2Corindus n CVRS ... ... ...dd 2.25 .66 1182 .83 -17.8CorMedix CRMD ... ... ...dd .78 .17 430 .20 -60.4CrnstTotR CRF 3.35 21.0 ...q 16.98 13.62 226 15.93 +4.2CrnrstnStr CLM 3.40 21.3 ...q 17.21 13.10 469 15.98 +3.3Corning GLW .72 2.6 ...dd 35.10 26.11 5217 27.36 -14.5CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 4 12.00 -4.5CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 393 16.81 +5.2CorpOffP OFC 1.10 3.9 15 36.03 24.55 648 28.08 -3.8Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 0 31.80 -2.8CortsJCP97 KTP 1.91 14.1 ... 18.00 11.06 3 13.53 -5.2CortsJCP JBR 1.75 14.6 ... 16.50 9.82 3 11.96 -4.2CortsPE KTH 2.00 6.3 ... 34.50 30.26 2 32.00 -1.1Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 693 9.84 +1.4Costamre CMRE .40 5.2 ... 8.18 5.45 618 7.71 +33.6Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 8 23.90 -4.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.51 43 25.01 -1.7Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 3 25.31 -2.0Cotiviti n COTV ... ... ... 45.97 30.84 407 34.22 +6.2Cott Cp COT .24 1.5 ...cc 17.78 12.31 3188 16.19 -2.8Coty COTY .50 3.4 ... 21.68 14.09 10903 14.50 -27.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3311 9.22 -.3CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 543 15.85 -6.2CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 128 86.24 -3.3CrwfdA CRD/A .28 3.6 56 9.95 6.78 12 7.78 -8.5CrwfdB CRD/B .20 2.4 60 12.40 7.89 6 8.43 -12.4Credicp BAP 8.57e 3.8 ... 239.54 166.27 138 228.00 +9.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 134.76 -1.8CS FILgCG FLGE ... ... ...q 264.50 168.68 11 249.26 +9.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 114 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 27.45 27.45 -45.2CS LgBrnt n UBRT ... ... ... 280.06 115.89 280.06 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 4 25.99 -15.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 42.74 25.46 42.74 +21.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1634 16.79 -5.9CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 224 2.66 -6.3CrescPtE g CPG .12 1.5 45 10.16 6.40 1675 8.11 +6.4sCrestEq rs CEQP 2.40 8.1 ...dd 29.35 20.00 488 29.60 +14.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 35 29.80 17.28 126 18.34 -22.8CrosTim CRT 1.02e 7.6 13 15.80 12.99 22 13.30 -9.4CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2176 104.92 -5.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1066.96 -5.8CrownHold CCK ... ... 18 62.27 42.63 1509 45.09 -19.8Cryolife CRY .12 .5 61 26.25 16.80 134 25.45 +32.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.9 28 30.58 22.83 1219 30.84 +6.6Cubic CUB .27 .4 ...dd 72.40 39.58 222 71.25 +20.9sCullenFr CFR 2.68f 2.3 22 118.77 81.09 239 118.95 +25.7CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 12 25.10 -.1Culp Inc CULP .36f 1.2 15 34.05 26.15 6 30.05 -10.3Cummins CMI 4.32 3.0 41 194.18 140.60 1326 146.12 -17.3CurEuro FXE ... ... ...q 120.65 106.20 373 114.57 -.9CurAstla FXA .62 .8 ...q 81.36 73.74 27 75.36 -3.4CurBrit FXB ... ... ...q 139.24 122.75 111 131.24 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 53

CurrCda FXC .03e ... ...q 81.49 72.30 47 77.28 -1.6CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 32 87.57 +2.9CurSwed FXS ... ... ...q 121.32 106.17 8 109.47 -5.8CurSwiss FXF ... ... ...q 102.27 93.42 24 93.76 -3.2CurShSinga FXSG ... ... ...q 75.87 69.68 73.48 +.2CurtisWrt CW .60 .4 28 143.38 82.77 440 133.66 +9.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.40 -12.8CushTRet rs SRV 1.08 9.0 ...q 13.65 10.00 16 11.99 +.4CushngRen SZC 1.64 9.0 ...q 21.30 15.35 44 18.21 -10.3CushRoy rs SRF .48 4.9 ...q 10.10 7.81 8 9.86 +5.3CustomBcp CUBI ... ... 11 33.85 24.75 84 29.94 +15.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 5 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.48 -.7CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.32 -.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 11 25.66 -2.1CynergT n CTEK ... ... ... 5.45 2.70 7 4.94 +22.0CypressEn CELP .84 13.0 36 8.30 5.50 39 6.45 +7.5D -DCP Mid DCP 3.12 8.0 55 42.79 29.70 460 38.92 +7.1DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1550 66.08 +12.4DDR Corp DDR .76 10.2 19 10.87 6.63 2389 7.47 -16.6DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 16 22.85 -9.0DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 11 21.73 -15.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 39 23.30 -11.5DGSE DGSE ... ... ...dd 1.74 .70 85 .79 -15.1DHI Grp DHX ... ... 5 3.30 1.25 939 1.60 -15.8DHT Hldgs DHT .20e 5.1 30 4.61 3.27 544 3.89 +8.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 370 10.97 +1.6DR Horton DHI .50 1.1 17 53.32 32.47 2534 43.87 -14.1Drdgold DRD .03e 1.1 ... 4.11 2.23 59 2.61 -19.9DSW Inc DSW 1.00f 4.2 18 24.32 15.14 1073 23.72 +10.8DTE DTE 3.53 3.5 18 116.74 97.66 748 101.33 -7.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.55 -2.2DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 23 24.58 -3.5DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 31 24.05 -6.4DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 8 26.24 -2.0DTE En un DTV ... ... ... 58.42 48.68 27 51.00 -5.5DTF TxF DTF .84 6.4 ...q 15.26 13.03 15 13.18 -6.2DXC Tch n DXC .72 .7 ... 107.85 73.51 1615 104.27 +9.9DanaInc DAN .24 1.0 19 35.27 19.07 930 23.99 -25.1Danaher DHR .64 .6 25 104.82 78.97 1462 101.17 +9.0Danaos DAC ... ... 1 3.20 1.05 20 1.25 -13.8DaqoNEn DQ ... ... 6 72.50 19.00 267 54.93 -7.6Darden DRI 2.52 2.8 20 100.11 76.27 1114 91.34 -4.9DarlingIng DAR ... ... 23 19.50 14.98 2670 17.72 -2.3DaVita Inc DVA ... ... 16 80.71 52.51 1197 65.77 -9.0Daxor DXR .15 2.2 ... 21.66 3.40 40 6.76 +47.8DeanFoods DF .36 3.5 13 18.90 8.14 1347 10.26 -11.2DeckrsOut DECK ... ... ...cc 98.92 56.48 496 97.60 +21.6Deere DE 2.40 1.6 34 175.26 111.12 2395 146.61 -6.3DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 49 11.76 -3.1DelaCO VCF .72 5.1 ...q 16.50 14.00 2 14.10 -9.2DelaDvInc DDF .62 5.7 ...q 11.36 10.13 45 10.91 +1.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.46 -6.0DelaMN2 VMM .63 5.0 ...q 15.10 12.42 16 12.48 -7.3DelekLogis DKL 3.00f 10.6 14 35.54 26.60 46 28.35 -10.6Delek DK 1.00f 2.1 35 50.36 20.65 2522 48.49 +38.8DellTch n DVMT ... ... ...dd 92.40 60.77 1314 74.69 -8.1DelphiTc n DLPH .68 1.4 80 60.39 45.66 1011 50.19 -4.3DeltaAir DAL 1.22 2.3 11 60.50 44.59 7563 52.06 -7.0DeltaAprl DLA ... ... ...cc 23.47 16.90 28 20.01 -.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 54.03 -.5Dlt 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 0 53.37 +.7Deluxe DLX 1.20 1.7 14 78.87 66.43 219 70.52 -8.2sDenburyR DNR ... ... ...dd 3.85 .92 12588 3.77 +70.6DenisnM g DNN ... ... ...dd .64 .38 312 .48 -12.0Despg.cm n DESP ... ... ... 36.56 22.73 642 26.72 -2.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 2297 13.88 -27.1DBDogs22 DOD ... ... ... 30.43 18.57 5 22.33 -12.5DBWMTR WMW ... ... ... 32.46 25.94 1 29.81 -.7DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.3 ... 26.51 25.00 24 25.85 +1.5DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 80 25.52 -2.3DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.03 -20.3DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 5 11.50 +14.4DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.85 -.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.59 -.2DBGoldDL DGP ... ... ...q 29.42 21.65 11 25.35 +1.4DBGoldDS DZZ ... ... ...q 6.29 4.88 24 5.30 -1.1DBGlbHY23 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 56 8.85 Deut Muni KTF .84 7.6 ...q 13.72 10.97 53 11.11 -6.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 11 12.27 -1.4Deut StMu KSM .84 7.8 ...q 12.97 10.70 15 10.82 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 13 24.39 +1.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 669 32.54 +2.4DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 8 13.50 +12.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 28.60 +.5Deu HYBd n HYLB ... ... ... 51.56 48.68 116 49.46 -1.9Dbx 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 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.16 23 32.16 +.3DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.35 -1.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 186 43.72 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.84 6 30.26 +.8Deut 300Ch ASHX .74p ... ...q 24.14 19.06 21.07 -4.6DbxItalyHE DBIT .22p ... ...q 26.39 22.95 1 24.40 +4.7DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... sDbxEafeSC DBES .26p ... ...q 30.73 27.81 1 30.77 +3.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.41 -1.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 2 29.66 +1.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.22 -3.5DBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 24.41 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 5 24.15 -1.1DBXHYCpB HYIH 1.20 5.1 ...q 23.75 22.42 23.33 +1.3DBXChiSC ASHS ... ... ...q 37.50 30.24 7 34.91 +.2DBXHrvChi CN .30e .8 ...q 42.41 29.40 3 38.88 +4.2DBXMexHd DBMX 4.12e 15.1 ...q 21.63 18.51 18.51 -6.2DBXSKorH DBKO .03p ... ...q 32.94 28.12 0 31.49 +.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 15 28.24 +1.6DBXAsiaPH DBAP .74e 2.4 ...q 30.70 25.81 0 30.53 +7.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 441 29.41 +3.5sDBXUKHdg DBUK .89e 4.0 ...q 22.22 19.98 1 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 24.49 1306 30.94 -.3DevonE DVN .24 .6 26 45.16 28.80 8153 40.89 -1.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 366 144.10 -1.3DiamOffsh DO .50 2.5 33 20.41 10.06 1441 20.08 +8.0DiamRk DRH .50 4.2 16 12.11 9.87 2183 11.89 +5.3DianaShip DSX ... ... ...dd 4.65 3.07 750 4.04 -.7DianaS pfB DSXpB 2.22 9.1 ... 25.12 21.00 5 24.39 -1.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 4 25.24 -1.7DicksSptg DKS .90f 2.9 10 48.24 23.88 2008 31.34 +9.0Diebold DBD .40 3.0 15 28.50 11.43 2368 13.40 -18.0DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1402 108.35 -4.9DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 21 25.10 -1.5DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 48 26.15 -1.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 28 23.20 -7.6DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 38 25.92 -5.8Dillards DDS .40 .6 9 88.51 46.82 414 69.94 +16.5Dillard38 DDT 1.88 7.4 ... 26.40 25.13 10 25.41 -1.7DineEquity DIN 2.52m 3.3 5 81.78 36.71 194 77.25 +52.3DiploPhm DPLO ... ... 57 27.78 14.23 3948 23.22 +15.7Dir SilMBl n SHNY ... ... ... 12.28 7.00 9 8.41 -11.7sDirBrCm n COM ... ... ... 25.43 23.23 6 25.49 +3.8DirChInt n CWEB ... ... ... 69.08 41.71 70 54.40 +6.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 3 27.06 +3.1DirxAero n DFEN ... ... ... 58.00 25.75 124 48.90 +9.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 32.35 -6.3DxEmMkt n EMBU ... ... ... 26.61 20.84 1 21.78 -15.7Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 31 23.21 -15.8DirxInds n DUSL ... ... ... 44.53 25.88 4 33.21 -9.6DirxMex n MEXX ... ... ... 33.36 16.75 25 18.24 -11.4tDrxRBkBr rs WDRW ... ... ...q 56.13 22.00 2 21.91 -28.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 114 18.20 -20.9DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2007 10.62 -35.6DxGBull rs NUGT ... ... ...q 44.03 21.25 5079 27.18 -14.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 11144 15.82 -10.9DirSPX Br SPDN ... ... ... 35.11 28.53 12 29.84 -2.5DxGlMBr rs JDST ... ... ...q 85.50 40.90 1622 45.09 -12.1DirSPBear s SPXS ... ... ...q 45.37 24.22 4406 26.53 -11.4Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 17 36.82 +2.3DxChiABear CHAD ... ... ...q 40.44 27.67 7 30.56 -1.9DrxNGBear rs GASX ... ... ...q 47.19 18.20 33 19.63 -16.4DxSPOGBr rs DRIP ... ... ...q 28.73 6.78 4502 7.04 -40.6DrxRBkBull DPST ... ... ...q 95.94 43.51 15 86.61 +19.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 6032 22.34 -5.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 8 50.85 +2.6DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.58 -6.1DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 53.85 +5.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 28 44.94 +4.1sDrxDlySCB LLSC .10p ... ...q 37.78 31.02 1 38.13 +7.3Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 567 46.29 -8.3DiEurBll3x EURL .14e .4 ...q 47.12 29.48 13 38.75 +1.8DrxEMBll rs EDC ... ... ...q 168.70 75.34 312 119.72 -4.8Dir MLPHi ZMLP 1.60m 10.6 ...q 18.38 13.61 15 15.03 -6.0DxLatBll s LBJ ... ... ...q 49.13 20.00 18 34.15 +5.7DirTotBBr SAGG ... ... ...q 32.13 30.87 1 32.10 +3.1DxBrzBull s BRZU ... ... ...q 65.25 20.38 1404 40.45 +.4DxBiotBll rs LABU ... ... ...q 116.54 41.40 1426 79.77 +2.5DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 82.67 -19.0DxNGBll rs GASL ... ... ...q 31.99 14.60 113 23.00 -9.4DrDevMBr DPK ... ... ...q 16.85 10.08 1 11.38 -7.6DxSPOGBl s GUSH ... ... ...q 39.26 15.04 1118 38.05 +25.4DxREBear DRV ... ... ...q 15.62 9.81 90 11.25 +7.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.68 3 76.41 -.9DxEnBear 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 40 56.54 -9.3tDxSCBear rs TZA ... ... ...q 19.10 10.23 7874 10.16 -17.2DxFnBr rs FAZ ... ... ...q 20.43 9.71 2304 10.24 -12.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 30 59.52 -35.5Dx30TBear TMV ... ... ...q 22.45 17.07 597 20.68 +17.3DxFnBull s FAS ... ... ...q 82.80 41.32 2011 69.51 +1.7DxBiotBea 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 13 41.19 -.7DxMCBr rs MIDZ ... ... ...q 20.24 11.55 10 12.05 -10.5DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 90 29.05 -2.2DxHcrBll s CURE ... ... ...q 63.45 34.34 123 43.02 -7.7DxTcBull s TECL ... ... ...q 149.65 69.95 241 137.28 +22.4DxRetlBll s RETL ... ... ...q 45.73 21.33 9 34.10 -5.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 811 158.79 +15.1Dir30TrBul s TMF ... ... ...q 23.46 17.06 1073 18.22 -17.6Dir10TrBear TYO ... ... ...q 15.76 13.12 10 15.57 +10.7Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.19 -10.7DxMCBull s MIDU ... ... ...q 53.91 33.43 41 47.42 +2.1DrxREBull s DRN ... ... ...q 24.73 14.68 138 19.26 -15.7DirxChiBull YINN .38e 1.1 ...q 53.89 20.08 1030 35.05 +3.0DirxDMBull DZK ... ... ...q 100.54 63.18 2 83.23 +1.0DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2211 76.94 +9.5DrxSPBull s SPXL ... ... ...q 54.49 31.26 4683 44.72 +.9DirxEnBull ERX ... ... ...q 44.29 21.37 1712 39.63 +13.5Discover DFS 1.40 1.9 14 81.93 57.50 1653 74.88 -2.7Disney DIS 1.68f 1.7 14 113.18 96.20 8919 101.68 -5.4Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 52 12.35 -8.0DrReddy RDY .29e 1.0 ... 42.97 29.83 1217 30.21 -19.6DocuSec rs DSS ... ... ...dd 3.16 .56 18 1.26 -30.0DolbyLab DLB .64 1.0 65 74.29 48.00 339 62.70 +1.1DollarGen DG 1.16f 1.2 21 105.82 65.97 2202 92.94 -.1DomMidst DM 1.34f 9.1 11 34.85 13.90 564 14.75 -51.6DomEngy D 3.34 5.2 13 85.30 62.31 3683 64.06 -21.0DomRes un DCUD ... ... ... 53.58 43.74 108 44.50 -13.9DomRs76 n DRUA ... ... ... 25.94 23.04 63 24.54 -4.0Dominos DPZ 2.20f .9 42 255.00 166.74 573 249.72 +32.2Domtar g UFS 1.74 3.8 17 52.58 35.72 339 45.81 -7.5Donaldson DCI .72 1.5 26 52.20 42.59 292 47.01 -4.0DonlleyRR rs RRD .56 8.4 8 13.35 6.37 1068 6.68 -28.2DonnlyFn n DFIN ... ... ... 23.75 16.41 248 17.01 -12.7DorianLPG LPG ... ... ...dd 8.98 6.20 103 7.32 -10.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 232 20.26 +.3DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 44 20.93 -5.7DougDyn PLOW .96 2.2 33 47.40 28.55 63 44.35 +17.3DEmmett DEI 1.00 2.6 25 41.59 34.72 604 38.88 -5.3Dover DOV 1.88 2.5 20 109.06 75.74 1884 76.68 -24.1DoverDG DDE ... ... ...dd 1.79 .92 60 1.49 +46.1DoverMot DVD .08f 3.9 9 2.45 1.80 6 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 59.29 7478 66.95 -6.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 906 119.61 +23.2tDry Gl24 n DCF .22f 2.4 ... 10.05 9.17 97 9.16 -2.6DryHYSt DHF .35 11.0 ...q 3.60 3.13 141 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 48 12.61 -3.0DryfMu DMF .54 6.7 ...q 10.00 7.93 27 8.08 -9.1DryStrt LEO .52 6.8 ...q 9.18 7.53 124 7.58 -12.3DrySM DSM .50 6.6 ...q 8.85 7.43 49 7.54 -11.8Dril-Quip DRQ ... ... ...dd 56.55 35.85 294 44.90 -5.9DriveShack DS .48 9.2 14 6.49 2.41 283 5.21 -5.8DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.52 -.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.17 +.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 25.01 -1.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.21 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.74 -5.1Ducomun DCO ... ... 19 35.55 25.06 29 32.63 +14.7Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 51 14.50 -6.6DufPUC DUC .60 7.1 ...q 9.33 8.40 21 8.46 -4.4DukeEngy DUK 3.56 4.6 17 91.78 72.93 4599 78.16 -7.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 8 25.26 -.4DukeRlty DRE .80 2.8 23 30.14 24.30 2339 28.88 +6.1DunBrad DNB 2.09 1.7 18 130.95 101.17 568 120.88 +2.1Dycom DY ... ... 22 123.99 73.95 311 111.51 +.1Dynagas DLNG 1.69 20.9 ... 16.47 7.51 75 8.08 -25.6Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 2 25.89 -.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 215 6.57 -6.3Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 5 25.70 +.8Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 8 23.98 -3.2E -ETracBDC BDCS 1.84e 9.2 ...q 23.41 18.72 15 19.94 -3.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 1 21.86 -9.2E-TrAlerInf MLPI 1.88e 8.3 ...q 28.30 20.31 145 22.74 -6.0ETBbgCmd DJCI ... ... ...q 16.67 14.33 6 16.58 +3.5ETrAlerian AMU 1.45e 8.7 ...q 20.50 14.59 157 16.66 -3.8E-TrFood FUD ... ... ...q 19.82 17.55 0 18.00 sE-TrcEngy UBN ... ... ...q 9.35 5.67 8 9.45 +21.4E-TrcIMet UBM ... ... ...q 22.54 13.55 1 18.00 +5.5E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 23.4 ...q 20.09 13.13 175 15.07 -8.4E-TrcCmci UCI ... ... ...q 16.05 12.38 1 15.94 +3.6ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.07 +.2E-TrLvstk UBC ... ... ...q 21.19 15.85 17.95 -9.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 31 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 878 19.27 -13.6EMCOR EME .32 .4 23 85.08 61.97 290 76.70 -6.2EMX Roy g EMX ... ... ... 1.04 .67 38 .87 +4.7ENI E 1.29e 3.3 ...dd 39.83 29.44 699 39.32 +18.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4090 118.95 +10.2EP Energy EPE ... ... ...dd 4.85 1.27 1860 2.79 +18.2sEPAM Sys EPAM ... ... ...cc 125.88 77.96 712 128.09 +19.2EPR Prop EPR 3.84 6.3 16 75.55 51.87 475 60.54 -7.5EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 7 25.62 -4.8EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 4 34.88 -5.3EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 29 22.16 -11.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 2527 51.65 -9.3EQT GP n EQGP 1.03e 4.4 12 31.77 21.05 141 23.40 -13.0EQT Mid EQM 4.26f 8.3 10 78.75 50.89 558 51.59 -29.4ETF SITRis RISE ... ... ...q 25.02 22.59 90 24.99 +5.2ETF JrSil SILJ ... ... ...q 13.81 9.79 158 11.48 +1.1sETF Cyber HACK ... ... ...q 37.94 28.38 398 38.20 +20.7ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 sETF MobP IPAY ... ... ...q 38.58 28.34 143 38.52 +10.4ETF M AlH MJ ... ... ... 39.72 26.02 121 29.60 +1.2ETF M Vid GAMR ... ... ... 51.93 38.25 18 50.24 +4.8ETF Drone IFLY ... ... ... 38.00 33.54 1 35.88 -4.0ETF AIPw n AIEQ ... ... ... 28.00 24.03 116 27.60 +6.6ETF MgT ef WSKY ... ... ... 35.50 31.34 5 32.77 -4.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 33.76 +6.7ETF Clim ETHO ... ... ...q 37.25 29.45 3 35.01 +3.0ETFAlpAlt ALFA ... ... ...q 47.05 38.47 5 46.18 +7.9ChngFnDvr CHGX ... ... ... 20.37 18.02 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.26 -3.4ETF spx H n SPDV ... ... ... 28.19 25.00 12 26.28 +.5ETF AptF n FTVA ... ... ... 30.36 24.74 9 26.67 -1.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.75 -.6NtDUSEq 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 1 15.83 -.5ETF BrVl n BVAL ... ... ... 16.70 14.46 0 14.87 -6.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 13 33.00 +.6GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.33 +2.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.83 +.3ETF Seren ICAN ... ... ... 28.54 25.35 1 27.85 +2.6PremisCap TCTL ... ... ... 31.57 27.35 26 30.10 +.4AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.60 26.56 6 33.66 +11.0EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.08 -7.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 8 32.30 -3.3EtfInfcMLP AMZA 2.08 27.7 ...q 10.57 6.55 640 7.50 -12.9ETF BioPr n BBP ... ... ... 45.18 37.33 48 41.57 +2.5ETF ClinT n BBC ... ... ... 36.25 25.88 15 31.45 +10.6InfrCpPfd PFFR ... ... ... 25.13 23.61 8 24.08 -3.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 36 24.41 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.44 24.44 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.68 -3.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 37 64.75 -.4ETFS Com BCI ... ... ... 25.79 18.58 64 25.24 +3.1ETFS Comd BCD ... ... ... 27.04 23.25 26.98 +4.8ETFS EnCm BEF ... ... ... 28.30 22.55 2 28.22 +11.2ETFSGold SGOL ... ... ...q 132.10 117.19 13 127.66 +1.2ETF Pall PALL ... ... ...q 107.47 71.96 126 95.07 -6.4ETF Plat PPLT ... ... ...q 97.94 83.35 135 88.02 -.5EagleCGr GRF .50e 2.5 ...q 8.59 7.11 1 7.32 -7.8EagleGrInc EGIF 1.31 8.5 ...q 17.45 14.83 18 15.42 -7.1EagleMat EXP .40 .4 25 122.49 86.51 387 104.46 -7.8EaglePtCr ECC .80 4.4 ... 21.60 17.28 77 18.24 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 8 25.45 -1.5EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 6 26.14 -.6EagleP27 n ECCY ... ... ... 26.75 24.80 3 25.15 -1.0Earthstone ESTE ... ... ...dd 12.17 7.85 185 9.54 -10.3EastGvP n DEA 1.04 5.0 31 22.32 19.03 275 20.95 -1.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 95.03 77.58 181 93.17 +5.4EastChem EMN 2.24 2.1 15 112.45 76.11 835 107.70 +16.3EastCh 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 2.95 427 5.15 +66.1Eaton ETN 2.64f 3.5 17 89.85 69.82 2775 76.45 -3.2EatVn 22 n EFL ... ... ... 10.09 9.08 26 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 15 9.87 -1.3EV CAMu EVM .68 6.7 ...q 12.89 10.15 60 10.28 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 9 10.75 -6.5EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.48 -5.6EatnVan EV 1.24f 2.2 22 60.95 43.43 311 56.87 +.9sEV EnEq EOI 1.04 6.7 ...q 15.47 12.94 136 15.47 +6.6sEV EEq2 EOS 1.05 6.1 ...q 17.08 14.13 162 17.10 +12.4EV FltRt EFT .91 6.1 ...q 15.33 14.03 158 14.84 +3.6EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 53 16.47 +1.0tEV LtdDur EVV 1.22 9.5 ...q 14.29 12.91 332 12.84 -6.0EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.72 -3.7EVMAMu MMV .69 5.5 ...q 14.04 12.28 2 12.42 -5.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 5 12.99 -3.5 EVMIMu EMI .71 5.6 ...q 14.52 12.04 0 12.66 -1.3EVMuniBd EIM .77 6.5 ...q 12.99 11.60 78 11.80 -5.7EVMuni2 EIV .70 6.0 ...q 12.95 11.47 23 11.66 -5.3EVMunTT ETX .85 4.3 ...q 21.20 18.81 19 19.56 -5.6EV MuIT EVN .85 7.2 ...q 13.13 11.39 45 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 17 20.30 -9.9EV NJMu EMJ .75 6.3 ...q 13.52 11.51 4 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.13 -5.2EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 7 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 23 11.20 -9.2EVNYMu EVY .74 6.2 ...q 13.56 11.84 25 11.92 -6.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 9 12.54 -3.7EV PAMu EIP .77 6.5 ...q 13.35 11.62 1 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.27 1 11.45 -6.1EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 175 9.34 -3.0EV SrFlt EFR .95 6.5 ...q 15.06 14.01 125 14.64 +1.4EV SrInc EVF .42 6.4 ...q 6.87 6.31 176 6.60 +1.2EVShDur EVG 1.08 8.1 ...q 14.64 13.22 19 13.36 -6.9EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 25 9.84 -4.0EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 78 22.59 -2.9EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 171 17.04 -1.7EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 31 25.67 +1.1EV TxDiver ETY 1.01 8.2 ...q 12.57 10.17 237 12.38 +1.6EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 479 9.38 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 38 16.16 -3.4EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 130 11.71 -1.8EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 156 15.26 -.7EclipseRs ECR ... ... 22 3.10 1.23 1524 1.53 -36.3Ecolab ECL 1.64 1.1 31 150.46 125.74 780 147.66 +10.0Ecopetrol EC .16e .7 ... 22.66 8.60 1206 22.21 +51.8Edenor EDN ... ... ... 63.29 28.88 85 45.72 -8.0Edgewell EPC ... ... 11 78.04 39.50 314 43.17 -27.3EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1821 61.71 -2.4EducRltTr EDR 1.56 4.5 28 40.84 30.07 697 34.72 -.6EdwLfSci s EW ... ... 46 143.22 100.20 906 136.78 +21.4eHiCarSvc EHIC ... ... ... 13.43 8.89 190 13.32 +15.1s8x8 Inc EGHT ... ... ...dd 22.10 10.30 1337 22.55 +59.9ElPasoEl EE 1.34 2.4 24 61.15 48.05 222 56.40 +1.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.73 -2.1EldorGld g EGO .02e ... 10 3.66 .80 3547 .96 -32.9Electrmed ELMD ... ... 21 7.96 4.12 12 5.35 -11.9ElevCr n ELVT ... ... ... 9.48 5.90 128 8.44 +12.1EliLilly LLY 2.25 2.8 76 89.09 73.69 3718 80.86 -4.3Elk HiQPfd EPRF ... ... ... 25.00 22.14 34 23.19 -2.4Elkh LoVl n LVHB ... ... ... 34.44 29.71 49 31.38 -3.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 447 105.41 +17.9EllingtnF EFC 1.76 11.2 11 17.00 14.12 81 15.69 +8.1EllingtRM EARN 1.48 13.6 14 15.74 10.23 195 10.87 -9.7Ellomay ELLO ... ... ... 11.09 7.52 7.87 -12.6EllswthFd ECF .80e 8.5 ...q 9.88 8.77 20 9.46 +.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 95 1.50 -9.1EAndinA AKO/A .68e 2.7 ... 28.25 21.51 2 24.75 -6.6EAndinB AKO/B .74e 2.7 ... 31.80 22.99 40 27.60 -5.7Embraer ERJ .13e .5 ... 28.55 17.58 4711 25.17 +5.2EmerExp n EEX .29f 1.5 ... 24.56 18.19 75 19.38 -4.7EmergeES EMES 2.68m ... ...dd 14.35 5.65 636 8.80 +22.4EmergBio EBS ... ... 28 55.91 29.15 359 49.32 +6.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.36 2354 71.97 +3.3EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 11 17.36 -16.1EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.22 -15.5EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 17.26 -15.4EmpStRTr ESRT .34 2.0 45 21.66 16.23 1106 17.36 -15.4EmployH EIG .80 2.0 14 50.45 38.35 100 40.45 -8.9EElChile EOCC 1.07e 4.8 ... 29.41 21.65 44 22.30 -17.1EnLinkLP ENLK 1.56 9.5 ... 18.58 12.75 777 16.34 +6.3EnableMid ENBL 1.27 8.6 16 16.98 12.89 219 14.73 +3.6EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 657 8.93 -33.3EnbrdgEPt EEP 1.40 15.0 11 17.97 8.89 1444 9.33 -32.4Enbridge ENB 2.68 ... ... 42.31 29.00 4530 33.12 -15.3EnCana g ECA .06 .5 22 14.31 8.01 9756 13.21 -.9sEncompHlth EHC 1.00 1.6 24 63.80 42.21 385 63.68 +28.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 1126 2.95 +23.4EnduroRT NDRO 1.55e 39.7 11 4.41 2.18 2151 3.90 +23.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 70.27 46.16 1607 68.73 +19.4Energizer n ENR 1.16 2.1 19 64.00 40.64 598 55.44 +15.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 367 2.01 +12.3EgyTrEq s ETE 1.22 7.4 20 19.50 12.80 6608 16.40 -5.0EngyTrfPt ETP 2.26 12.2 18 23.72 15.06 16016 18.54 +3.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.75 7.55 622 12.18 +24.4EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1664 10.59 -5.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 485 5.90 +3.9EnerSys ENS .70 .9 26 84.24 61.33 74 73.76 +5.9Engility EGL ... ... ...cc 35.63 21.19 98 30.17 +6.3EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 422 16.30 -7.4Ennis Inc EBF .80 4.4 14 21.50 15.90 66 18.35 -11.6sEnovaIntl ENVA ... ... 18 32.85 11.15 395 32.55 +114.1EnPro NPO .96f 1.3 41 94.79 65.12 139 72.89 -22.1ENSCO ESV .04 .6 ...dd 8.05 4.10 14361 6.73 +13.9Enservco ENSV ... ... ... 1.20 .28 197 1.07 +66.1EnSync ESNC ... ... ... .67 .31 416 .35 -13.1Entercom ETM .36 4.7 10 12.43 7.60 3752 7.65 -29.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.21 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 6 24.04 -3.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.15 -4.2Entergy ETR 3.56 4.5 35 87.85 71.95 712 78.96 -3.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 32 24.33 -2.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 11 25.27 +.7EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 4 23.42 -5.6EntMS FtM EMP ... ... ... 25.49 23.18 6 24.22 -3.7EntgyNO n ENO ... ... ... 26.99 24.25 24 25.07 -2.1EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 2 24.02 -3.8EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.39 -4.2EntProdPt EPD 1.71f 6.2 20 29.51 23.10 12371 27.39 +3.3Entravisn EVC .20 4.7 43 7.90 4.00 996 4.25 -40.6EntrResc EGI ... ... ... .69 .34 94 .37 -38.1Envestnet ENV ... ... 45 60.28 33.95 491 55.80 +11.9EnviroStr EVI .20e ... 81 43.10 18.90 17 39.50 -1.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5568 42.74 +23.7Enviva n EVA 2.50f 8.4 ...cc 31.95 25.01 129 29.80 +7.8EnzoBio ENZ ... ... ...dd 12.04 5.35 109 6.22 -23.7Equifax EFX 1.56 1.4 20 147.02 89.59 764 114.82 -2.6EquityCmw EQC ... ... 32 32.35 27.96 461 31.53 +3.3EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 20 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 91.94 79.78 222 89.98 +1.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 3002 62.91 -1.3EquusTR EQS ... ... 30q 2.97 2.16 21 2.39 -.4sEraGroup ERA ... ... 12 12.25 8.00 37 12.14 +12.9Eros Intl EROS ... ... ...dd 16.90 6.65 147 11.60 +20.2EscoTech ESE .32 .6 19 66.80 50.30 114 56.15 -6.8Espey ESP 1.00 3.4 59 29.34 21.07 5 29.01 +21.1Essent ESNT ... ... 8 50.08 32.73 628 35.09 -19.2EssexPT ESS 7.00 2.9 29 270.04 214.03 358 243.91 +1.1EsteeLdr EL 1.52 1.1 46 153.88 90.81 1689 138.50 +8.8Esterline ESL ... ... 17 102.70 67.15 130 75.50 +1.1EtfSilver SIVR ... ... ...q 17.70 14.92 200 16.27 -1.5EthanAl ETH .76 3.2 16 33.13 21.50 199 23.80 -16.8Etrac2xMtg MORL 3.31e 22.0 ...q 19.50 12.50 138 15.06 -14.7Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.90 -5.9Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3sEtrCrdOil n OILX ... ... ... 41.38 25.90 2 41.45 +27.1EtHiDLwV HDLV 2.57e 10.4 ... 33.35 24.16 7 24.63 -23.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 2 55.42 +2.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 124 15.83 -12.6EtrcDvsHi DVHL 2.85e 15.2 ...q 22.87 17.57 5 18.70 -7.5EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.31 14 16.11 +2.3EtracReit LRET 2.00e 8.8 ...q 27.57 19.32 3 22.79 -13.3UBS VlHdg XIVH ... ... ... 82.84 11.86 9 15.04 -80.5VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 7 165.11 -4.1FI EnhEu n FIEE ... ... ... 202.02 151.77 3 175.57 -1.0Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 38.10 -11.1Etr MLP In MLPQ .08p ... ... 52.27 25.63 25 32.05 -15.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 0 19.92 -4.5Etr2xLevLg LBDC 2.89e 19.2 ...q 20.88 13.65 1 15.07 -7.6EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.06 -15.0EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 14 17.42 -11.3Euronav n EURN 2.41e ... ...dd 9.65 6.90 163 8.45 -8.6EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 4 9.89 +.2EvansBc EVBN .92f 2.0 19 47.08 37.15 9 46.65 +11.3sEvercore EVR 2.00f 1.9 25 107.30 66.80 253 107.85 +19.8EverestRe RE 5.00 2.2 25 277.17 208.81 227 228.19 +3.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 939 7.72 +2.4EversrceE ES 2.02 3.5 19 66.15 55.93 1289 57.95 -8.3sEvertec EVTC .40 1.8 18 21.65 12.60 1708 21.75 +59.3EvolentH n EVH ... ... ...dd 27.50 10.30 2310 18.15 +47.6EvolPetrol EPM .40 4.4 19 9.50 6.35 100 9.10 +32.8EvoquaWt n AQUA ... ... ...dd 25.36 18.05 439 19.51 -17.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 39 18.44 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 33.79 288 41.87 +1.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.24 +65.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.54 +1.9Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 31 26.98 -.6ETF IndExp TETF ... ... ... 21.64 15.10 8 20.96 +10.1RxVlmxInF VMIN ... ... ... 46.55 2.37 210 3.09 -91.0ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 17 33.46 +2.4ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 104 38.59 +1.4Exelon EXC 1.38f 3.4 12 42.67 34.28 4839 40.60 +3.0Express EXPR ... ... 27 11.34 5.28 1392 8.38 -17.4ExtendStay STAY .88f 4.4 41 21.28 16.27 696 19.89 +4.7Exterran n EXTN ... ... ...cc 33.69 23.29 168 28.03 -10.8sExtraSpce EXR 3.12 3.3 23 94.36 71.34 590 95.16 +8.8ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 17697 81.72 -2.3F -FB Finl n FBK .06p ... 17 45.43 32.84 41 42.69 +1.7FBL Fn FFG 1.84f 2.3 18 81.75 59.75 6 79.40 +14.0FCB Fin FCB ... ... 23 60.25 39.90 233 59.85 +17.8FGL Hldg n FG ... ... ... 12.25 8.65 2195 9.15 -9.1FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 69.94 1573 87.43 -7.6FNBCp PA FNB .48 3.6 14 14.92 12.02 2723 13.38 -3.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.25 -3.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 3 19.11 -.9FTFQMom MOM ... ... ...q 26.05 21.20 3 25.78 +7.3FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.10 -7.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 3 23.35 -6.0FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 6 29.41 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 8 24.95 -2.0FQFO USDv OUSA .20e ... ... 33.39 28.66 65 30.54 -4.3 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/Friday, May 11, 2018

PAGE 54

FS Invest FSIC .89 11.3 8 9.45 6.95 1384 7.90 +7.5FTE Net n FTNW ... ... ... 26.25 14.10 4 15.84 -4.0sFTI Cnslt FCN ... ... 26 59.80 31.65 287 60.21 +40.2FTS Intl n FTSI ... ... ... 19.88 18.84 476 19.09 -2.7Fabrinet FN ... ... 12 47.02 24.02 554 35.40 +23.3FactsetR FDS 2.56 1.3 25 217.36 155.09 207 197.54 +2.5sFairIsaac FICO .08 ... 46 179.58 131.14 131 179.12 +16.9FairmSant FMSA ... ... 38 6.39 2.47 1920 6.11 +16.8FangHldg SFUN .20e 3.8 ...dd 5.58 3.01 3081 5.28 -5.4Farmland FPI .51 6.3 73 10.27 7.15 369 8.04 -7.4Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 4 24.77 -3.9FedExCp FDX 2.00 .8 15 274.66 186.00 1232 247.70 -.7FedAgric AGM 2.32 2.6 ... 92.57 58.17 37 89.66 +14.6FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 2 83.11 +14.2FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 25.99 -1.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 21 135.59 106.41 179 119.04 -10.4FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 26 22.15 -12.0FedSignl FSS .28 1.2 28 24.18 15.47 358 23.14 +15.2FedInvst FII 1.08f 4.4 9 36.76 24.11 907 24.70 -31.5FedPMu FMN .88 6.6 ...q 15.07 13.29 21 13.32 -5.1Ferrari n RACE ... ... ... 141.56 82.33 318 135.57 +29.3Ferrellgs FGP .40 11.2 ...dd 5.87 2.87 108 3.56 -16.8Ferro FOE ... ... 17 25.50 16.48 334 21.56 -8.6FiatChrys FCAU ... ... ... 24.95 10.17 2854 22.51 +26.2FibriaCelu FBR .09e .5 ... 22.05 9.15 1129 19.66 +33.7FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.28 1 48.51 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 14 49.31 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 53 48.65 -3.2FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 98 40.98 +4.8FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 115 29.98 -12.6FidEnergy FENY .53e 2.5 ...q 21.69 17.01 478 21.37 +6.6FidFinan FNCL .60e 1.4 ...q 43.90 33.96 153 41.44 +1.6FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 77 40.24 +.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 62 38.15 -1.4Fid Val n FVAL ... ... ... 35.18 28.14 15 32.64 -.7Fid Qual n FQAL ... ... ... 34.02 27.75 9 32.35 +1.7FidInfoTch FTEC .42e .8 ...q 56.55 42.25 632 55.72 +11.5Fid Moment FDMO ... ... ... 33.84 27.10 29 33.22 +6.2Fid LowVol FDLO ... ... ... 32.45 27.08 11 30.85 +.8Fid RisR n FDRR ... ... ... 32.71 27.43 54 30.54 -.4Fid CoreD n FDVV ... ... ... 30.41 26.10 91 29.30 +2.1FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 116 23.72 -4.0FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 143 33.20 -3.8FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 31 28.08 -9.2FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 72 34.19 -2.4FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 901 37.98 -3.2sFidNatInfo FIS 1.28 1.2 20 103.93 82.58 1804 104.91 +11.5FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 169 12.15 -7.6Fieldpt 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 39.68 565 88.00 +23.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 41.77 609 53.62 -4.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 25 7.65 4.48 1431 7.45 +46.1FstCash FCFS .88f 1.0 34 91.00 51.95 446 89.10 +32.1FstCwlth FCF .36f 2.3 22 15.78 12.05 409 15.67 +9.4sFstData n FDC ... ... 10 19.62 14.73 4320 19.70 +17.9FstHorizon FHN .48 2.5 16 20.86 15.84 2315 18.91 -5.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.25 +.2FstInRT FR .87f 2.7 22 32.91 27.61 543 32.30 +2.6FMajSilv g AG ... ... ...dd 9.36 4.93 5977 7.23 +7.3FstRepBk FRC .72 .7 ... 105.52 84.56 985 97.55 +12.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 20 25.61 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 6 26.17 +.2FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.45 -1.3FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 19 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 38 25.09 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 117 9.48 +3.8FtTrGlob FAM .90 8.4 ...q 12.15 10.58 70 10.68 -7.8FT MCGr FNY .15e .4 ...q 42.85 33.15 27 42.70 +9.0FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 35.35 -2.5FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6sFT SCGr FYC .04e .1 ...q 45.70 36.00 40 45.76 +7.6FT SCVal FYT .26e .7 ...q 38.64 32.07 8 37.14 +.8FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 34.38 +2.6FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 97 14.33 +4.4sFTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 49.07 +3.4FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 80 17.59 -6.0FtTEqCom ERM ... ... ... 23.64 19.74 2 22.01 -1.5FtT EqTact TERM ... ... ... 23.62 19.41 5 22.01 -1.5tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.30 670 19.31 -3.5FT HeitGl PRME ... ... ... 20.81 17.96 0 20.07 +.6FT EM Sl n RNEM ... ... ... 59.26 51.56 52.94 -2.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 5 39.08 -.5FT PfInc n FPEI ... ... ... 21.03 19.40 122 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.94 +1.8FT VolD n HUSV ... ... ... 23.72 21.53 16 22.75 -1.0FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 41 22.80 -14.0FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 71 15.99 -10.3FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 41 15.37 -5.1FTArcaBio FBT ... ... ...q 147.10 102.93 131 134.73 +8.2sFTDJInet FDN ... ... ...q 131.99 91.45 565 132.79 +20.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 75 22.75 -.1FT ConDis FXD .30e .7 ...q 45.57 35.72 162 40.51 -3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 57 45.83 -5.8FT Engy FXN .33e 2.0 ...q 16.79 12.25 745 16.64 +7.5FT Fincl FXO .65e 2.0 ...q 32.92 26.94 125 31.85 +1.7FT HlthCr FXH ... ... ...q 76.92 62.71 29 71.67 +2.7FT IndPrd FXR .16e .4 ...q 42.74 33.68 231 39.83 -1.9FT Matls FXZ .37e .9 ...q 46.43 36.89 64 42.98 -2.0FT Tech FXL .13e .2 ...q 59.90 42.88 78 57.39 +11.8FT Utils FXU .67e 2.6 ...q 28.59 23.46 82 25.66 -1.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 62 26.33 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 45.19 -.6FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 422 22.71 -7.5FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 72 14.98 -8.8FT USIPO FPX .32e .5 ...q 74.54 57.95 45 71.02 +4.1FTChnd FNI .19e .5 ...q 43.90 34.20 5 39.87 +.7FT Dow30 n EDOW ... ... ... 23.50 19.61 6 22.05 -.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 59.25 -.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 30 48.61 -.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 205 22.08 -9.4FT LCCore FEX .58e 1.0 ...q 62.82 51.10 92 59.83 +2.2FT LCGr FTC .24e .4 ...q 67.59 52.62 46 66.36 +8.4FT LCVal FTA .82e 1.5 ...q 57.69 48.25 76 52.95 -3.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 128 12.84 -17.3FT MCCore FNX .51e .8 ...q 69.65 56.86 20 67.51 +2.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 219 28.39 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.55 +2.0FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 18 13.47 -5.3FT MultCG FAD .20e .3 ...q 71.30 55.98 5 70.92 +8.0FT MultCV FAB .45e .8 ...q 59.34 50.27 8 55.46 -2.7FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 71 10.71 -9.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 96 22.40 -3.8FT SCCore FYX .38e .6 ...q 64.05 52.79 17 63.24 +3.4FTSpecFin FGB .70 11.4 ...q 7.57 5.65 16 6.12 -.3FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.97 15 12.06 -5.7FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 23.43 +.2FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 298 30.07 -2.6FT EmOp FEO 1.40 9.3 ...q 17.42 14.50 45 15.07 -7.7FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 62 13.08 +1.9FirstEngy FE 1.44 4.2 7 35.56 27.93 2874 33.91 +10.7Fitbit n FIT ... ... ...dd 7.32 4.51 3032 5.29 -7.4500.com WBAI ... ... ...dd 23.22 8.51 68 18.76 +85.6FiveOaks OAKS .40m 13.7 9 5.61 2.55 58 2.89 -27.8FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.29 +.3FvPntHld n FPH ... ... ... 16.74 12.00 222 13.03 -7.6FlagstarB FBC ... ... 28 40.06 28.43 120 34.16 -8.7F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 49 23.66 -11.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 22 13.50 -9.9FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 30 10.82 -8.4FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 102 18.53 -9.4FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 20 19.36 -10.4Flanign BDL .25f 1.0 13 30.95 20.20 1 23.89 +1.3Fleetcor FLT ... ... 25 213.74 133.08 563 204.24 +6.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 6 113.01 +1.0FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 37 59.83 +.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 401 34.85 +4.7Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 151 24.19 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 122 24.50 -1.8tFlxCoreSl n BNDC ... ... ... 28.51 24.11 6 24.09 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 0 30.78 -.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.03 -.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.90 +.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 27 46.65 -4.3FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 11 69.54 +.5FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 60 25.04 -1.8FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 4 28.39 -.7FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 198 26.47 -1.2FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 1 44.20 +.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 44.14 -.1FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 69 45.28 +.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.34 -.2FlexSolu FSI ... ... 9 2.58 1.33 2 1.40 -23.1Flor&Dec n FND ... ... 48 58.28 32.72 896 46.42 -4.6Flotek FTK ... ... ...dd 10.70 3.38 2181 3.74 -19.7FlowrsFds FLO .68 3.0 25 22.82 16.80 649 22.38 +15.9Flowserve FLS .76 1.6 ...cc 50.43 37.51 1234 47.88 +13.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 34 62.09 37.04 2116 46.36 -10.2FlyLeasing FLY 1.00 7.0 12 14.65 11.54 191 14.28 +10.6FEMSA FMX .74e .9 ... 103.82 84.32 997 86.26 -8.1FootLockr FL 1.38f 3.3 17 75.03 28.42 2397 41.86 -10.7FordM F .60a 5.4 6 13.48 10.14 32004 11.21 -10.2ForestCA FCE/A .72f 3.6 16 26.30 19.24 812 20.01 -17.0Forestar FOR ... ... 14 26.39 14.10 57 22.55 +2.5ForsightEn FELP .13 ... ...dd 5.49 3.28 8 3.47 -20.6Fortis n FTS 1.70 5.1 ... 38.24 31.41 148 33.21 -9.4Fortive n FTV .28 .4 ... 80.31 60.40 920 75.54 +4.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 359 16.74 -16.0FortunaSlv FSM ... ... 24 6.08 4.03 1091 5.66 +8.4FBHmSec FBHS .80 1.4 19 73.62 53.56 1195 55.81 -18.5ForumEn FET ... ... ...dd 17.97 10.05 917 14.50 -6.8FoundBld n FBM ... ... ... 16.40 11.03 133 14.56 -1.6FourCorP s FCPT 1.10 4.7 18 26.96 21.28 159 23.17 -9.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 47 6.80 -24.4FrancoN g FNV .96f 1.3 71 86.06 66.19 571 74.28 -7.1FrankCov FC ... ... ...dd 31.20 17.35 17 26.45 +27.5FrankFn n FSB .40p ... 17 42.65 30.30 27 34.55 +1.3FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.42 +.3FrankLibEm FLQE ... ... ... 35.59 29.30 5 32.45 -1.8FrankLibGl FLQD ... ... ... 30.47 27.37 4 28.21 -3.0FrankLbGlE FLQG ... ... ... 32.51 27.49 86 30.29 -.9FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.78 +1.6FrnkLInvGr FLCO ... ... ... 24.89 23.59 1 23.67 -4.5FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.87 -.1FrankL Mun FLMB ... ... ... 25.38 24.31 0 24.44 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 27.87 24.17 0 28.02 +7.0FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2 FrankRes BEN .92f 2.8 11 47.65 31.67 2678 33.20 -23.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 196 7.78 -27.6FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 63 11.04 -6.7FrkUnv FT .47 7.1 ...q 7.39 6.68 33 6.68 -6.8FranksIntl FI .30 4.0 ... 9.15 4.93 1357 7.49 +12.6FrptMcM FCX .20 1.2 11 20.25 11.05 19389 16.22 -14.5FresenMd FMS .51e 1.0 ... 57.94 44.88 92 50.67 -3.6FDelMnt FDP .60 1.3 20 54.61 43.02 123 47.56 -.2FriedmInd FRD .08 1.3 ...dd 6.79 5.05 5 6.13 +7.9Frontlne rs FRO .60e ... 36 6.54 3.79 180 4.64 +1.1FullerHB FUL .62f 1.2 25 58.74 46.62 291 51.78 -3.9FutureFuel FF .24a 2.1 14 16.22 11.32 85 11.48 -18.5G -GAMCO s GBL .08 .3 ... 32.60 23.97 14 26.11 -11.9GATX GATX 1.76f 2.4 13 73.25 56.00 206 72.27 +16.3GATX 66 GMTA ... ... ... 27.00 22.81 7 25.19 -4.1GCP ApT n GCP ... ... 27 34.79 27.25 710 29.25 -8.3GDL Fund GDL .64 6.8 ...q 10.38 9.13 30 9.35 -3.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4398 20.42 -12.7tGGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.29 33 24.45 -3.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 458 26.20 +1.0GMS Inc n GMS ... ... 16 39.98 27.21 142 30.51 -18.9GNC GNC .80 24.7 3 10.95 3.08 1762 3.24 -12.2GP Strat GPX ... ... 27 31.25 19.25 43 20.15 -13.1GTT Comm GTT ... ... ...dd 62.32 28.30 325 52.45 +11.7GabCvInc GCV .48 8.0 ...q 6.47 4.91 9 6.03 +2.2GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.06 -1.6GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 106 22.44 -4.1GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.53 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 0 25.52 -3.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.08 -1.1GabelliET GAB .60 9.7 ...q 6.65 5.87 408 6.19 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 23.96 -3.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.10 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 6 23.95 -4.7GabGSmM GGZ ... ... ... 13.61 11.60 12 12.13 -4.8GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.23 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 2 18.92 -11.2GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 1 50.47 +.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 20 9.69 -6.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 4 25.44 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 2 25.73 -2.3GabMultT GGT .94e 9.9 ...q 10.09 8.27 30 9.50 +3.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.45 -6.6GabUtil GUT .60 10.0 ...q 7.20 5.77 176 6.00 -15.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.30 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.97 -1.9Gasa rs GFA ... ... ... 12.99 5.53 11 6.87 -45.6Gain Cap GCAP .24 3.0 13 13.26 5.62 269 8.06 -19.4Gallaghr AJG 1.64 2.4 26 72.77 54.50 1027 69.26 +9.5GamGldNR GGN .84 16.2 ...q 5.81 4.80 463 5.18 -.6GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 23.00 -7.3GamNRG&I GNT .84 13.0 ...q 7.23 6.00 88 6.47 -3.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.50 -6.0GameStop GME 1.52 11.7 ...dd 24.68 12.20 3118 13.03 -27.4Gannett n GCI .64 5.5 ...cc 12.38 7.36 1252 11.58 -.1Gap GPS .97f 3.4 14 35.68 21.02 4924 28.80 -14.9GardDnv n GDI ... ... ... 38.00 19.91 2355 33.47 -1.4Gartner IT ... ... 41 142.16 110.76 1057 134.37 +9.1GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 64 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 23 26.21 +.4GasLog GLOG .56 3.2 35 22.55 12.75 373 17.50 -21.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.53 -.2GastarExp GST ... ... ...dd 1.39 .38 3029 .80 -23.8Gastar pfA GSTpA 2.16 13.3 ... 20.50 6.40 23 16.25 -9.3Gastar pfB GSTpB 2.69 13.9 ... 23.50 8.46 19 19.40 +2.8GatesInd n GTES ... ... 29 18.72 14.77 332 15.90 -12.1GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.50 -9.7GeeGroup JOB ... ... ...dd 6.28 2.00 2 2.50 -10.1GencoSh rs GNK ... ... ...dd 18.98 8.47 147 17.44 +30.9Generac GNRC ... ... 18 53.78 33.77 401 48.66 -1.7GAInv GAM 1.15e 1.0 ...q 36.59 32.20 25 34.42 +.1GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 767 29.90 +1.0GenDynam GD 3.72f 1.8 21 230.00 190.31 1092 201.67 -.9GenElec GE .48 3.3 ...dd 29.47 12.73 37468 14.69 -15.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 3703 42.62 -28.1GenMoly GMO ... ... ...dd .53 .28 42 .38 +15.5GenMotors GM 1.52 4.1 ...dd 46.76 31.92 6793 37.16 -9.3GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 67 5.88 -11.2Gensco GCO ... ... 12 51.45 20.90 130 42.60 +31.1GenesWyo GWR ... ... 26 84.40 61.44 303 77.37 -1.7GenesisEn GEL 2.88f 13.6 52 32.59 18.42 435 21.14 -5.4GenesisHlt GEN .24 15.1 ...dd 2.44 .60 336 1.59 +108.4GenieEn n GNE .30 5.7 ... 8.01 3.82 46 5.24 +20.2GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 2 7.36 +.2Genpact G .30 ... 20 34.79 25.56 1407 31.00 -2.3GenuPrt GPC 2.88f 3.2 21 107.75 79.86 504 90.57 -4.7Genworth GNW ... ... 2 4.15 2.66 2296 3.08 -1.0GeoGrp s GEO 1.88 7.8 14 33.40 19.05 742 24.04 +1.9GeoPark GPRK ... ... ... 15.39 6.48 271 14.19 +43.2GaPw 77 n GPJA ... ... ... 26.14 23.01 19 24.35 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 10677 5.00 +34.4GerNew GF 1.23e .4 ...q 21.49 15.85 8 19.77 +1.7GettyRlty GTY 1.28 5.0 14 29.89 22.68 98 25.70 -5.4GigCapit n GIG ... ... ... 10.22 9.60 401 9.80 +1.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 264 28.86 -10.7Glatfelter GLT .52 3.1 13 23.85 15.76 100 16.68 -21.7Glaukos n GKOS ... ... ... 44.76 23.08 1257 34.07 +32.8GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 1829 39.92 +12.5GblBrCopp BRSS .24 .8 12 36.50 27.50 113 31.00 -6.3GlbMed n GMRE .20p ... ...dd 10.25 6.34 353 8.35 +1.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 4 24.80 -2.1GlobNetL n GNL .94 4.9 31 22.99 15.55 631 19.23 -6.6GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 28 24.55 -4.4GlobPtrs GLP 1.85 10.7 ...dd 20.87 15.17 173 17.30 +3.6GlobPay s GPN .04 ... 39 118.94 87.30 781 116.00 +15.7GlbShipLs GSL .40 29.4 ...dd 1.94 .97 236 1.36 +17.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 24.00 +.3GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 12 23.03 +1.5GbXSpDvE SDEM .63e ... ...q 17.90 15.17 14 15.80 -2.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.42 +.4GblXEffic EFFE .16p ... ...q 27.69 24.99 4 26.54 -.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 4 12.61 +6.1GblXColum GXG .41e 3.8 ...q 11.51 9.33 383 10.90 +8.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 23.16 -3.4GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 1706 12.81 -5.7GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 21.49 +3.0GblXArg ARGT .09e .3 ...q 38.46 27.40 599 32.37 -8.3GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 103 24.49 -4.3GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 37 11.74 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 4 30.83 +3.8GbXGreece GREK .13e 1.3 ...q 11.56 8.57 290 10.22 -.6GblXChCon CHIQ .12e .6 ...q 19.96 13.60 76 18.90 +1.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 796 9.08 -8.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 2 10.47 -.6sGblXChiEn CHIE .41e 3.1 ...q 12.98 10.55 7 13.16 +15.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 137 21.02 -3.5GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.56 13 18.68 +3.8GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 9 17.25 +1.5GblXPakist PAK ... ... ...q 19.23 12.15 11 12.52 +1.1GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.88 -2.6sGblXNorway NORW .83e 5.7 ...q 14.63 11.19 69 14.69 +11.8GblXScUS n SCIU ... ... ...q 32.53 27.62 2 31.44 +1.7GblXScEu n SCID ... ... ...q 29.75 26.13 0 28.53 +2.9GblXScAs n SCIX ... ... ...q 27.08 23.76 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 1 31.50 -.6GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.01 -3.5GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 13 23.54 +8.4GbX US Inf PAVE ... ... ... 17.80 13.80 45 16.37 -2.4GblFound n BOSS ... ... ... 20.72 15.35 5 19.01 +9.8GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 45 27.14 -.8GlbXSilv rs SIL ... ... ...q 37.30 28.21 200 31.16 -4.5GlbXLith rs LIT ... ... ...q 41.21 28.10 303 33.96 -12.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.47 +.7GbXUran rs URA ... ... ...q 16.36 11.81 152 13.79 -8.4GlblScape GSB .06 1.6 21 5.51 3.27 65 3.72 +4.8Globalstar GSAT ... ... ...dd 2.51 .53 4982 .65 -50.4GlobantSA GLOB ... ... 55 54.84 33.87 620 47.50 +2.2GlobusMed GMED ... ... 42 52.56 27.79 475 49.91 +21.4Glowpoint GLOW ... ... ...dd .65 .15 216 .19 -47.2sGoDaddy n GDDY ... ... 98 69.71 38.34 2097 68.85 +36.9GolLinhs s GOL ... ... ... 14.48 4.13 881 9.26 +5.7GoldFLtd GFI .02e .5 ... 4.70 3.33 2695 3.88 -9.8GoldResrc GORO .02 .4 68 5.50 3.37 318 5.47 +24.3GoldStdV g GSV ... ... ... 2.07 1.25 226 1.61 -8.3Goldcrp g GG .24 1.7 19 15.55 11.64 3412 13.76 +7.8GoldenMin AUMN ... ... ... .68 .36 76 .41 -4.6GoldStr g GSS ... ... 6 .92 .56 847 .71 -19.9GldFld GV ... ... 11 6.38 3.60 58 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 100 25.70 -3.1GS BDC n GSBD 1.80 8.8 11 23.54 18.78 123 20.43 -7.9GS ActbtInt GSIE ... ... ...q 32.48 27.28 50 30.58 +1.9GS ActEM GEM ... ... ...q 39.44 30.39 98 36.11 +.8GS ActEur GSEU .60e ... ... 33.94 29.45 5 32.47 +2.4GS ActJpn GSIY ... ... ... 36.02 29.55 3 34.43 +2.3GS US LgC GSEW ... ... ... 46.27 40.58 2 43.90 +1.0GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.47 -2.1GS CpBd n GIGB ... ... ... 50.44 47.87 2 48.07 -4.3GS ActLgC GSLC ... ... ...q 57.42 46.85 172 54.77 +2.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 69 100.01 GS Indus n GVIP ... ... ... 57.97 45.03 20 54.60 +3.1sGS SCap n GSSC ... ... ... 45.33 39.39 4 45.30 +4.6GSCI37 GSC ... ... ...q 27.91 17.55 1 27.38 +14.2GoldmanS GS 3.20f 1.3 23 275.31 209.62 2596 243.44 -4.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 56 27.29 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.06 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 26 25.79 -.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 28 22.83 +.4GoldS pfA GSpA .96 4.3 ... 24.46 21.25 68 22.17 -1.7GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 127 22.48 -.5GS MLPEn GER .64 10.0 ...q 8.29 5.25 204 6.39 +3.9GS MLPInc GMZ 1.38 15.3 ... 10.66 7.55 87 9.02 +.9GoodrPet n GDP ... ... ... 14.39 8.20 16 13.39 +22.7GormanR GRC .50 1.5 29 33.50 23.55 31 33.38 +7.0vjGrace GRA .96 1.3 21 77.37 58.48 554 71.82 +2.4Graco s GGG .53 1.2 15 49.69 34.89 460 45.76 +1.2GrahamCp GHM .36 1.5 16 24.23 17.97 16 23.86 +14.0GrahamH s GHC 5.32f .9 22 625.45 536.90 18 595.40 +6.6Graingr GWW 5.44f 1.8 26 309.80 155.00 815 300.17 +27.1Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.70 -4.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5360 27.51 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 933 3.33 +23.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 121 3.44 +20.7GraniteC GVA .52 .9 28 68.58 45.14 186 56.91 -10.3GranitPnt n GPMT 1.52f 8.8 ... 19.30 16.15 280 17.34 -2.3 GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 40.23 +2.9Gran Gld n BAR ... ... ... 142.87 123.68 3 131.92 +1.2GranCom n COMB ... ... ... 27.07 24.80 6 26.98 +3.1GranSP n COMG ... ... ... 32.29 24.96 1 30.48 +10.1GrphTInt n EAF ... ... ... 18.37 14.44 637 17.99 +16.1GraphPkg GPK .30 2.1 15 16.74 12.65 4811 14.14 -8.5GrayTelev GTN ... ... 7 17.80 10.70 974 11.95 -28.7GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.55 -26.5GrtAjax n AJX 1.20 9.0 9 15.40 12.27 28 13.36 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 370 1.27 -1.6GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1820 32.23 GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 176 42.81 +7.6sGreenDot GDOT ... ... 51 69.37 35.36 1648 72.57 +20.4sGreenTrH n GHG ... ... ... 13.25 10.75 97 13.01 +.5GreenbCos GBX .92f 1.9 10 54.45 41.45 308 47.35 -11.2Greenhill GHL .20 .8 ...dd 26.55 13.80 370 26.00 +33.3Greif A GEF 1.68 2.8 20 65.60 47.97 158 60.03 -.9Greif B GEF/B 2.51e 3.9 21 71.95 52.50 5 65.10 -6.1Griffon GFF .28f 1.2 24 24.50 17.45 88 22.80 +12.0Group1 GPI 1.00f 1.5 9 84.47 51.62 225 68.07 -4.1GrubHub GRUB ... ... ...cc 112.41 41.35 904 104.40 +45.4GAeroPac PAC 2.78e 2.9 ... 119.87 87.66 43 95.20 -7.4GpoASur ASR 3.31e ... ... 229.45 164.65 33 172.89 -5.3GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 135 8.70 +2.4GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 18 10.35 +10.7GpSuprvi n SUPV ... ... ... 33.85 16.11 745 22.97 -21.7GpTelevisa TV ... ... ... 27.37 14.20 1776 18.60 -.4GuangRy GSH .63e 2.1 ... 37.43 24.43 6 29.93 -10.4Guess GES .90 3.8 ...cc 24.01 9.56 1069 23.87 +41.4GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 12 21.66 -4.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.15 -2.9GugCrdAllo GGM 2.18 9.8 ...q 23.93 21.08 25 22.17 +1.1GuggChina 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 11.2 ...q 9.42 7.72 111 8.54 -4.0GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 104 60.25 -.6GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 91 8.19 -2.4GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.50 -3.9GugSolar TAN .83e 3.2 ...q 26.70 17.50 561 26.15 +4.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 24 31.60 +6.8GugChRe 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 5 38.73 +3.7Gug 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 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 5 46.22 +6.2GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 156 21.02 -2.6sGuidewire GWRE ... ... ...dd 92.65 60.15 1051 92.46 +24.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 21 34.69 +21.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1725 101.47 +15.5HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 90 41.83 +39.9HCP Inc HCP 1.48 6.2 13 33.67 21.48 1943 24.06 -7.7HDFC Bk HDB .37e .4 ... 110.77 82.64 1827 96.51 -5.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.06 279 34.45 -29.2HMG HMG ... ... ...dd 16.33 8.94 3 13.58 +8.7HNI Corp HNI 1.18f 3.3 17 46.53 31.16 153 35.83 -7.1HP Inc HPQ .53 2.3 14 24.75 17.10 4943 22.75 +8.3HRG Grp HRG ... ... ...dd 19.77 9.42 6248 11.60 -31.6HSBC HSBC 1.50e 3.0 ... 55.89 42.99 1321 49.93 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 46 25.88 +.2HSBC 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 -2.5Haemonet HAE ... ... 80 86.11 38.47 694 85.91 +47.9HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3982 4.92 -35.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6892 52.71 +7.9HalyrdHlt HYH ... ... 26 54.46 35.24 247 52.79 +14.3HamBchBr HBB .34 1.4 ... 41.00 20.97 31 25.16 -2.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 46 39.28 -.1HanJS JHS .87e 6.4 ...q 15.12 13.49 43 13.52 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.28 11 16.32 -6.7HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 62 15.45 -9.8HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 23 20.80 -2.9HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 69 20.23 -5.9HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 64 17.95 -4.3HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 75 22.24 -9.8Hanesbds s HBI .60 3.6 9 25.73 16.38 3100 16.58 -20.7HannArms HASI 1.32 6.8 35 25.28 17.33 269 19.31 -19.7HanoverIns THG 2.16 1.8 65 121.39 79.23 295 119.40 +10.5HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 14 25.33 HarleyD HOG 1.48f 3.6 13 56.95 39.34 2456 40.63 -20.1HarmonyG HMY .05 ... ... 2.53 1.56 3145 1.93 +3.2HarrisCorp HRS 2.28 1.5 28 170.54 106.18 501 156.71 +10.6Harsco HSC .20m .9 59 23.60 13.55 422 22.85 +22.5HarteHk rs HHS ... ... ... 14.40 7.27 31 9.99 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 6.8 ... 32.00 28.57 34 29.13 -.4HartfdFn HIG 1.00 1.9 18 59.20 48.36 1329 52.81 -6.2HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 61 19.35 -14.6HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.6 23 38.72 31.71 379 34.16 -5.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 339 6.36 +6.9HlthcrRlty HR 1.20 4.3 44 36.25 26.27 987 28.00 -12.8HlthcreTr HTA 1.22 4.7 50 32.84 24.19 1161 26.22 -12.7HeclaM HL .01e .3 ...dd 6.16 3.25 5881 3.96 -.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 126 92.17 Heico A s HEI/A ... ... 58 78.65 47.00 58 75.10 HelixEn HLX ... ... 3 8.70 4.82 972 8.09 +7.3HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1372 69.02 +6.8Hemisphrx rs HEB ... ... ... .74 .28 361 .30 -13.0HennCap n HCAC ... ... ... 10.49 8.97 1 9.99 +1.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.61 +2.3Herbalife HLF ... ... 24 113.49 60.71 525 111.46 +64.6HercHld n HRI ... ... ... 72.99 33.27 251 55.89 -10.7HercTGC HTGC 1.24 9.8 13q 13.97 11.55 495 12.64 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 11 25.06 -2.2HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 205 16.54 -8.2Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 24.05 -4.3Hersha rs HT 1.12 5.7 14 19.87 16.60 298 19.72 +13.3Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 19 23.40 -5.1Hersha pfE HTpE ... ... ... 26.40 22.66 11 23.10 -6.6Hershey HSY 2.62 2.8 20 116.49 89.10 728 92.89 -18.2HertzGl HTZ ... ... ... 27.27 8.52 5593 17.02 -23.0Hess HES 1.33f 2.1 ...dd 63.67 37.25 3544 63.30 +33.3Hess pfA HESpA ... ... ... 71.49 48.24 116 71.23 +23.1HessMidP n HESM 1.33f 6.7 19 26.05 18.32 131 20.00 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 10907 17.65 +22.9sHexcel HXL .50 .7 25 69.52 49.20 290 69.34 +12.1Hi-Crush HCLP 1.05e 7.7 15 15.45 7.25 1450 13.70 +28.0HighPtRs HPR ... ... ...dd 7.38 2.66 1976 6.60 +28.7HighlFlR n HFRO ... ... ... 16.60 15.00 157 16.00 +3.2HighwdPrp HIW 1.85 4.0 20 53.34 41.34 678 46.64 -8.4Hill Intl HIL ... ... ...dd 6.00 4.25 99 5.55 +1.8Hill-Rom HRC .80 .9 23 91.11 71.91 330 88.00 +4.4HillenInc HI .83 1.8 23 49.35 34.65 181 46.65 +4.4HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 5 33.50 -2.5HilltopH HTH .28 1.2 12 28.32 21.47 388 22.78 -10.1HilGrVa n HGV ... ... ... 47.75 32.20 990 39.87 -5.0Hilton HLT .60 .7 42 88.11 60.54 2208 82.76 +3.6HoeghLP HMLP 1.72 9.8 11 20.00 15.33 83 17.50 -6.2Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 10 25.27 -6.1HollyEngy HEP 2.62f 9.0 14 36.05 26.09 131 29.16 -10.2sHollyFront HFC 1.32 2.0 17 68.54 23.46 2346 67.45 +31.7HomeDp HD 4.12f 2.2 26 207.61 144.25 3848 187.16 -1.3Honda HMC .84e 2.6 ... 37.29 27.05 958 32.82 -3.7HonwllIntl HON 2.98 2.0 65 165.13 129.00 1974 147.30 -4.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 166 42.95 -2.6tHorizGbl n HZN ... ... 25 19.26 5.50 1238 5.31 -62.1HorizFn22 n HTFA ... ... ... 25.99 25.26 3 25.83 +1.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 22 49.90 -.8HorGKWld KLDW ... ... ...q 35.73 29.78 3 34.54 +3.2HoizWear 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/Friday, May 11, 2018

PAGE 55

Horz Saba n CEFS ... ... ... 23.00 20.35 7 20.53 -4.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.37 +.4Hormel s HRL .75 2.1 22 38.00 29.75 1191 36.17 -.6Hornbeck HOS ... ... ...dd 4.87 1.51 156 3.20 +2.9HostHotls HST 1.00a 4.8 18 21.53 17.26 7188 20.92 +5.4HoulihnL n HLI 1.08 2.2 20 52.81 32.72 442 49.17 +8.2HstnAEn HUSA ... ... ... 1.05 .22 158 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.66 942 1.88 -43.9HHughes HHC ... ... 28 140.38 114.28 122 132.47 +.9HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 77 26.86 +7.4Hubbell HUBB 3.08 3.0 20 149.03 100.55 378 104.28 -22.9HubSpot HUBS ... ... ...dd 124.45 63.00 1059 117.65 +33.1HudBayM g HBM .02 ... 11 10.25 4.60 477 7.30 -17.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 568 35.03 +2.3HugotnR HGT .09e 14.5 2 2.05 .55 155 .62 -55.7Humana HUM 2.00f .7 24 299.85 223.40 1035 281.90 +13.6HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 35 40.09 +4.5HuntgtnEco HECO .47e .2 ...q 44.87 38.37 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 488 222.40 -5.6Huntsmn HUN .65f 2.1 11 36.09 23.12 4023 31.56 -5.2Hyatt H ... ... 38 83.02 54.38 892 81.20 +10.4HysterYale HY 1.21 1.8 18 93.90 62.62 35 67.47 -20.8I -IAMGld g IAG 1.52f 24.5 ...cc 7.25 4.19 3885 6.21 +6.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 4010 9.08 -6.7IDT Cp IDT 1.00f 18.9 ... 17.71 5.08 146 5.28 -50.2IEC Elec IEC ... ... ...cc 5.05 3.35 26 4.70 +14.1tING ING .14e .9 ... 20.58 15.93 2039 16.01 -13.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 22 25.64 +.4ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 37 25.77 +.3ION Geo rs IO ... ... ...dd 32.45 3.20 149 27.35 +38.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 62 30.62 +.6IQ Hedge MCRO ... ... ...q 27.20 25.47 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.58 23.89 253 27.90 -.5IQ HdgEv QED ... ... ...q 22.00 20.65 1 21.15 +1.2IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.26 -3.5IQ CorePl n AGGP ... ... ... 21.05 18.93 33 19.00 -4.8IQ CoreBd n AGGE ... ... ... 19.88 18.43 2 18.49 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 15 24.32 -.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 0 22.26 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 302 20.56 +1.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 725 21.80 +.7IQ RealRtn CPI ... ... ...q 27.85 27.17 2 27.64 +.8IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 7 25.15 -4.4IQMrgArb MNA ... ... ...q 31.92 29.98 43 30.40 -2.1IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 6 33.52 -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 18 28.22 -1.2IQVIA Hldg IQV ... ... 12 110.67 81.74 794 100.93 +3.1IRSA IRS ... ... ... 32.97 18.04 51 21.32 -28.0iShGold IAU ... ... ...q 13.11 11.61 12423 12.67 +1.3siShGSCI GSG ... ... ...q 17.89 13.16 566 17.91 +10.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1026 22.88 -1.3iSAstria EWO .37e 1.5 ...q 27.41 20.21 49 25.21 +2.3iShBelg EWK .51e 2.5 ...q 23.00 19.33 7 20.73 -1.4iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 26150 41.86 +3.5iShCanada EWC .48e 1.7 ...q 30.60 25.58 4098 29.04 -2.0iShEMU EZU .86e 1.9 ...q 47.13 40.03 4535 44.81 +3.3iSFrance EWQ .58e 1.8 ...q 33.73 28.51 394 32.80 +5.1iShGerm EWG .60e 1.8 ...q 35.87 30.08 1738 33.20 +.5iSh HK EWH .61e 2.3 ...q 26.93 23.03 5174 26.08 +2.6iSh SKor EWY .65e .9 ...q 79.07 64.87 3131 75.00 +.1iShMexico EWW .78e 1.6 ...q 57.82 47.06 6323 48.56 -1.5iShNeth EWN .66e 2.1 ...q 34.09 28.69 125 32.15 +1.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 298 48.05 +.5iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 671 67.55 -3.5iShSpain EWP .99e 2.9 ...q 36.38 31.52 319 33.85 +3.3iSSwedn EWD .76e 2.2 ...q 36.71 32.02 466 34.45 +1.6iShSwitz EWL .75e 2.2 ...q 37.84 33.43 1060 34.36 -3.4iShFrntr100 FM .30e .9 ...q 36.19 28.36 110 32.25 -2.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 15 49.71 -1.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 30 54.02 -.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.51 2 48.77 -4.7iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 60 47.30 -5.4iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 6 46.93 -6.3iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 94 41.50 -.8iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 14 10.78 -.5siShGblEnP FILL .59e 2.5 ...q 23.65 17.81 12 23.73 +10.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 29.09 -.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 3 89.66 +1.8iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 25 52.38 -1.4iShEMkBd LEMB .42e .9 ...q 50.78 45.39 143 47.55 -1.3iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 54 83.95 -.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 293 61.26 +.8iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 21 81.94 +2.7iShThai THD 1.88e 2.0 ...q 103.71 76.35 420 96.16 +4.0iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 50.50 -1.5iShChile ECH .71e 1.3 ...q 56.53 41.34 435 53.02 +1.6iShBRIC BKF .54e 1.2 ...q 50.94 36.00 40 46.07 +3.6iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 6 56.19 +1.4iShSilver SLV ... ... ...q 17.14 14.44 8453 15.74 -1.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 662 120.09 +1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 11 102.68 -2.8iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 16 170.60 +9.0iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 14 157.10 -1.1iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 37 16.06 -1.4iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 42 18.15 -2.7iShSPTUS s ITOT ... ... ...q 65.40 53.79 792 62.49 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 104.56 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 16 110.84 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 659 112.07 -1.8iShChinaLC FXI .87e 1.8 ...q 54.00 38.66 28428 48.02 +4.0iShTransp IYT 1.70e .9 ...q 206.73 157.65 233 191.16 -.2iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 2 54.87 +8.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3494 273.90 +1.9iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 8 184.38 -.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.52 2097 105.81 -3.2iShEMkts EEM .59e 1.2 ...q 52.08 39.82 115633 47.48 +.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 5103 115.06 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 59.08 1 66.10 +2.3iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 605 24.43 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 22 56.90 -6.0iShGblTech IXN 1.10e .7 ...q 171.45 129.32 38 167.63 +9.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.12 16 50.29 -4.8iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 215.74 +6.6iShIndones EIDO .35e 1.4 ...q 30.61 23.77 1843 25.47 -10.4iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 554 162.02 +6.1iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.59 -2.1iShGblHcr s IXJ ... ... ...q 61.56 52.61 16 55.95 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 10 70.40 +.7iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 549 84.07 +1.4siSSPGlbEn IXC 1.01e 2.6 ...q 38.40 30.34 6437 38.39 +8.0iShCalMn s CMF ... ... ...q 59.75 57.68 100 58.14 -1.7tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.46 7 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1218 83.64 -.3iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 139 43.94 -2.8iShNANatR IGE .85e 2.3 ...q 38.02 30.59 52 37.06 +4.6iSh JPXNik JPXN ... ... ... 70.78 57.04 3 65.72 +1.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 502 84.10 +.6iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1616 35.93 +5.2iShUSAMo MTUM .81e .7 ...q 113.60 85.00 1101 111.02 +7.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 159.06 -.3iShPhilpns EPHE .20e .6 ...q 40.19 32.21 250 33.72 -13.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 505 111.35 -2.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 337 108.39 -2.1iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 3 44.74 +2.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 51.38 -2.0iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 19 39.65 +.4iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 99 68.02 +3.0iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7102 118.93 -6.3iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 33 77.10 +5.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 9 62.73 +2.0iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 395 34.19 +1.2iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 18107 71.58 +1.8iShGerSC bt EWGS .69e 1.0 ...q 70.42 50.45 1 66.61 +3.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 270 88.23 -1.0iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.34 14 59.90 -7.5iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 183 126.42 +4.8siShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 9 28.83 +11.8iShRusMid IWR 2.85e 1.3 ...q 220.02 185.54 129 211.48 +1.6iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 176.60 +1.4iShIreland EIRL .55e 1.1 ...q 50.12 42.67 76 48.14 +.3iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1109 193.64 +2.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 25 58.42 -7.6iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12646 85.76 -1.7siShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 7 43.80 +11.1siShSft IGV .12e .1 ...q 183.98 131.00 215 185.26 +19.9iShCorUS n FTY ... ... ... 51.01 43.20 73 47.22 -4.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 5 69.34 +2.6iShNetw IGN .25e .5 ...q 55.29 43.74 437 52.70 +8.7iShNATch IGM .73e .4 ...q 195.60 142.10 52 192.68 +14.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 30 60.27 -3.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.30 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 105 96.63 -4.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 25 101.05 +2.9iShGbl100 s IOO ... ... ...q 49.47 41.81 17 47.41 +3.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 19 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 186.42 +4.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.66 0 109.70 -3.7iShIndia bt INDA .24e .7 ...q 38.21 31.54 4439 34.35 -4.8iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 935 122.41 -1.6siSMrnSCG JKK .87e .4 ...q 193.05 153.86 5 194.05 +8.1iShPoland EPOL .42e 1.7 ...q 30.19 23.14 615 24.89 -8.1iSMCGth IJK 1.88e .8 ...q 230.66 189.87 47 223.90 +3.7iShIntGvC GVI 1.99 1.9 ...q 111.75 107.11 193 107.25 -2.3iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 1162 141.97 +5.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 83 47.36 -9.9iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 650 151.57 +2.0iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 633 128.56 +2.2iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 374 199.39 +6.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 221 129.49 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 6050 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 15804 159.53 +4.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 265 84.72 -6.0iShChina MCHI .61e .9 ...q 76.72 51.68 4326 69.81 +4.9iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 305 74.33 +1.8iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 183 161.61 +2.2iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.33 3 70.55 +.7iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 59 127.75 -3.9iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 3885 52.72 -.1iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 2 148.25 -2.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 31 160.45 +.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.19 -.7iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 181 27.40 -6.8iShTech IYW 1.20e .7 ...q 184.45 138.25 120 181.01 +11.2iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 92.55 -.3iShGblCSt s KXI ... ... ...q 54.58 47.79 25 48.47 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 8506 77.96 -3.8iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 7 115.28 +5.4 iSh0-5Tips STIP ... ... ...q 101.11 99.27 60 99.43 -.4iShHmCnst ITB .09e .2 ...q 46.56 32.02 4291 38.76 -11.3iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 23 146.85 -.4iShAerosp ITA 1.31e .7 ...q 207.47 149.17 305 198.05 +5.3iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 32 174.04 -.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 77 136.31 +4.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 52.35 +6.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.96 -4.0iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 191 121.36 +1.6iShBroker IAI .65e 1.0 ...q 70.58 49.01 55 68.16 +8.6iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 219 42.14 +6.3iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 12 113.44 +2.1siShCrSPS s IJR ... ... ...q 80.74 66.77 2774 81.00 +5.5siShMedDev IHI 1.57e .8 ...q 194.86 155.25 125 196.58 +13.3iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 21 114.02 -10.0iShHltcPrv IHF .24e .1 ...q 172.85 137.41 7 166.67 +6.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 313 64.13 +1.7iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 4 143.70 -6.9iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 39 100.89 -1.3iShPeru EPU .70e 1.6 ...q 44.95 32.98 33 43.49 +6.1iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 5582 67.50 +2.1iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 82 38.60 +7.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 16 136.39 +2.1iShO&GEx IEO 1.06e 1.4 ...q 74.66 50.49 126 73.90 +13.8iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 56 54.24 +.7iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 213 48.16 +1.9iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 159 44.88 -.1iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 20 101.07 +5.6iShModAllo AOM .71e 1.9 ...q 39.05 36.77 59 37.72 -.8iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 26 24.72 -4.3iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 179 56.20 +1.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 110 159.24 +3.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 71 34.13 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 51 82.04 +1.6iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.47 1 23.52 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 1 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 20 25.84 -.9iStar STAR ... ... 4 12.49 9.75 299 10.75 -4.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 6 25.37 iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.90 -2.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 313 52.38 -1.9iBio IBIO ... ... ...dd .55 .14 304 .15 -14.7Idacorp IDA 2.36 2.6 23 100.04 79.59 270 91.44 +.1IDEX IEX 1.72f 1.2 30 150.72 103.99 230 137.85 +4.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 133.90 1247 145.82 -12.6Imax Corp IMAX ... ... ...cc 29.10 17.58 425 23.80 +2.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 633 .27 -13.6ImpacMtg IMH ... ... 3 16.83 7.18 12 8.59 -15.5ImpOil g IMO .57 1.8 65 32.81 25.91 195 32.44 +4.0IncOpR IOR ... ... 26 13.79 8.51 12 12.07 +8.9IndCDrillg ICD ... ... ...dd 5.48 2.72 85 4.79 +20.4IndepHld IHC .12f .3 13 39.85 17.25 10 35.40 +29.0IndepRT IRT .72a 7.6 19 10.63 8.26 609 9.50 -5.8IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 43 24.97 -4.4IndiaGCap IGC ... ... ...dd 1.63 .30 116 .62 -38.0IndoTel s TLK .67 ... ... 36.19 25.76 624 27.04 -16.1IndBach IBA .87e 1.5 ... 67.61 53.46 8 59.63 +4.1Infosys INFY .40e 2.3 16 18.71 13.88 3247 17.45 +7.6InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 57 21.18 +14.0InfuSystem INFU ... ... ...dd 2.95 1.20 39 2.75 +19.5IngerRd IR 1.80 2.0 20 97.67 79.63 1339 88.73 -.5Ingevity NGVT ... ... ... 82.67 53.62 209 81.49 +15.6tIngredion INGR 2.40 2.2 15 146.28 109.18 444 111.33 -20.4InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 167 32.33 +.1InnoInd pfA IIPRpA ... ... ... 28.80 25.50 4 27.70 -.9Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 344 33.41 -8.7InsightS n INSI ... ... ... 21.10 18.55 24 18.63 -6.4sInsperity s NSP ... ... 28 86.75 34.88 324 86.85 +51.4sInsprMed n INSP ... ... ... 25.50 22.50 262 25.51 +2.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 46.70 169 59.95 -21.1Instructre n INST ... ... ...dd 46.50 24.55 314 43.30 +30.8IntegerHl ITGR ... ... ...dd 67.40 38.70 245 65.90 +45.5Intellichk IDN ... ... ...dd 4.55 1.50 32 1.90 -25.8sIntellgSys INS ... ... ...dd 6.26 3.30 101 7.26 +59.2Intelsat I ... ... ... 13.86 2.44 3988 12.93 +281.4InterXion INXN ... ... ... 65.75 43.51 323 65.64 +11.4IntcntlExc s ICE .88e 1.2 17 76.30 57.91 1910 71.38 +1.2IntCtlHtls IHG ... ... ... 69.23 49.03 107 65.96 +3.9IBM IBM 6.28f 4.4 10 171.13 139.13 3726 144.24 -6.0IntFlav IFF 2.76f 2.2 33 157.40 125.34 1117 127.44 -16.5IntlGmeT n IGT .80 2.8 ... 30.82 17.25 1742 28.63 +8.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1433 52.84 -8.8IntlSeaw n INSW ... ... ... 23.43 15.23 136 19.54 +5.9IntTower g THM ... ... ...dd .78 .29 159 .65 +50.7Interpublic IPG .84f 3.5 16 26.01 18.30 4625 24.21 +20.1IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.35 -.5inTestCorp INTT ... ... 19 10.25 5.75 47 7.30 -15.6IntPotash IPI ... ... ...dd 5.12 2.03 2814 4.09 -14.1Intrexon XON ... ... ...dd 26.99 10.26 1458 18.64 +61.8Inuvo INUV ... ... ...dd 1.39 .70 79 .90 +11.1Invacare IVC .05 .3 ...dd 19.20 11.25 364 17.65 +4.7Invesco24 n IHTA ... ... ... 10.33 8.28 28 9.26 -10.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 32 9.95 +1.6InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 91 10.61 -6.8Inv Bond VBF .83a 4.7 ...q 20.29 17.75 18 17.79 -10.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 121 11.72 -6.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 145 11.70 -.1InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 137 13.75 -6.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 709 14.17 -4.9Invesco IVZ 1.16 4.1 12 38.43 27.35 3829 28.14 -23.0InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 689 16.15 -9.4InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 6 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 4 25.39 -1.4InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 84 24.04 -3.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 77 7.45 -6.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 218 11.75 -5.2InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 75 11.87 -5.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 51 11.77 -3.1Invsco iqi IQI .76 6.4 ...q 13.04 11.70 92 11.94 -4.6InvSrInco VVR .31 7.1 ...q 4.71 4.26 424 4.41 +.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 137 12.41 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 50 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 144 22.13 +15.0InvRlEst IRET .28 5.2 4 5.93 4.05 311 5.39 +8.0InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 9 23.65 -9.1Invitae n NVTA ... ... ...dd 10.44 4.35 2152 6.57 -27.6InvitHm n INVH .44 1.9 ... 24.30 20.25 1203 23.69 +.5iPBetaCmd BCM ... ... ...q 32.00 25.00 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 +3.0iPBetaCrOil OLEM ... ... ...q 21.40 12.86 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 6.5 29 41.52 30.78 1167 33.72 -10.6iShItaly rs EWI ... ... ...q 34.45 27.27 944 33.41 +9.8iShJapan rs EWJ ... ... ...q 64.71 52.33 6176 60.82 +1.5iSMlasia rs EWM ... ... ...q 36.56 31.21 4014 32.99 +.1iShSing rs EWS ... ... ...q 28.35 23.28 519 27.48 +6.0iSTaiwn rs EWT ... ... ...q 39.36 33.90 8183 37.07 +2.4iSh UK rs EWU ... ... ...q 38.05 32.82 1233 36.72 +2.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 70 49.57 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 38.33 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 34 57.80 +4.9iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 10565 57.45 +1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.84 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 3 15.49 +7.3iShEnhBd n IGEB ... ... ... 50.77 47.82 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 27.96 4 33.37 +2.8iShRs2500 n SMMD ... ... ... 45.58 38.87 0 45.01 +3.0iShFacSIntl INTF .17p ... ...q 31.21 26.07 67 29.55 +2.4iShArgGl n AGT ... ... ... 32.94 24.18 35 27.74 -8.1iShFS USA LRGF .19e ... ...q 33.93 27.78 132 32.40 +1.9iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 9 40.63 +2.8iShFacSGbl ACWF .11p ... ...q 34.07 26.37 5 31.29 +2.0iSh iBd23 n IBML ... ... ... 25.96 24.64 14 24.86 -1.4iSh IntDv n IDEV ... ... ... 62.47 53.10 12 59.33 +1.4iShMgRE rs REM ... ... ...q 48.54 39.80 125 43.45 -3.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1024 46.83 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 11 27.02 +2.2iSh 3-10yr n IMTB ... ... ... 50.70 47.48 3 47.67 -4.1iShSaudi KSA ... ... ... 31.62 24.50 39 29.69 +13.4iSh MinVl n SMMV ... ... ... 30.51 26.90 2 30.12 +3.2iShIntDevM IMTM .30p ... ...q 33.00 27.80 134 31.23 +2.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 30.18 +1.8iShLwCarb CRBN .94p ... ...q 125.97 106.16 5 119.39 +2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 19 27.08 +2.2iShMsciChA CNYA ... ... ... 35.68 25.98 31.55 -1.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 57.50 -3.2iShMultiTc TCHF ... ... ... 42.80 34.12 2 41.71 +7.6iShMultInd INDF ... ... ... 33.67 29.24 1 30.87 -3.2iShMultHl HCRF ... ... ... 35.18 28.03 3 32.06 +1.4iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 14 25.25 -.4iShMultMat MATF ... ... ... 36.19 29.62 0 32.93 -3.7iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.04 -.8iShMultiEn ERGF ... ... ... 30.28 23.28 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.53 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.37 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 421 34.47 -.9iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.41 +3.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 905 31.25 +4.8iShGblReit REET .94e 3.7 ...q 26.68 23.40 495 25.40 -2.6iSh 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 43 52.45 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 30.99 +3.4iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.05 30 60.59 +1.6iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 41 96.71 -.6 iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.41 iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 69.65 +2.6iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 11 25.81 +1.8iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 123 51.38 +2.4iShxJMinV AXJV .84p ... ...q 38.95 32.69 3 36.83 +1.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 15 25.42 -1.0iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.17 -1.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.03 7 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 11 25.29 -.5iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 510 34.54 +3.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 3325 30.39 +2.4iShCHMex HEWW 1.41p ... ...q 21.71 18.74 18.74 -6.3iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.13 -1.1iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 23.20 +4.6iShHEmBd EMBH .30e ... ...q 27.37 25.29 10 25.90 -2.4iShCHItaly HEWI .55p ... ...q 19.17 16.12 0 18.78 +11.6iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.78 -.1siSCHEafSC HSCZ .19p ... ...q 32.04 28.02 1 32.08 +3.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 8 27.38 +1.9iShGbMM rs PICK ... ... ... 37.91 25.02 240 35.84 +3.5iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 0 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 55 50.27 +.1siShCH UK HEWU .24p ... ...q 24.82 22.21 20 24.93 +2.5siSh ESG s ESGE ... ... ... 73.14 31.09 19 73.57 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.09 1 27.85 +1.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 31 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 683 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 28.05 1 30.37 +.4iShFacEmg EMGF .13p ... ...q 53.84 40.69 28 50.43 +1.9iSh iBd26 n IBDR ... ... ... 24.92 23.11 9 23.28 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 160 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 87 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 140 24.76 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 68 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 66 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 46 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.91 36 24.01 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 93 24.33 -1.9IsoRay ISR ... ... ...dd .64 .36 109 .42 +5.3IsraelChm ICL .27e 5.9 ... 4.95 3.85 415 4.60 +13.9IssuerDir ISDR .20 1.2 59 18.95 11.65 0 17.00 -7.4sItauCorpb ITCB 2.48e 15.5 77 15.90 10.28 4 15.96 +18.8ItauUnibH ITUB .32e 2.3 ... 16.98 10.02 9130 13.75 +5.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 31 14.32 -5.3J -JAlexHld n JAX ... ... 36 12.80 8.70 28 12.50 +28.9JJill n JILL ... ... ... 13.71 4.17 317 5.37 -31.2sJBG Smth n JBGS .90 2.5 ... 37.28 30.79 450 36.56 +5.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.80 -1.9JMP Grp JMP .36 7.1 73 7.70 4.92 17 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 17 25.94 -4.1JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 4 62.76 +.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 64 60.92 +1.4JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 17 59.21 +1.5JPM DREq JPUS .26p ... ...q 74.59 63.05 25 70.43 -.1JPM DivInt JPIH ... ... ... 30.65 27.59 3 30.42 +1.4JPMDsfEu JPEU ... ... ... 64.34 56.41 1 61.64 +2.2JPM DivEu JPEH ... ... ... 29.58 26.58 29.03 +2.7JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.32 +.9JPM Mom n JMOM ... ... ... 27.55 24.95 1 26.80 +4.5JPM MinV n JMIN ... ... ... 26.62 24.93 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 11 25.34 -3.2JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.88 -1.1JPM UlSh n JPST ... ... ... 51.03 48.88 547 50.14 +.2JPM SCap n JPSE ... ... ... 30.81 27.03 14 30.25 +1.9JPM GlB n JPGB ... ... ... 52.89 50.08 4 50.18 -1.9sJPM Evnt n JPED ... ... ... 25.37 24.55 0 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 26 49.94 -2.6JPM USMid JPME ... ... ... 66.84 57.20 6 64.36 +1.0JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 8708 114.29 +6.9JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 21 25.18 -.8JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 35 26.15 -3.3JPMAlerian AMJ 2.29 8.6 ...q 31.83 23.17 1549 26.52 -3.5JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 58 25.87 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 55 25.90 -4.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 98 26.27 -2.5JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 16 31.77 23.70 1776 27.62 +5.2JacobsEng JEC .60 .9 25 72.18 49.31 1675 63.76 -3.3JaggedPk n JAG ... ... ... 16.55 11.40 1329 14.16 -10.3JHardie s JHX .38e 2.1 83 18.79 13.55 12 18.02 +2.3Jan 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 49.95 102 49.98 -.4JanusHn n JHG 1.44f 4.3 ... 41.64 30.24 2458 33.88 -11.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 269 12.36 +4.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 938 28.27 -28.2JernignC n JCAP 1.40 7.4 11 24.89 15.90 42 19.01 Jianpu n JT ... ... ... 9.49 4.75 796 5.51 -15.0JinkoSolar JKS ... ... 34 30.50 16.06 348 19.11 -20.5JBeanTch JBT .40 .5 34 122.65 82.45 313 88.10 -20.5JHMultLgC JHML .10p ... ...q 37.14 30.72 119 35.44 +1.9JH MultMdC JHMM .08p ... ...q 36.30 30.04 186 34.93 +2.4JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.86 +.9JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.82 +2.9JH MultHltC JHMH .05p ... ...q 34.56 28.23 24 31.13 JH MultTch JHMT .09p ... ...q 47.35 35.22 6 45.57 +11.0JH MultEn JHME ... ... ... 32.89 24.30 9 32.57 +9.8JH MultMat JHMA ... ... ... 38.20 30.00 5 35.07 -2.4JH SmCap n JHSC ... ... ... 28.27 24.27 11 26.59 +1.8JH MultDev JHMD ... ... ... 32.58 27.75 4 31.06 +2.1JH MultUt JHMU ... ... ... 29.74 25.00 26.60 -3.3JH MulCnSt JHMS ... ... ... 28.79 24.55 2 24.90 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 1 34.85 -.7JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 24 17.52 +.6JH TxAdY HTY 1.28 14.9 ...q 10.25 8.27 43 8.57 -2.8JohnJn JNJ 3.60f 2.9 17 148.32 121.28 4944 125.35 -10.3JohnContl n JCI 1.04e 2.8 25 44.37 32.89 3359 36.72 -3.6JonesEngy JONE ... ... ...dd 2.70 .54 527 .69 -37.0JonesLL JLL .82f .5 30 178.75 110.15 288 172.42 +15.8Jumei Intl JMEI ... ... 28 4.20 2.00 733 2.56 -12.3JnprNtwk JNPR .72 2.7 14 30.68 23.61 6906 26.34 -7.6Jupai n JP .40f 1.8 22 29.00 7.36 583 21.73 +17.5JustEngy g JE .41 ... 5 6.20 3.86 139 4.08 -4.9JustEn pfA JEpA ... ... ... 26.98 21.29 3 23.22 -6.6K -K12 LRN ... ... 54 21.18 12.72 160 15.11 -5.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 1088 53.65 +6.2KB FnclGp KB ... ... ... 63.96 44.21 126 54.99 -6.0KB Home KBH .10 .4 30 38.80 20.55 2338 26.16 -18.1KBR Inc KBR .32 1.9 12 21.70 13.36 1158 16.94 -14.6KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.41 +.5KKR KKR 1.31e 5.8 10 24.50 17.61 5706 22.51 +6.9KKR pfA KKR.PRA ... ... ... 27.69 25.45 32 26.90 -.4KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 18 26.49 -1.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 118 15.98 -.4KKR RE n KREF 1.72e ... ... 23.99 18.09 151 20.12 +.5KMG Chm KMG .12 .2 25 70.60 45.65 40 64.35 -2.6KT Corp KT ... ... ... 18.82 12.70 1220 13.50 -13.5Kadant KAI .84 .9 27 114.00 68.55 42 95.40 -5.0Kadmon n KDMN ... ... ... 5.86 2.05 521 3.72 +2.8sKaman KAMN .80 1.2 39 68.12 47.23 195 68.77 +16.9KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 0 25.81 -5.3KC Southn KSU 1.44f 1.3 20 114.91 88.66 550 109.79 +4.3KapStoneP KS .40 1.2 12 35.01 19.59 638 34.36 +51.4KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 22 17.37 -.2KA EngTR KYE 1.32m 13.8 ...q 11.85 8.30 109 9.56 -5.0KA MLP KYN 1.80 9.7 ...q 20.38 14.38 405 18.64 -2.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.17 -.3KAMidsEn KMF 1.80m 13.9 ...q 16.00 11.36 76 12.99 -5.9KeanGrp n FRAC ... ... ... 19.83 12.51 1748 15.64 -17.7Kellogg K 2.16 3.5 15 74.28 56.40 2227 61.04 -10.2KelsoTch g KIQ .03f 4.8 ... .89 .24 1 .63 +21.2Kemet KEM ... ... 29 27.35 11.73 1342 20.78 +38.0Kemper KMPR .96 1.3 23 74.75 36.35 284 73.65 +6.9Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 3 26.00 -.3Kennamtl KMT .80 2.0 25 52.52 32.23 1008 40.04 -17.3KennWils KW .76 3.8 ...cc 20.75 15.95 574 19.85 +14.4KenonHld n KEN ... ... ... 33.22 12.07 0 15.15 -30.0KeyEngy KEG ... ... ... 21.43 8.20 146 17.00 +44.2Keycorp KEY .48f 2.4 14 22.40 16.28 6263 20.28 +.5Keycorp pfI KEYpI ... ... ... 29.97 27.08 30 27.32 -5.5Keysight KEYS ... ... 40 55.21 35.62 891 53.09 +27.6KilroyR KRC 1.70 2.3 16 77.70 62.91 281 74.75 +.1KimbRoy n KRP 1.68f 9.5 ... 20.24 15.06 59 17.73 +9.1KimbClk KMB 4.00f 3.9 20 134.30 97.10 1232 103.83 -13.9Kimco KIM 1.12 7.7 15 21.24 13.16 2521 14.56 -19.8Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.38 66 23.65 -6.1Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 37 21.50 -14.1Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 20 21.88 -12.9Kimco pfL KIMpL ... ... ... 25.99 20.01 60 20.48 -17.2KindMorg KMI .80f 4.8 23 21.25 14.69 14148 16.50 -8.7KindM pfA KMIpA ... ... ... 45.00 29.98 139 32.42 -14.6KindredHlt KND .48 5.4 ...dd 11.90 5.50 1391 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 3 3.88 -23.1Kinross g KGC ... ... 29 4.91 3.48 10964 3.74 -13.4sKirbyCp KEX ... ... 38 89.25 59.25 511 89.20 +33.5sKirklLak n KL .02e ... ... 19.38 11.52 544 19.57 +27.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.4 5 21.57 13.87 580 15.07 -23.1KlondexM g KLDX ... ... ... 3.89 1.29 1377 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 30.48 1493 40.14 -8.2Knoll Inc KNL .60 3.0 14 24.00 16.57 110 19.88 -13.7KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 39 20.45 -1.4Knowles KN ... ... 12 19.13 10.95 753 13.82 -5.7Kohls KSS 2.44f 4.0 12 69.48 35.16 5293 60.53 +11.6Koppers KOP 1.00 2.5 11 51.80 33.90 91 39.25 -22.9KoreaElc KEP ... ... ... 20.38 14.12 176 16.85 -4.9KoreaFd KF 4.50e ... ...q 44.64 38.03 2 41.36 +.2KornFer KFY .40 .7 24 56.18 31.19 221 55.63 +34.4KosmosEn KOS ... ... ...dd 8.62 5.15 2705 7.05 +2.9KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.46 +3.0KrS ChIn n KWEB ... ... ... 68.39 53.99 512 62.02 +5.8KranChinA KBA 9.93e ... ...q 39.22 27.68 378 34.67 +.7KraneChCm KCNY .22e .6 ...q 37.87 32.65 5 36.90 +5.1KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.87 -1.7KrnOnBelt n OBOR ... ... ... 28.16 24.47 11 25.71 +.6KrS CnTc n KEMQ ... ... ... 28.97 23.87 43 25.92 +1.5KratonCp KRA ... ... 16 53.99 30.70 128 47.57 -1.2Kroger s KR .50 2.1 13 31.45 19.69 4834 24.36 -11.3KronosWw KRO .68f 2.9 8 29.49 17.11 652 23.34 -9.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 56

Kyocera KYO ... ... ... 71.92 53.79 10 61.78 -5.7L -tL Brands LB 2.40 7.6 9 63.10 33.35 16078 31.68 -47.4L-3 Tch LLL 3.20 1.6 19 218.71 159.43 763 195.57 -1.2LCI Inds LCII 2.20 2.4 16 132.73 86.25 197 89.80 -30.9LG Display LPL ... ... ... 17.05 10.21 809 10.58 -23.1LGL Grp LGL ... ... 19 6.70 4.25 2 5.32 -5.3LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 30 13.04 -6.5LSB Inds LXU ... ... ...dd 11.71 5.29 152 5.91 -32.5LSC Com LKSD 1.04f 8.8 ... 22.46 11.58 490 11.84 -21.8LTC Prp LTC 2.28f 5.8 17 52.85 34.46 410 39.23 -9.9LaQuinta LQ ... ... 68 21.06 13.40 3669 20.33 +10.1LaZBoy LZB .48 1.6 20 34.25 23.15 279 29.75 -4.6LabCp LH ... ... 20 181.72 136.61 426 174.00 +9.1LadderCap LADR 1.26 8.5 14 15.39 12.83 822 14.86 +9.0LadThalFn LTS .04 1.1 ...dd 3.67 2.11 374 3.60 +13.9LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 19 25.20 -.4LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.20 -2.9sLambWst n LW .77 1.1 25 68.31 42.14 841 68.03 +20.5Lannett LCI ... ... 6 30.35 13.15 1625 14.75 -36.4LaredoPet LPI ... ... 4 13.46 7.41 3074 9.71 -8.5LVSands LVS 3.00 3.8 22 79.84 56.33 2531 79.00 +13.7sLaSalleH LHO 1.80 5.7 17 31.75 24.10 1175 31.43 +12.0LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 2 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 3 24.25 -5.8Latam Air LTM ... ... ... 17.39 10.53 746 13.92 +.1LatAmDisc LDF .03e .3 ...q 13.25 9.80 31 11.32 -1.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 99 29.68 +1.6LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 94 25.17 -2.3Latt RE n RORE ... ... ... 16.02 13.27 5 14.58 -5.9LattUSEqt ROUS .39e ... ...q 33.42 26.68 9 31.53 +.8LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.97 +1.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.66 27 18.50 +2.8Lazard LAZ 1.76f 3.2 15 60.00 40.50 399 55.52 +5.8LazWldDiv LOR .69 6.1 ...q 12.63 10.72 11 11.28 -3.0LeafGrp LFGR ... ... ...dd 10.15 6.35 92 9.35 -5.6LearCorp LEA 2.80f 1.4 14 202.42 135.62 688 194.35 +10.0Lee Ent LEE ... ... 5 2.75 1.75 73 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 2 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 4 10.00 +.6LeggMason LM 1.36f 3.4 11 47.13 36.24 826 39.47 -6.0LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.00 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 47 24.12 -4.5LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.69 -1.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 28.70 +4.3LeggPlat LEG 1.44 3.4 20 53.96 39.57 785 41.85 -12.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.0 22 70.11 50.94 1011 63.08 -2.3LejuHldgs LEJU .20e ... ...dd 3.29 .96 150 1.32 -8.3LendingClb LC ... ... ...cc 6.56 2.57 7119 3.48 -15.7LennarA LEN .16 .3 14 72.17 49.52 2421 54.19 -14.3LennarB LEN/B .16 .4 11 58.65 41.40 97 43.15 -16.5Lennox LII 2.04 1.0 28 223.05 160.18 161 204.26 -1.9Leo Hld un LHC ... ... ... 10.90 9.40 10.10 +1.3LeucNatl LUK .40 1.6 45 28.30 21.61 2875 24.79 -6.4LevelBr n LEVB ... ... ... 5.52 3.50 19 5.27 +21.1LexRltyTr LXP .71f 8.5 11 10.65 7.59 1222 8.36 -13.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 48.90 -4.7Libbey LBY .47 7.1 ...dd 10.30 4.60 145 6.60 -12.2LbtyASE USA .72e 11.4 ...q 6.80 5.42 515 6.30 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 117 6.08 +9.7LibOilSv n LBRT ... ... ... 23.30 16.00 269 20.86 -8.9LibtProp LPT 1.60 3.7 16 45.40 37.77 811 43.81 +1.9sLifeStorg LSI 4.00 4.3 32 92.09 69.00 359 92.90 +4.3LightInBox LITB ... ... ...dd 3.46 1.61 5 2.28 -.9LilisEn n LLEX ... ... ...dd 5.69 2.96 405 4.41 -13.7LincNat LNC 1.32 2.0 10 86.68 63.10 3032 67.68 -12.0LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 45 100.40 82.31 99 93.80 +6.3LineCp n LN ... ... ... 47.81 33.91 264 37.25 -9.1LionsGat A LGF/A .09p ... ... 36.48 21.54 884 22.98 -32.0LionsGat B LGF/B ... ... ... 34.41 19.97 709 21.16 -33.3LiqTech LIQT ... ... ...dd .84 .25 129 .42 -26.6LithiaMot LAD 1.16f 1.2 12 127.99 86.05 161 96.03 -15.5LiveNatn LYV ... ... ...cc 49.11 33.13 1461 42.80 +.5LloydBkg LYG .47a 13.0 ... 4.21 3.26 2076 3.63 -3.2LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 266.01 1261 324.49 +1.1Loews L .25 .5 15 53.59 45.01 982 51.86 +3.7LomaNeg n LOMA ... ... ... 26.89 16.22 925 17.99 -21.9LaPac LPX .13p ... 14 31.19 22.07 1832 27.22 +3.7Lowes LOW 1.64 1.9 20 108.98 70.76 5141 85.07 -8.5Lubys LUB ... ... ...dd 3.43 2.35 43 2.60 -1.5LumberLiq LL ... ... ...dd 41.33 19.41 602 21.29 -32.2LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 111 42.65 -23.4Lydall LDL ... ... 14 60.00 37.50 99 40.25 -20.7LyonBas A LYB 4.00f 3.6 9 121.95 78.01 3438 112.42 +1.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 532 185.73 +8.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 245 11.03 -10.8MBIA MBI ... ... ...dd 10.97 6.04 2455 8.76 +19.7MDC MDC 1.20 3.9 11 35.18 26.45 376 30.98 -2.8MDU Res MDU .79 2.8 24 29.28 24.29 475 28.37 +5.5MFA Fncl MFA .80 10.4 10 8.90 6.72 2074 7.69 -2.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 9 25.33 +.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 10 6.28 -19.4MFS CAMu CCA .60 5.7 ...q 14.00 10.28 0 10.46 -9.1MCR MCR .72a 9.0 ...q 8.76 8.00 77 8.04 -5.2MGF MGF .41 9.0 ...q 5.01 4.50 64 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 108 4.93 -5.9MFS HYMu CMU .28 6.0 ...q 4.89 4.37 154 4.58 -.9MFS IHI CIF .25 9.2 ...q 3.03 2.63 59 2.69 -8.5MIN MIN .42 10.8 ...q 4.35 3.85 93 3.89 -6.3MFS InvG CXH .50 5.4 ...q 10.33 9.27 20 9.31 -4.1MMT MMT .52 9.1 ...q 6.29 5.65 81 5.70 -6.1MFM MFM .38 5.8 ...q 7.41 6.41 106 6.60 -3.9MFV MFV .58 9.7 ...q 6.84 5.71 9 5.97 +.8MGIC Inv MTG ... ... 8 16.21 9.97 2552 10.40 -26.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 497 28.50 -2.2MGM Rsts MGM .48 1.4 10 38.41 29.53 11654 33.37 -.1MI Homes MHO ... ... 14 37.41 24.08 98 30.04 -12.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 812 34.79 -1.9MRC Glbl MRC ... ... 21 20.77 14.01 625 19.97 +18.0sMSA Safety MSA 1.52f 1.7 53 91.61 65.95 133 91.45 +18.0MSC Ind MSM 2.32 2.5 18 99.94 65.42 304 91.90 -4.9MSCI Inc MSCI 1.52 1.0 43 159.98 96.12 521 159.85 +26.3MSG Netw MSGN ... ... 8 26.30 16.25 512 19.05 -5.9MV OilTr MVO .76e 8.7 7 9.80 4.80 26 8.66 +3.1MVC Cap MVC .60 6.0 ...q 10.97 8.59 23 10.05 -4.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 16 25.60 -.9MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 12 11.90 -4.3MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 21 23.16 -10.2Macerich MAC 2.96 5.1 32 69.73 52.12 923 57.57 -12.3MackCali CLI .80 4.3 9 28.51 15.86 422 18.42 -13.8Macquarie MIC 5.24e 13.4 7 79.99 36.20 1129 39.04 -39.2Macys M 1.51 5.1 10 32.45 17.41 16647 29.42 +16.8MadCvCall MCN .72 9.7 ...q 8.15 7.09 27 7.46 -3.4MadSqGd n MSG ... ... 79 254.50 189.96 138 252.88 +19.9MadStSec MSP 1.04 8.7 ...q 12.33 10.72 29 12.02 +2.6MagellMid MMP 3.75f 5.5 20 75.82 54.82 860 68.42 -3.6sMagna g s MGA 1.32f 2.1 11 61.56 43.18 1728 63.17 +11.5MagnaChip MX ... ... 7 13.40 8.40 307 10.70 +7.5Maiden prA MHpA 2.06 10.4 ... 25.81 18.80 151 19.75 -20.0Maiden pfC MHpC 1.78 9.8 ... 26.67 16.73 144 18.21 -25.4MaidnH pfD MHpD 1.68 9.9 ... 25.05 14.85 22 16.95 -19.1MaidenHld n MHLA .60 2.9 ... 27.28 16.68 14 20.82 -9.5MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 24 21.74 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 220 38.73 -2.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 69 19.10 -3.7Majesco n MJCO ... ... ...dd 6.43 4.35 34 5.55 +3.4Mallinckdt MNK ... ... ... 49.12 11.65 6302 14.50 -35.7MgdDInvG MZF .74 5.3 ...q 14.17 13.05 6 13.86 +3.2ManchUtd MANU .36 1.9 1 22.15 15.86 7 19.25 -2.8Manitowc rs MTW ... ... ... 44.03 21.24 486 24.91 -36.7ManngNap MN .32 9.7 14 5.20 2.95 58 3.30 -8.3ManpwrGp MAN 1.86 1.9 11 136.93 93.47 836 95.68 -24.1Manulife g MFC .44 ... ... 22.16 16.62 2299 19.40 -7.0MarathnO MRO .20 .9 ...dd 21.68 10.55 13145 21.14 +24.9MarathPt s MPC 1.84 2.4 11 83.27 49.30 4405 77.54 +17.5MarcusMill MMI ... ... 23 37.98 23.40 315 36.87 +13.1Marcus MCS .60f 1.9 26 34.60 23.55 57 32.20 +17.7MarinSft rs MRIN ... ... ... 15.45 6.25 14 7.65 -30.1MarineP MPX .40f 2.5 28 17.12 12.00 27 15.78 +23.9MarineMx HZO ... ... 23 24.30 13.80 273 23.30 +23.3Markel MKL ... ... 65 1194.98 936.95 22 1153.15 +1.2MarriotVac VAC 1.60 1.4 20 154.14 107.58 223 118.37 -12.5MarshM MMC 1.50 1.8 23 86.54 73.04 2114 81.77 +.5MartMM MLM 1.76 .8 31 241.33 189.27 594 210.72 -4.7Masco MAS .42 1.1 19 46.45 35.79 2969 37.86 -13.8Masonite g DOOR ... ... 12 79.90 50.40 200 63.50 -14.4Mastec MTZ ... ... 12 55.53 38.40 567 48.65 -.6MastechD MHH ... ... 19 16.61 6.13 11 15.85 +57.6sMasterCrd MA 1.00 .5 45 191.68 115.55 2806 193.05 +27.5MatadorRs MTDR ... ... 26 35.22 20.13 1070 34.13 +9.6Materion MTRN .42f .8 35 55.90 33.15 109 55.10 +13.4MatinasB n MTNB ... ... ... 3.08 .43 164 .53 -54.1Matson MATX .80 2.4 6 40.32 21.63 136 33.09 +10.9MauiLand MLP ... ... 19 27.80 9.95 27 10.75 -37.9MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 204 48.93 -23.9Maximus MMS .18 .3 19 72.71 58.58 791 62.44 -12.8MaxLinear MXL ... ... 13 32.47 17.54 991 19.00 -28.1McClatch rs MNI ... ... ...dd 11.51 5.75 7 9.70 +8.6McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 3 107.18 +6.6McCorm MKC 2.08f 1.9 16 111.46 90.25 812 107.40 +5.4McDerI rs MDR ... ... 10 27.21 16.14 13736 20.70 McDrmInt MDR/O ... ... 10 9.07 5.38 6.64 +.9McDnlds MCD 4.04 2.4 25 178.70 145.43 1675 165.07 -4.1McKesson MCK 1.36 .9 12 178.86 134.25 1297 147.26 -5.6McEwenM MUX .01 .5 ...dd 3.06 1.82 2089 2.22 -2.6Mechel pf MTLp ... ... ... 1.34 .80 6 1.02 -2.9Mechel rs MTL ... ... ... 5.80 3.30 152 3.63 -31.0Medequit n MRT .84 7.9 ... 13.06 9.67 141 10.66 -5.0MedProp MPW 1.00f 7.4 15 14.19 11.82 1487 13.44 -2.5Medifast MED 1.92 1.6 53 126.60 40.00 201 122.04 +74.8tMedleyCap MCC .40m 10.9 6 6.65 3.65 1106 3.67 -29.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 10 24.87 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 5 25.07 -2.8Medley n MDLX .22p ... ... 25.09 23.76 7 24.75 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.05 -.6MedleyMgt MDLY .80 14.8 16 7.15 5.40 44 5.40 -16.9Mednax MD ... ... 12 63.04 40.56 360 46.19 -13.6Medtrnic MDT 1.84 2.1 34 89.72 76.41 4633 85.68 +6.1Merck MRK 1.92 3.3 22 66.41 52.83 8229 58.06 +3.2MercGn MCY 2.50 5.5 41 61.51 41.41 134 45.63 -14.6Meredith MDP 2.18 4.2 12 72.25 50.05 667 51.90 -21.4Meritage MTH ... ... 12 55.50 38.80 193 44.30 -13.5Meritor MTOR ... ... 6 29.54 14.97 421 21.01 -10.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 22 25.74 -1.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 2 16.84 +14.5MLRRD29 PYS 1.58 8.1 ... 24.85 17.20 10 19.40 -4.2MLGS t PYT .76 3.4 ... 22.60 20.40 22.13 +5.6MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.10 -2.2MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 2 15.45 -16.3Mesab MSB 1.49e ... ... 30.92 12.90 101 23.70 -5.8Methode MEI .44 1.0 36 48.44 36.05 181 42.30 +5.5MetLife MET 1.68f 3.6 10 55.91 43.01 3749 46.89 -7.3MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 19 25.24 +1.6MetroBkH n MCB ... ... ... 51.30 36.35 82 48.74 +15.8MettlerT MTD ... ... 39 697.26 544.64 205 563.25 -9.1MexcoEn MXC ... ... ...dd 7.18 3.00 29 5.68 +44.5MexEqt MXE 1.62e .1 ...q 12.22 9.91 2 10.35 +.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.10 13 15.58 -1.1MKors KORS ... ... 19 70.00 32.38 1525 62.90 -.1MicrFoc n MFGP ... ... ... 36.21 12.67 1087 17.30 -48.5MicrSol n MICR ... ... ... 4.29 3.19 0 3.75 +7.1MidAApt MAA 3.48 3.7 17 110.95 85.16 467 93.01 -7.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.40 -2.9MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 34 14.60 +10.2MidstPet MPO ... ... ... 19.04 10.87 98 13.45 -18.9Milacron n MCRN ... ... ... 22.62 15.09 223 19.71 +3.0MilestnSci MLSS ... ... ... 1.80 .64 70 .67 -43.3MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 72 12.12 -2.8MillerInds MLR .72 2.8 15 29.00 23.65 26 26.05 +1.0MinTech MTX .20 .3 17 77.15 62.55 78 71.00 +3.1MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.00 -2.6Mistras MG ... ... 36 23.83 17.00 75 19.34 -17.6MitsuUFJ MUFG ... ... ... 8.11 5.95 423 6.60 -9.2sMiX Tele MIXT .22e ... ... 17.40 5.59 456 18.66 +46.2MizuhoFn MFG ... ... ... 4.00 3.37 186 3.65 +.3MobileTele MBT .53e 5.2 ... 12.80 7.77 2823 10.17 -.2Model N MODN ... ... ...dd 19.60 11.95 132 18.30 +16.2Modine MOD ... ... 13 25.75 12.30 522 17.45 -13.6Moelis&Co MC 1.88f 3.3 46 57.30 34.60 345 56.65 +16.8Mohawk MHK ... ... 16 286.85 207.79 598 211.53 -23.3MolinaHlth MOH ... ... ...dd 93.98 56.68 698 83.10 +8.4MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 0 63.00 -25.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2475 61.40 -25.2MonRE MNR .68 4.3 25 18.45 13.87 371 15.82 -11.1MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 15 24.21 -3.3Monsanto MON 2.16 1.7 21 126.80 114.19 2481 124.89 +6.9sMoodys MCO 1.76 1.0 38 171.68 112.55 752 173.78 +17.7Moog A MOG/A .25p ... 22 93.93 65.41 88 85.25 -1.8Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.8 14 59.38 40.43 8192 55.04 +5.0MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 44 28.44 -1.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 51 27.56 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 78 26.74 -4.0MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 31 26.11 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.55 199 25.72 -5.1MS Asia APF .14e .8 ...q 19.99 15.92 18 17.88 -2.8MS China CAF 13.33e ... ...q 27.79 19.96 115 25.94 +10.9MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 1 6.55 -7.2MS EMD MSD .57e 6.2 ...q 10.27 8.98 36 9.13 -8.5MSEMDDbt EDD .80m 10.9 ...q 8.37 7.23 263 7.33 -4.8MSEmMkt MSF .05e .3 ...q 19.86 15.62 37 17.59 -1.7MS icb ICB .54a 2.9 ...q 19.79 17.93 1 18.58 +1.3MS India IIF .04e ... ...q 35.14 28.02 22 30.42 -8.2MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 25 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 38.95 1 46.55 +8.2MkVRupee INR .20p .5 ...q 45.42 39.60 1 40.21 -7.9MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 0 49.60 +2.4MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 37 22.70 +.3MosaicAc n MOSC ... ... ... 9.90 9.49 9.66 -.4Mosaic MOS .10 .4 36 29.20 19.23 3591 26.38 +2.8MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1517 108.75 +20.4Movado MOV .80f 2.0 ...cc 42.25 20.50 111 39.80 +23.6Mueller MLI .40 1.4 21 37.57 25.26 166 29.14 -17.8MuellerWat MWA .20 1.7 27 12.99 9.59 1169 11.68 -6.8MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1153 30.43 -2.0MurphUSA MUSA ... ... 13 89.69 61.05 487 67.54 -16.0MyersInd MYE .54 2.4 45 24.60 15.40 88 22.60 +15.9Myomo n MYO ... ... ... 23.20 2.07 986 3.07 -18.1Myovant n MYOV ... ... ...dd 24.14 9.92 28 20.76 +64.2N -NCI BldSy NCS ... ... 22 21.20 13.05 248 18.55 -3.9NCR Corp NCR ... ... 27 43.24 26.00 1692 30.62 -9.9NGL EnPt NGL 1.56 13.7 ...dd 17.65 8.58 588 11.35 -19.2NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 19 23.62 -3.2NL Inds NL ... ... 5 16.05 6.00 24 7.40 -48.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .3 56 34.38 14.70 5916 34.66 +21.7NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 181 17.72 -6.0NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 455 17.85 -5.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 20 4.74 +12.6NVR NVR ... ... 21 3700.00 2205.00 23 3022.00 -13.9nVent El n NVT ... ... ... 26.34 21.00 4280 24.98 +9.9Nabors NBR .24 3.0 ...dd 10.75 5.32 72912 7.92 +16.0NACCO NC 1.09f 3.1 4 92.60 23.80 8 35.35 -6.1NamTai NTP .28 2.3 45 13.90 7.70 28 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .63 57 .64 -27.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 31 37.13 30.10 198 37.03 +14.2NatFuGas NFG 1.66 3.2 16 59.92 48.31 635 51.15 -6.8NatGrid NGG 2.89e 5.0 ... 70.76 51.44 319 57.54 -2.2NtHlthInv NHI 4.00 5.6 16 81.60 62.71 149 71.03 -5.8NHltcre NHC 1.92f 3.0 24 74.80 57.00 18 63.72 +4.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 2813 40.61 +12.7NatPresto NPK 1.00a 1.0 13 121.40 88.80 31 98.25 -1.2NatRetPrp NNN 1.90 4.7 19 43.90 36.25 855 40.57 -5.9NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.65 37 24.15 -5.5NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 57 23.10 -7.9NatlStor n NSA 1.12 4.0 96 28.55 21.17 265 27.75 +1.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 27 23.76 -8.8NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 214 18.01 -2.6NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.48 +2.0NatGsSvcs NGS ... ... 73 29.55 22.40 8 24.95 -4.8sNatrlGroc NGVC ... ... 32 10.59 4.79 175 10.60 +18.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 60 32.00 +23.1Natuzzi NTZ ... ... ... 3.10 1.41 87 1.55 -3.1Nautilus NLS ... ... 19 19.25 11.30 284 16.35 +22.5tNavideaBio NAVB ... ... ...dd .68 .24 1639 .22 -37.9sNavigCons NCI ... ... 21 22.68 14.62 196 22.89 +17.9NavigatrH NVGS ... ... ... 13.25 7.00 255 10.80 +9.6NaviosAcq NNA .08 10.9 ...dd 1.69 .67 239 .73 -33.9Navios pfG NMpG 2.19 19.1 ... 19.99 10.18 0 11.45 -29.3Navios NM ... ... ...dd 1.90 .68 691 .78 -35.0NavMH pfH NMpH 2.16 19.3 ... 18.89 10.36 0 11.20 -31.3NavMMid NAP 2.00f 49.0 ... 11.17 3.26 129 4.08 -57.1NaviosMar NMM 1.69f 89.4 7 2.62 1.45 156 1.89 -19.9Navistar NAV ... ... ...cc 47.73 24.75 406 38.11 -11.1Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 201 79.00 -12.9sNelnet NNI .64 1.1 13 59.68 38.72 105 60.66 +10.7NeoPhoton NPTN ... ... ...dd 9.78 4.56 835 5.82 -11.6tNetshoes n NETS ... ... ... 26.96 4.50 33 4.72 -40.3Netw1Tch NTIP .10 3.8 89 4.85 2.25 41 2.66 +10.8NBCAInt NBW .74 5.9 ...q 14.61 12.57 25 12.66 -6.9NeuB HYld NHS .96 8.6 ...q 12.35 10.84 49 11.11 -5.5NBIntMu NBH .90 6.6 ...q 16.00 13.42 23 13.67 -7.6NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.46 4 11.68 -3.9NBRESec NRO .36 7.4 ...q 5.70 4.29 165 4.89 -11.6NevGCas UWN ... ... 27 2.86 1.87 2 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 65.00 690 77.60 +12.4sNevsun g NSU .04 1.1 ...dd 3.65 1.96 2711 3.76 +54.1NewAmHi HYB .78a 8.9 ...q 10.20 8.48 24 8.77 -6.7NewConcEn GBR ... ... 28 2.45 1.16 36 1.39 -10.8NE Realty NEN 1.00 1.5 2 75.25 66.81 0 68.23 -7.0NwGold g NGD ... ... ...dd 4.25 2.22 9839 2.35 -28.6tNewHome NWHM ... ... 9 13.55 9.68 50 9.65 -23.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 11 12.06 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 441 43.65 +8.6NewMedia NEWM 1.48 8.8 30 17.95 11.87 539 16.83 +.3NwMtnFin NMFC 1.36 10.0 9q 14.85 12.05 259 13.65 +.7NewOriEd EDU .40e ... 46 108.40 66.26 1194 94.40 +.4NewRelic NEWR ... ... ...dd 91.79 39.11 623 89.01 +54.1NewResid NRZ 2.00 11.1 6 18.43 15.04 1375 17.98 +.6NewSenInv SNR 1.04 13.7 14 10.57 6.77 2715 7.61 +.7NY&Co NWY ... ... ...dd 4.31 1.28 109 3.76 +31.5NY CmtyB NYCB .68 5.8 14 14.53 11.48 2636 11.72 -10.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 27.00 -5.6NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 48.86 -3.7NY REIT NYRT/O 2.00c ... ... 2.52 1.91 2.22 +11.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 198 17.87 NY Times NYT .16 .7 ...cc 25.70 16.68 1253 22.55 +21.9NewellRub NWL .92f 3.4 6 55.08 23.85 5675 27.42 -11.3NewdExp NFX ... ... 14 35.99 22.72 2974 28.09 -10.9NewMarket NEU 7.00 1.9 20 478.84 359.18 31 371.27 -6.6NewmtM NEM .56 1.4 30 42.04 31.42 3064 40.42 +7.7NewpkRes NR ... ... ...dd 10.85 6.58 259 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 431 2.02 -21.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 83 23.63 -6.6NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 48 28.19 +.9NxtEraLP NEP 1.57f 3.5 32 45.38 33.35 291 44.75 +3.8NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 21 24.72 -1.0NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 12 24.06 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 28 24.79 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 3 70.69 +1.6NextEraEn NEE 4.44f 2.8 12 165.15 135.05 1957 160.23 +2.6NxtEra pfR NEEpR ... ... ... 58.46 52.43 212 56.62 +.7NiSource s NI .78 3.1 31 27.76 22.44 2152 24.91 -3.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 95.15 -1.0NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 99.00 -.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.65 2235 30.30 -16.8NikeB s NKE .80 1.2 64 70.25 50.35 4965 67.92 +8.6sNoahHldgs NOAH ... ... 34 58.92 25.82 197 60.26 +30.2NobilisH n HLTH ... ... ... 2.10 1.25 334 1.40 +3.7NobleCorp NE .08 1.5 ...dd 5.80 3.14 5708 5.30 +17.3NobleEngy NBL .44 1.2 36 35.32 22.99 4624 35.25 +21.0NobleMid n NBLX 1.91e ... 12 57.98 41.90 271 46.91 -6.2NokiaCp NOK .19e 3.0 ... 6.65 4.51 12547 6.35 +36.3sNomadF n NOMD ... ... ... 17.32 12.45 5225 17.28 +2.2Nomura NMR ... ... ... 6.83 5.28 241 5.57 -4.3Norbord n OSB 1.29 3.2 ... 42.97 28.16 120 40.71 +20.4NordicAOff NAO .18 15.8 ... 1.60 1.02 55 1.14 -4.9NordicAm NAT .41e 20.5 ...dd 7.44 1.82 680 2.00 -18.7Nordstrm JWN 1.48a 3.0 19 54.00 37.79 1681 48.58 +2.5NorkSo NSC 2.88 1.9 23 157.15 111.21 1692 151.76 +4.7NortelInv 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 11 9.05 +30.0NoWestCp NWE 2.20 4.1 16 64.47 50.01 249 53.72 -10.0NDynMn g NAK ... ... ... 2.34 .81 701 .84 -52.6NthnO&G NOG ... ... 28 2.97 .63 3162 2.23 +8.8NorthropG NOC 4.40f 1.3 34 360.88 243.39 1217 326.41 +6.4NStREur n NRE .60 4.2 ... 14.81 10.08 460 14.31 +6.6NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 121 60.80 +1.9NorwCruis NCLH ... ... 16 61.48 49.52 1118 51.40 -3.5NovaBay rs NBY ... ... ...dd 5.00 2.25 20 3.00 -22.1NovaGld g NG ... ... ...dd 5.05 3.35 858 4.84 +23.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1606 76.94 -8.4 NovoNord NVO .96e 2.0 ... 58.37 39.95 1075 48.15 -10.3NOW Inc DNOW ... ... ...dd 18.37 9.12 1093 14.62 +32.5sNuSkin NUS 1.47 1.9 36 76.95 53.50 500 76.97 +12.8Nucor NUE 1.52f 2.4 16 70.48 51.67 2078 63.85 +.4Nush EnhYl NUAG ... ... ... 24.87 23.47 1 23.48 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.29 1 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 1 33.78 +8.3NushLCVal NULV ... ... ... 30.70 25.49 0 28.51 -.2NushMCGr NUMG ... ... ... 31.52 26.19 1 30.65 +4.4NushMCVal NUMV ... ... ... 29.85 24.80 27.78 -1.5NushSmCap NUSC ... ... ... 29.93 25.08 8 29.72 +4.5NushShTrm NURE ... ... ... 27.05 23.57 0 26.49 +.6NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 0 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 525 21.53 -28.1NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 11 23.00 -7.4Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 30 22.06 -2.6Nustar pfC NSpC ... ... ... 26.43 22.31 22 23.88 -8.0NustarGP NSH 1.32m 11.0 ... 26.90 10.40 249 12.05 -23.2Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1309 49.22 -5.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 16 13.36 -6.8NuvCr22 n JCO ... ... ... 10.10 9.26 66 9.59 +1.1Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.58 +1.5NuvHiInO n NMZ ... ... ... 13.91 12.28 158 12.64 -7.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 23.94 -4.7Nuv 11-21 n JHB ... ... ... 10.15 9.48 85 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.30 7 15.32 -9.9NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.86 -1.6Nuv RE In JRS ... ... ... 11.90 9.39 60 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 13.50 -3.2NuvAllCEn JMLP 1.37 17.7 ...q 10.22 6.79 51 7.72 -9.8NuvAZ NAZ .80 6.2 ...q 15.43 12.76 33 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 27 20.44 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 12 21.77 -5.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 89 13.55 -11.8NCADvA NAC .91 6.8 ...q 15.58 13.18 274 13.38 -6.5NCalMunV NCA .47 5.0 ...q 10.70 9.16 87 9.44 -7.4NuvCASel NXC .63a 4.6 ...q 17.17 13.51 10 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 37 11.77 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 21 15.06 +3.2NvCredStr JQC .62 7.6 ...q 8.84 7.90 371 8.08 -1.7NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 26 12.33 +.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 250 13.23 -5.9NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1sNvDow30DO DIAX 1.06 5.4 ...q 19.49 15.43 122 19.52 +3.6NuEnMLP JMF 1.35 12.5 ...p 13.80 9.65 148 10.80 -5.2NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 73 13.43 -5.4NuvFloat JFR .72 6.6 ...q 12.04 10.66 103 10.90 -2.8NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 134 10.75 -5.7NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 36 11.44 -9.0NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 35 16.00 -5.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 26 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.21 9.67 16 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 373 15.01 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 141 12.08 -6.8NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 330 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 56 12.52 -3.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.09 -3.9NvMAP NMT .71a 5.5 ...q 15.00 12.64 4 12.76 -10.6NMIQI NUM .74 5.9 ...q 14.05 12.41 43 12.62 -4.8NuvMNMu NMS .80 5.8 ...q 17.00 13.49 10 13.70 -6.9NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 36 23.31 -5.6NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 19 22.54 -5.1NuvMultM JMM .48 6.7 ...q 7.77 6.60 10 7.21 -5.4NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 213 9.49 -6.3Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 25 15.77 -8.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 55 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 62 12.53 -9.4NNYMV NNY .39a 4.3 ...q 10.65 9.03 15 9.16 -3.6NuvNYSel NXN .55 4.3 ...q 14.37 12.58 17 12.72 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.08 15 12.22 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 45 13.69 -6.5NvPA NQP .81a 6.5 ...q 13.78 12.34 31 12.52 -4.8NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 26 23.87 -3.6NvPfdInco JPC .80 8.2 ...q 10.75 9.60 213 9.82 -5.0NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 470 9.37 -8.1NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 56 16.61 -6.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 141 14.12 -.9NEqPrmG SPXX 1.04 5.5 ...q 18.85 14.92 58 18.76 +8.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 35 9.62 -3.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 51 13.52 -3.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 13 14.56 -4.1NuvSnIn NSL .42 6.4 ...q 6.98 6.28 241 6.53 +.3NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 24 16.90 +1.6Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 35 16.82 -4.3NvTxATR JTA 1.04 7.6 ...q 14.69 12.47 45 13.58 -2.7NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.02 -9.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 19 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.25 1 16.55 -9.0O -OCI Ptrs OCIP .70e 7.0 63 10.00 6.76 36 10.00 +24.2OFG Bncp OFG .24 1.8 10 14.35 7.80 628 13.35 +42.0OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 4 23.64 -2.0OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 8 23.24 +5.3OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 3 23.80 +6.1OGE Engy OGE 1.33 3.9 18 37.32 29.59 1197 34.24 +4.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 114 72.81 -.6OaktreeC OAK 3.59e 8.9 12 48.50 38.80 344 40.40 -4.0OasisMid n OMP 1.57 8.7 ... 19.65 15.57 57 17.96 +3.0OasisPet OAS ... ... ...dd 12.51 6.69 10172 11.68 +38.9Obsidian g OBE ... ... ... 1.64 .82 1166 1.16 -6.5sOcciPet OXY 3.08 3.7 ...cc 83.82 57.84 5684 83.86 +13.8Oceaneerg OII .60 2.5 ...cc 27.55 17.11 1464 23.59 +11.6Och-Ziff OZM .87e 43.7 22 3.95 1.91 394 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.46 695 4.75 +51.8Oi SA C OIBR/C ... ... ... 9.71 4.76 7 5.29 -6.0OilStates OIS ... ... ...dd 38.95 20.23 720 36.30 +28.3Oil-Dri ODC .92f 2.4 19 50.82 33.61 6 38.15 -8.1OldRepub ORI .78f 3.8 18 22.34 17.92 2004 20.78 -2.8Olin OLN .80 2.4 10 38.84 27.79 2164 33.04 -7.1Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.2 10 34.84 24.90 2674 28.62 +3.9Omnicom OMC 2.40 3.2 16 85.44 65.32 1155 74.62 +2.5Omnova OMN ... ... ...dd 11.90 8.10 98 11.25 +12.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 1248 6.00 +4.5OncoCyte n OCX ... ... ... 7.85 1.10 35 2.15 -53.8OneLibrty OLP 1.80 7.2 14 27.70 21.02 58 24.86 -4.1OneSmart n ONE ... ... ... 11.86 8.56 171 10.85 -.5OneMain OMF ... ... 16 36.32 22.10 598 33.64 +29.4ONEOK OKE 3.18f 4.9 48 65.49 47.14 1905 65.30 +22.2Ooma n OOMA ... ... ...dd 12.75 7.30 26 11.25 -5.9OppLgCap RWL .72e 1.4 ...q 55.31 44.89 46 50.83 -1.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.23 -.8OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.55 +1.0OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 113 36.39 -.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 0 25.33 -3.3Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.23 +.5OpIntRev n REFA ... ... ... 30.89 25.65 0 28.38 +1.9OpGlbRv n RGLB ... ... ... 30.09 25.62 27.80 -.3Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.51 -1.8OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.62 +.7OppenFin RWW .58e .9 ...q 74.63 57.28 1 68.21 -1.1OpEMRev n REEM ... ... ... 30.65 25.82 1 28.13 +1.2OppenHldg OPY .44 1.5 ...dd 29.10 15.10 35 28.95 +8.0Oracle ORCL .76 1.6 57 53.48 43.60 10950 46.93 -.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 209 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 95.55 459 133.69 +1.7OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 728 7.11 -23.4OrchidsPP TIS 1.40 26.7 8 16.62 5.05 81 5.25 -59.0OrientPap ONP ... ... 3 2.45 .75 30 1.13 -12.4OrionECarb OEC .72 ... ... 30.25 17.15 344 27.30 +6.6OrionGpHl ORN ... ... ...dd 8.38 5.17 104 7.34 -6.3Orix IX ... ... ... 100.03 75.78 27 89.51 +5.6OrmatTc ORA .49 .9 33 70.68 53.45 288 56.35 -11.9OshRusS n OUSM ... ... ... 27.78 24.76 46 26.78 -1.0OshIntQ n ONTL ... ... ... 29.06 25.73 4 27.13 -1.8OshkoshCp OSK .96 1.3 17 100.26 61.74 585 74.26 -18.3OsiskoGl n OR .20 ... ... 14.39 9.31 379 10.73 -7.2OutfrontM OUT 1.44 7.2 11 25.30 17.75 702 19.95 -14.0OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 718 3.29 +20.1OwensMin OMI 1.04 6.6 10 32.76 14.26 950 15.64 -17.2OwensCorn OC .84 1.2 21 96.52 59.96 1840 67.21 -26.9OwensIll OI ... ... 15 25.90 18.70 1044 19.33 -12.8OwensRM ORM .80f 5.1 11 18.72 13.71 26 15.67 -2.1OxfordInds OXM 1.36f 1.7 19 84.32 52.62 84 78.46 +4.3P-QsPBF Engy PBF 1.20 2.9 12 41.65 18.48 1471 41.35 +16.6PBF Logist PBFX 1.96f 9.7 10 22.30 17.75 34 20.25 -3.3PCM Fund PCM .96 8.3 ...q 12.13 10.15 24 11.60 +.3PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3614 43.38 -3.2PGT Inc PGTI ... ... 24 19.60 11.15 588 18.90 +12.2PHH Corp PHH ... ... ...dd 15.00 8.01 96 10.55 +2.4PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 1 49.88 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 76 51.61 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 66.42 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.17 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 13 99.50 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 102.31 73 102.56 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 816 100.15 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 100.01 433 100.18 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 583 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.68 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.50 5 49.72 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 46 110.93 -8.6PJT Part n PJT .20 .4 ...dd 55.99 35.47 263 53.66 +17.7PLDT Inc PHI 1.60e 6.0 ... 38.54 25.86 75 26.43 -12.1tPNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 86 26.85 -5.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 7 25.21 -.6PNC PNC 3.00 2.0 14 163.59 115.66 1360 150.84 +4.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 237 38.45 -4.9POSCO PKX ... ... ... 93.12 58.50 100 84.66 +8.4PPDAI n PPDF ... ... ...dd 13.68 6.39 152 6.83 -3.9PPG s PPG 1.80 1.7 18 122.07 100.45 1940 106.11 -9.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 16 25.11 -1.9PPL Corp PPL 1.64f 5.8 12 40.20 27.08 9064 28.18 -8.9PQ GrpH n PQG ... ... 29 17.65 12.88 109 13.97 -15.1PS BusPk PSB 3.40 2.9 30 137.60 107.91 53 119.04 -4.8PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 16 24.82 -1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 57

PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 7 24.49 -3.2PS BusP pfY PSBpY ... ... ... 24.78 22.16 38 22.55 -8.3PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 38 22.98 -9.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 40 22.90 -9.3PVH Corp PVH .15 .1 20 163.78 96.85 720 153.00 +11.5PcrTrnd750 PTLC ... ... ...q 30.73 25.06 190 29.25 +2.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 88 31.82 +2.3PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 28 32.89 +8.7PacrCash n GCOW ... ... ... 34.59 29.33 46 31.10 -1.2PacrTrendp PTEU ... ... ... 33.39 28.06 49 29.98 -2.3Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.12 +3.5Pac Cash n CALF ... ... ... 27.62 22.60 7 27.24 +4.4PacDvCsh n ICOW ... ... ... 31.03 25.13 73 29.48 +.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.5 5 2.75 1.36 536 2.25 +16.0PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 8 24.96 -11.5PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 2 22.50 -12.9PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 21.43 -12.8PacGE pfD PCGpD 1.25 6.1 ... 26.95 20.01 5 20.46 -15.3PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.01 -14.8PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 0 19.61 -20.2PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.29 -16.4PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.06 0 19.08 -15.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 318 116.21 -3.6Pagsegur n PAGS ... ... ... 39.97 30.32 638 31.74 +.1PalatinTch PTN ... ... ...dd 1.59 .34 877 1.22 +42.0sPaloAltNet PANW ... ... ...dd 207.06 112.30 935 205.89 +42.1PampaEng PAM ... ... ... 72.98 46.25 1083 54.65 -18.8Pandora P ... ... ...dd 10.00 4.09 11250 7.16 +48.5PanhO&G PHX .16 .7 ...cc 25.30 17.65 37 21.90 +6.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 68 14.61 +56.3ParaGold n PZG ... ... 3 1.80 1.16 93 1.39 +6.9ParamtGp PGRE .40f 2.6 ... 16.79 13.70 837 15.17 -4.3Paretem rs TEUM ... ... ...dd 3.59 .50 2168 2.57 +24.2sParkEl PKE .40 2.0 47 20.46 13.88 139 20.14 +18.1sParkHot n PK 2.20f 7.2 ... 30.33 23.91 1724 30.60 +6.4ParkNatl PRK 3.84f 3.4 18 116.75 92.42 21 113.60 +9.2ParkDrl PKD ... ... ...dd 1.65 .49 1222 .61 -39.2ParkerHan PH 3.04f 1.7 21 212.80 151.17 1355 174.25 -12.7sParsleyEn PE ... ... 55 33.41 21.12 6191 32.84 +11.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.27 -1.3PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 10 26.21 -2.3PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 72 27.53 -4.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.44 -3.2PartyCity n PRTY ... ... 14 17.00 9.50 729 15.45 +10.8PaycomSft PAYC ... ... ...cc 118.45 62.17 570 109.52 +36.3PeabodyE n BTU .60 1.6 ... 41.98 22.58 683 38.06 -3.3PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.4 ... 12.44 7.62 435 12.43 +26.6Pebblebrk PEB 1.52 4.0 22 39.74 29.53 440 37.90 +2.0Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 11 24.59 -2.7Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 0 24.42 -5.2Pedevco rs PED ... ... ... 1.15 .26 30 .34 +6.3Pembina g PBA 1.50 ... 26 36.99 29.28 551 34.47 -4.7PengthE g PGH .04 ... ...dd 1.23 .54 313 .86 +7.8Penney JCP ... ... 8 5.63 2.35 11861 2.86 -9.5PennaRE PEI .84 8.3 14 13.02 8.86 985 10.09 -15.1PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 22.29 -11.5PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 43 21.50 -17.0PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 31 20.60 -17.9PennyMFn PFSI ... ... 6 25.20 16.00 167 20.55 -8.1PennyMac PMT 1.88 10.2 19 18.46 14.87 611 18.37 +14.3Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 9 25.60 +1.5PennyM pfB PMTpB ... ... ... 25.45 23.68 7 25.16 -.1Penske PAG 1.40f 3.0 11 54.83 38.33 359 46.80 -2.2Pentair PNR .70 1.6 13 74.84 43.51 1731 44.39 -37.1sPenumbra n PEN ... ... ...dd 154.05 77.75 529 154.30 +64.0sPerfFood n PFGC ... ... 24 36.20 25.40 972 35.00 +5.7PerkElm PKI .28 .4 29 84.49 61.38 480 75.30 +3.0PermRck n PRT ... ... ... 16.69 15.00 153 15.44 -.4Prmian PBT .56e 5.7 27 10.30 7.80 110 9.82 +10.7Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1702 75.54 -13.3PetChina PTR .70e .9 ... 82.33 60.69 164 77.48 +10.8PetroArg PZE .07e ... ... 14.80 9.34 90 11.06 -18.6sPetrbrsA PBR/A ... ... ... 13.92 6.96 17719 14.55 +48.0sPetrobras PBR ... ... ... 15.21 7.61 40481 16.21 +57.5Pfenex PFNX ... ... ...dd 6.77 2.07 34 6.15 +131.2Pzer PFE 1.36 3.9 14 39.43 31.67 29323 35.04 -3.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.2 ... 7.74 4.89 100 5.68 -2.9PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 22 123.55 79.71 4632 83.00 -21.4PhilipsNV PHG .88e 2.1 ... 43.24 34.99 2342 42.27 +11.8Phillips66 PSX 3.20f 2.7 27 118.59 75.85 1964 117.96 +16.6Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 184 49.40 -5.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 231 4.28 -34.1PhysRltTr DOC .92f 6.0 41 21.85 14.13 968 15.44 -13.1PiedmOfc PDM .84 4.5 9 21.80 16.69 1002 18.79 -4.2Pier 1 PIR .28 12.8 11 6.21 2.15 832 2.18 -47.3PimUS Eq n MFUS ... ... ... 29.49 25.01 27.78 +.6Pim IntEq n MFDX ... ... ... 28.41 25.32 1 27.06 +1.2PimEmMkt MFEM ... ... ... 28.32 24.30 4 26.10 -.3PimcoCA PCQ .92 5.6 ...q 17.89 14.43 36 16.40 -5.0PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 44 8.19 -19.4PimcCA3 PZC .72 7.1 ...q 12.97 9.55 64 10.14 -2.9PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 110 17.03 -1.0PimCpOp PTY 1.56a 8.8 ...q 18.29 15.85 549 17.80 +8.1PimDyCrd PCI 1.97 8.7 ...q 23.53 21.59 664 22.67 +1.0PimDyInco PDI 2.65a 8.7 ...q 31.61 28.60 265 30.52 +1.6PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 98 11.98 +2.6PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 158 10.53 +1.0PimStPls PGP 2.20 15.9 ...q 19.85 12.37 46 13.86 -9.9PimcoHiI PHK 1.24 15.5 ...q 8.96 7.19 802 7.98 +7.0PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 65 27.00 +4.2PimcoMuni PMF .98 7.5 ...q 14.23 12.29 78 13.06 +.5PimcoMu2 PML .78 6.1 ...q 13.56 11.80 127 12.81 -2.8PimcMu3 PMX .75 6.7 ...q 12.28 10.76 38 11.36 -1.9PimcoNY PNF .68 5.9 ...q 13.63 11.26 20 11.58 -9.4PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 44 10.48 -12.7PimcNY3 PYN .63 7.2 ...q 10.27 8.55 9 8.71 -12.2PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 172 9.43 +2.7PinnaclFds PF 1.30 2.0 13 66.67 52.25 1477 63.57 +6.9PinWst PNW 2.78 3.6 18 92.42 73.81 531 78.13 -8.3PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 4 14.96 -5.0sPionEnSvc PES ... ... ...dd 4.95 1.60 746 5.00 +63.9PionFltRt PHD .72 6.3 ...q 12.30 11.27 92 11.52 +.4PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 103 9.56 -1.5PioMuAdv MAV .84 7.6 ...q 11.88 10.50 82 11.03 -3.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 82 11.37 -4.1PioNtrl PXD .32f .2 ...cc 205.08 125.46 1303 203.19 +17.6PiperJaf PJC 1.50f 2.0 13 99.80 52.75 63 75.50 -12.5PitnyBw PBI .75 8.2 6 16.13 8.30 2505 9.12 -18.4PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 37 24.30 -.4PivotSft n PVTL ... ... ... 19.49 15.11 526 19.00 +20.8PlainsAAP PAA 1.95 8.1 31 28.42 18.38 3981 24.09 +16.7PlainsGP rs PAGP 1.70 ... 25 28.77 18.98 1630 24.64 +12.3PlanetFit n PLNT ... ... 95 41.67 20.00 1450 39.73 +14.7Plantron PLT .60 .9 22 67.93 41.28 119 67.17 +33.3PlatfmSpc PAH ... ... 15 14.82 9.09 1683 10.89 +9.8PlatGpM rs PLG ... ... 1 1.23 .15 859 .17 -44.4PlayAGS n AGS ... ... ... 24.04 16.66 2873 22.60 +22.2PlymInd n PLYM 1.50 8.5 ...dd 19.00 16.20 12 17.55 -5.0PlymInd pfA PLYMpA 1.88 7.8 ... 26.07 23.68 3 24.06 -4.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 490 106.87 -13.8PolyMet g PLM ... ... ...dd 1.36 .57 101 .80 -7.2PolyOne POL .70f 1.6 20 47.48 34.15 356 42.63 -2.0PortGE POR 1.45f 3.5 20 50.11 39.02 400 41.23 -9.5PostHldg POST ... ... 47 88.93 70.66 367 76.81 -3.1PowrREIT PW ... ... ...dd 8.69 5.50 2 6.03 -2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 25.30 -1.2PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 79.08 -3.6PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 1 28.33 +3.8PS GrMult PSMG ... ... ... 14.48 12.63 2 13.88 +.4PS BalMul PSMB ... ... ... 13.94 12.78 4 13.50 +.2PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 4 12.68 -1.4tPSCrudeDS DTO ... ... ...q 173.13 59.85 8 59.73 -32.7PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.50 -9.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.33 3.71 3 6.39 +25.4PSCrudeSh SZO ... ... ...q 100.57 57.62 58.43 -23.8sPwshDB DBC ... ... ...q 17.93 13.69 2562 17.98 +8.2PwShCurH DBV ... ... ...q 24.90 21.17 25 24.30 +2.5sPS Engy DBE ... ... ...q 16.65 10.78 156 16.75 +15.3PS PrcMet DBP ... ... ...q 40.26 35.71 8 38.68 +.5PS Silver DBS ... ... ...q 27.91 23.50 0 25.50 -2.0PS Agri DBA ... ... ...q 20.38 18.18 252 19.05 +1.5sPS Oil DBO ... ... ...q 12.39 7.40 7023 12.47 +22.9PS Gold DGL ... ... ...q 43.28 38.49 17 41.71 +.8PS BasMet DBB ... ... ...q 19.94 15.29 289 18.85 -2.9PS USDBull UUP ... ... ...q 25.57 23.09 672 24.36 +1.4PS USDBear UDN ... ... ...q 23.27 21.12 105 22.16 -1.0PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 18 49.48 +8.9PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 12 38.60 -.3PSAerDef PPA .50e .9 ...q 59.40 43.89 98 56.82 +5.4PwShBio PBE .57e 1.2 ...q 54.28 41.36 10 48.97 +3.8PS BldCns PKB .07e .2 ...q 36.44 28.22 32 30.80 -11.2sPwSClnEn PBW .07e .3 ...q 26.35 3.95 22 26.45 +4.3sPS EnEx PXE .50e 2.0 ...q 25.58 17.35 21 25.43 +11.1PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.60 -3.7PwSLgCG PWB .21e .5 ...q 45.22 34.75 85 44.96 +8.4PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 69 36.23 -6.6PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 45.90 +3.9PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 99.83 +4.8PwShMda PBS .27e .9 ...q 31.86 26.19 8 30.16 +7.3sPwSMidGr PXMG .19e .4 ...q 47.84 34.86 21 48.13 +13.4PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.98 -1.0sPwShNetw PXQ ... ... ...q 52.10 42.37 1 52.57 +13.6PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 9 10.10 +5.9PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 49 61.92 -3.5PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.44 -2.1sPwSSmGr PXSG .08e .2 ...q 35.21 27.86 9 35.40 +10.2PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 2 31.34 +1.7PwSSemi PSI .04e .1 ...q 58.15 41.22 38 53.75 +6.5sPwShSoft PSJ .10e .1 ...q 75.02 53.26 213 75.62 +19.1PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 152 30.22 -.8sPwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.85 +2.7PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.26 -6.5PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 38 12.30 -1.2PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 286 18.25 -3.3PSCleantch PZD .44e 1.0 ...q 45.28 36.97 3 44.28 +4.7PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 44.26 +1.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 48.38 +1.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 7 53.01 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 133 113.19 -.3PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.33 +.6PS US Ag n PBND ... ... ... 25.01 24.08 0 24.13 -3.5PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.05 +1.2PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.30 -.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 10 27.41 -.7PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.58 -1.1 PS SP IntD IDHD ... ... ... 30.80 27.73 1 29.17 +.8PS SC High XSHD ... ... ... 26.03 23.12 5 24.59 -2.3PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 6 32.35 +3.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 363 29.56 -3.7PS LowVol XRLV .46 1.3 ...q 36.20 29.47 8 34.30 +1.0PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 21 31.37 +.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 343 24.97 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 73 46.71 +1.0PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 63 46.10 +1.6PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 450 40.12 -5.4PS EMLwV EELV .60e 2.3 ...q 27.59 23.19 95 25.82 +1.9PS EMkMom EEMO ... ... ... 22.52 16.49 7 20.22 -1.5PSS&PMom SPMO ... ... ...q 38.04 28.25 6 37.17 +8.0PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 69 33.70 +.1PSS&PVal SPVU ... ... ...q 37.53 30.19 1 34.35 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 77 23.72 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 55 24.44 +5.7PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 23 24.68 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 2579 23.12 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1397 47.03 -1.5PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 365 43.88 +3.3PS IntlBd PICB .57 2.1 ...q 28.77 25.50 59 26.84 -2.7PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 77 23.11 -3.3PSVrdoTF PVI ... ... ...q 26.18 24.51 0 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 50 25.74 -2.4PShNYMu PZT .86 3.6 ... 24.80 23.71 3 23.93 -3.0PShNatMu PZA .87 3.5 ... 25.90 24.84 254 25.13 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 432 18.49 -2.4PwShPfd PGX .86 6.0 ...q 15.20 14.10 1368 14.40 -3.1PShEMSov PCY 1.50 5.5 ... 30.23 26.69 2070 27.17 -8.0PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 5 13.17 +.2PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 145 22.97 +2.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 7 34.97 +1.6PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 45 46.28 +1.9PShIntlDev IDHQ .33e 1.3 ...q 25.51 21.97 3 24.45 +1.2PSAsxJ PAF 1.91e 3.2 ...q 62.67 53.78 0 59.12 +.3PSIndia PIN .12e .5 ...q 27.95 22.54 36 25.17 -4.7PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 60 21.73 +1.3Praxair PX 3.30 2.1 36 166.95 122.90 1250 157.05 +1.5PrecDrill PDS .28 ... ...dd 4.01 2.26 1622 3.68 +21.9PfdAptCm APTS 1.02f 7.1 ...dd 22.71 13.60 474 14.34 -29.2Prestige rs PBH ... ... 3 269.50 27.84 4462 35.25 -20.6Pretium g PVG ... ... ... 12.44 6.17 1090 6.93 -39.3Primerica PRI 1.00 1.1 12 108.05 70.00 204 94.50 -6.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.31 -2.3PrinActGl 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 2 25.85 -1.6PrinSpec n PREF ... ... ... 101.70 95.90 1 96.25 -4.1PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 18 17.11 -.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 39.90 278 40.80 -28.6ProLogis PLD 1.92 2.9 25 67.53 54.16 2894 65.59 +1.7ProPetr n PUMP ... ... ... 22.88 10.84 2425 19.38 -3.9ProShtDow DOG ... ... ...q 18.13 13.89 1732 14.74 -1.3ProShtMC MYY ... ... ...q 12.80 10.71 11 10.93 -2.4PrUltDow s DDM .79e .6 ...q 152.41 90.84 288 130.22 -1.5ProUltMC MVV .11e .1 ...q 136.15 96.65 6 126.23 +2.6PrUltQQQ s QLD ... ... ...q 91.48 56.21 1717 84.74 +15.6ProUltSP s SSO .40e .4 ...q 125.72 84.32 1386 111.66 +2.0PrUShCnG SZK ... ... ...q 17.35 12.80 6 16.55 +21.6ProShtHY SJB ... ... ...q 23.91 22.91 66 23.13 ProUShBM SMN ... ... ...q 19.26 11.73 1 12.90 -2.3Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 42 73.44 -12.1Pro7-10yrT UST .42e .8 ...q 60.83 52.55 9 53.02 -7.6tProSShOG DDG ... ... ...q 27.58 21.25 0 21.21 -7.7ProSShFn SEF ... ... ...q 13.95 10.90 33 11.27 -2.6ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 16 67.97 +1.8ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.30 -13.6ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.69 +.8ProUltEM EET ... ... ...q 114.48 66.00 12 92.65 -1.4ProRaLS RALS .62e 1.7 ...q 38.35 36.48 2 36.61 -2.7ProUSL7-10T PST ... ... ...q 23.49 20.50 29 23.29 +8.1ProShtEafe EFZ ... ... ...q 28.14 23.78 41 24.94 -2.1ProShtEM EUM ... ... ...q 21.78 16.23 841 17.56 -2.2ProUltEafe EFO ... ... ...q 150.78 109.84 2 133.81 +.9ProUEurop UPV ... ... ...q 66.95 48.62 0 59.36 +1.3ProShtBM SBM ... ... ...q 21.23 16.90 17.76 +.5ProUltSEM EEV ... ... ...q 12.42 6.82 152 7.84 -6.3ProUltRE s URE ... ... ...q 68.58 50.79 38 60.84 -7.8ProUltFin s UYG .51e .4 ...q 143.58 92.46 44 129.82 +1.5ProShtRE REK ... ... ...q 17.94 15.62 81 16.30 +3.0ProShtChi50 YXI ... ... ...q 23.85 16.42 37 18.07 -6.1ProUltSem s USD ... ... ...q 162.32 77.16 23 144.09 +17.7ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.11 -8.4PrUltTech s ROM ... ... ...q 111.39 63.94 46 105.99 +20.8ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.0 ...q 46.10 28.35 81 44.08 +11.3ProUltInd s UXI ... ... ...q 83.64 52.38 0 70.79 -3.1PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 85.65 -2.9ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 85.69 +5.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 21 39.15 -20.1ProUBasM UYM .15e .2 ...q 82.75 52.33 13 70.60 -4.7PrUlPR2K s URTY ... ... ...q 95.99 56.50 63 90.52 +9.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 117.50 +.6ProUltSC s SAA ... ... ...q 108.67 75.95 1 108.28 +7.5ProUPD30 s UDOW ... ... ...q 116.82 53.75 1145 90.13 -4.4ProUlR2K s UWM ... ... ...q 78.13 54.70 54 76.02 +7.6ProSht20Tr TBF ... ... ...q 23.78 21.58 246 23.22 +6.2PUltSP500 s UPRO .21e .1 ...q 172.45 95.06 2118 141.65 +1.1ProUChin50 XPP ... ... ...q 113.86 57.40 10 87.26 +4.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 23 32.10 +2.2PUVixST rs UVXY ... ... ...q 63.52 8.52 19655 12.33 +20.8ProVixST rs VIXY ... ... ...q 53.64 21.24 876 30.11 +30.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 60.60 14.90 199 60.66 +62.9sPrUCrude rs UCO ... ... ...q 33.15 12.36 3074 33.15 +41.4PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.66 +3.8PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 21 22.96 +8.6PrUltSilv AGQ ... ... ...q 39.51 28.47 115 32.26 -4.7PrUltShN s KOLD ... ... ...q 52.12 26.45 115 42.22 +6.5ProUShGld GLL ... ... ...q 80.66 63.08 25 67.64 -2.1PrSUShAus CROC ... ... ...q 51.74 42.20 49.76 +8.8PrUltShYen YCS ... ... ...q 76.95 64.93 12 71.24 -5.0ProSUltGold UGL ... ... ...q 44.38 35.62 23 41.00 +.8ProShtVx s SVXY ... ... ...q 139.47 9.53 7992 13.18 -89.7tPrUShCrd s SCO ... ... ...q 52.16 16.06 1587 16.05 -34.6ProShtEuro EUFX ... ... ...q 43.35 38.37 0 40.56 +1.4ProUltEuro ULE ... ... ...q 18.97 14.99 18 16.92 -3.1ProUShEuro EUO ... ... ...q 25.02 19.46 149 21.73 +2.5ProctGam PG 2.87f 3.9 19 94.67 70.73 7518 73.15 -20.4ProgsvCp PGR .69e 1.1 22 62.78 38.75 2519 62.37 +10.7ProsHldg PRO ... ... ...dd 34.91 21.36 127 34.54 +30.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 1094 32.20 -9.5ProShSP rs SH ... ... ...q 34.55 28.14 2622 29.36 -2.7PrUShSP rs SDS ... ... ...q 54.00 35.66 6512 38.32 -6.7PrUShDow DXD ... ... ...q 12.87 7.52 2299 8.32 -4.3PUShtMdC MZZ ... ... ...q 24.44 16.91 1 17.50 -6.7PUShtQQQ QID ... ... ...q 18.06 10.37 3562 10.76 -19.6tPrShRs2K rs SRTY ... ... ...q 50.53 26.87 334 26.66 -17.6PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3273 17.95 -7.9PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.37 -9.1PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 13.68 -2.2ProUShL20 TBT ... ... ...q 39.86 32.99 2495 37.84 +12.0tPrShR2K rs RWM ... ... ...q 48.66 40.09 290 40.10 -5.1PrUShHC rs RXD ... ... ...q 38.57 24.68 2 29.56 -1.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 35 30.55 +4.5tPUShtR2K TWM ... ... ...q 23.30 15.59 1097 15.51 -11.2PrUShtSC SDD ... ... ...q 21.26 13.95 0 13.95 -10.6PUShChi50 FXP ... ... ...q 26.83 12.37 37 14.68 -14.2PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.09 +4.8PUShtIndl SIJ ... ... ...q 23.95 14.55 1 16.33 -3.1PS OnlSt n CLIX ... ... ... 50.04 37.63 18 48.18 +22.6PrShtSmC SBB ... ... ...q 40.02 32.39 32.39 -5.6PUPShtMC SMDD ... ... ...q 15.39 8.80 2 9.15 -8.8PrSh K1 n OILK ... ... ... 25.85 16.51 5 25.69 +18.7PUShtEur EPV ... ... ...q 37.85 26.83 10 29.20 -5.7PUShtSPX SPXU ... ... ...q 17.21 9.19 13802 10.06 -11.5PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 8 25.02 -5.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 315 62.39 -2.6PUltShEafe EFU ... ... ...q 28.01 19.90 2 21.81 -4.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 39.71 -5.6PrUltBra rs UBR ... ... ...q 107.88 48.32 8 79.97 +2.4PrSht20yTr TTT ... ... ...q 31.13 25.95 156 28.73 +8.0ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 3 41.66 -2.9PUltShOG DUG ... ... ...q 53.46 30.61 45 30.85 -16.6PS MngdF FUT ... ... ... 41.47 39.00 0 39.75 -1.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.65 +2.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 42.12 +.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 26 67.62 +.5ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.00 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 102.76 -2.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 49 75.78 -1.6ProSht7-10y TBX ... ... ...q 29.70 27.55 700 29.45 +4.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 406 7.97 -13.0PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 133 53.89 -1.2ProSR2KDv SMDV .47e ... ...q 58.30 51.18 27 55.16 -.1tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.30 2 74.29 -3.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.59 +5.4tPrUltShtTc REW ... ... ...q 23.63 12.66 3 12.68 -23.0PrUShtFn SKF ... ... ...q 30.09 18.61 27 19.58 -6.3Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 253 7.70 -25.8ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 2 37.67 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 49 29.42 +6.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 59.09 +.8ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.62 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 3 25.53 -1.4ProspBcsh PB 1.44 1.9 19 79.20 55.84 273 75.14 +7.2Protalix PLX ... ... ...dd .99 .39 413 .41 -38.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 128.22 61.85 99 124.05 +20.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 75 26.95 -.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2128 100.84 -12.3Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 16 25.35 +.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 20 25.25 -.2PruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 163 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 26.04 -.6PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.23 +.5Prud UK PUK 1.49e 2.8 ... 55.36 44.49 148 52.29 +3.0PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 98 14.06 -4.8PSEG PEG 1.80 3.5 18 53.28 41.67 1557 51.13 -.7 PubStrg PSA 6.80 3.2 23 219.93 180.48 648 211.85 +1.4PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 7 24.87 -1.1PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 21 24.56 -2.6PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 32 23.75 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 18 23.81 -4.7PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 24 26.10 -1.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 76 25.66 -3.0PubSt pfG PSApG ... ... ... 25.63 22.49 52 23.58 -5.5PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 33 23.99 -4.1PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 15 23.45 -5.8PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 34 23.73 -5.2PubSt pfC PSApC ... ... ... 26.45 23.05 18 24.75 -2.8PubSt pfB PSApB ... ... ... 26.69 23.90 22 25.03 -2.6PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 28 25.66 -3.3PulteGrp PHM .36 1.2 18 35.21 22.30 4189 31.05 -6.6sPureStrg n PSTG ... ... ...dd 23.19 9.81 3312 23.52 +48.3PutHiInSec PCF .37 4.0 ...q 9.31 8.60 8 9.21 +2.1PMMI PMM .44 6.2 ...q 7.72 6.89 106 7.02 -5.3PMIIT PIM .31 6.6 ...q 4.89 4.61 62 4.76 -.2PMOT PMO .71 6.1 ...q 12.85 11.44 74 11.61 -6.0PPrIT PPT .31 5.7 ...q 5.68 5.05 201 5.45 +2.3PzenaInv PZN .41e 4.6 20 13.15 8.25 21 9.01 -15.6sQ2 Hldgs QTWO ... ... ...dd 57.10 31.95 257 58.45 +58.6QEP Res QEP .08 .6 36 12.83 7.02 4133 12.73 +33.0QIAGEN QGEN ... ... 38 36.34 30.20 804 34.93 +12.9QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 253 35.57 -34.3QuadGrph QUAD 1.20 6.4 9 31.29 17.73 417 18.77 -16.9QuakerCh KWR 1.48f 1.0 30 165.93 129.98 21 150.48 -.2QuaCare QCP ... ... ... 22.91 12.25 657 21.15 +53.1QuanexBld NX .16 .9 23 24.60 16.50 107 17.75 -24.1QuantaSvc PWR ... ... 24 40.11 30.23 923 36.26 -7.3QntmDSS rs QTM ... ... 49 8.75 3.32 150 3.90 -30.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 15 26.85 +2.9QnForSm n FFSG ... ... ... 27.15 24.51 11 26.20 +1.6QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.62 +.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 78 28.30 +3.5InspCpBd n IBD ... ... ... 27.94 24.07 2 24.31 -3.6QuaInsp n ISMD ... ... ... 27.86 23.78 7 27.77 +5.0QuaInsLg n BLES ... ... ... 30.44 25.84 15 28.62 +.7FormInco n FFTI ... ... ... 27.57 24.06 77 24.18 -3.1FrmHdGr n FFHG ... ... ... 29.49 24.03 14 28.07 +1.9QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 4 26.32 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.31 27.80 Qudian n QD ... ... ... 34.91 9.55 823 10.96 -12.6QstDiag DGX 1.80 1.8 20 112.97 90.10 582 101.69 +3.2QuintEn n QES ... ... ... 10.00 7.10 46 8.75 -2.8QuormHl n QHC ... ... ... 10.00 2.54 2002 6.20 -.6QuotientTc QUOT ... ... ...dd 17.85 10.35 270 13.25 +12.8Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 59 22.19 -5.7Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 15 25.23 +.2Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 54 23.11 -2.7Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 20 23.81 +.3Qwest53 CTY 1.53 7.5 ... 25.57 18.66 89 20.47 -7.0Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 34 21.58 -4.7Qwest 56 CTAA ... ... ... 27.77 21.51 24 24.75 +.2Qwest57 n CTDD ... ... ... 25.97 20.51 66 21.95 -4.1Qwest56 n CTBB ... ... ... 25.60 19.86 72 21.65 -3.9R -RAIT pfA RASpA 1.94 15.6 ... 21.76 5.90 0 12.43 +2.3RAIT pfB RASpB 2.09 16.8 ... 23.77 6.21 2 12.45 -1.1RAIT pfC RASpC 2.22 16.9 ... 25.39 6.35 5 13.10 -1.1RAIT Fin RAS .20m 117.6 ... 2.44 .16 1538 .17 -54.7RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 4 18.50 -3.1RAITFn 19 RFTA 1.78 7.8 ... 25.22 16.60 8 22.97 +2.1RELX NV s RENX .45e 2.1 ... 23.30 19.84 105 21.58 -6.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 155 21.91 -7.6RH RH ... ... 63 109.53 41.52 406 101.24 +17.4RLI Corp RLI .88f 1.3 27 67.24 50.34 106 66.80 +10.1RLJ LodgT RLJ 1.32 6.0 12 23.96 18.68 1328 22.10 +.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 20 25.36 -6.1RPC RES .40 2.1 25 27.07 16.70 1166 19.11 -25.1RPM RPM 1.28 2.6 17 56.69 46.36 799 49.91 -4.8RSP Perm RSPP ... ... 87 51.51 28.76 839 49.37 +21.4RYB Edu n RYB ... ... ... 31.80 15.50 76 17.15 +1.6RadianGrp RDN .01 .1 9 23.49 14.06 1595 15.88 -23.0RadiantLog RLGT ... ... ...cc 6.59 3.46 42 3.74 -18.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 0 25.53 -1.4RafaelHl n RFL ... ... ... 8.50 3.05 139 7.59 +54.9RLauren RL 2.00 1.8 19 119.33 66.06 606 108.96 +5.1RamcoG RPT .88 7.5 9 15.00 11.34 406 11.79 -20.0RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 0 50.60 -12.2RangeRs RRC .08 .5 16 26.19 11.93 4639 14.76 -13.5RngrEnS n RNGR ... ... ... 15.70 6.88 11 8.31 -10.0RJamesFn RJF .88f .9 19 99.26 71.35 497 93.12 +4.6RayAdvM RYAM .28 1.4 36 22.96 12.52 972 19.62 -4.1RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.70 0 137.97 -4.2Rayonier RYN 1.00 2.6 41 39.14 27.27 839 38.07 +20.4Raytheon RTN 3.47f 1.6 31 229.75 155.84 2290 212.61 +13.7RealityETF DIVY .46p ... ...q 28.89 25.25 11 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 27.57 6 32.32 +1.1RealDivc n DFND ... ... ...q 28.60 24.70 1 26.86 -1.5RealDivG n GARD ... ... ...q 26.84 21.56 0 25.16 +.7Realogy RLGY .27p 1.1 16 35.18 23.52 2038 24.74 -6.6RltyInco O 2.53 4.7 30 60.05 47.25 1378 53.52 -6.1ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 119 28.06 -9.3ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 95 171.16 84.16 1673 171.48 +42.8RedLionH RLH ... ... ...dd 11.70 6.15 53 9.95 +1.0RedwdTr RWT 1.12 6.8 12 17.45 14.29 546 16.40 +10.7Reeds REED ... ... ... 3.35 1.30 143 2.45 +58.1RegalBel RBC 1.12f 1.4 16 87.50 67.84 434 78.70 +2.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 667 58.64 -15.2RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 135 .29 +70.0RegHlt pfA RHEpA 2.72 41.8 ... 22.90 5.72 8 6.50 -18.8RegnlMgt RM ... ... 15 36.44 19.49 70 35.49 +34.9RegionsFn RF .36 1.9 18 20.21 13.03 8061 19.33 +11.9Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 20 25.60 +1.0Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 27 27.30 -4.0Regis Cp RGS ... ... ...cc 17.46 9.08 85 15.80 +2.9ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 364 150.55 -3.5ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 19 26.71 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 23 25.59 -8.6RelStlAl RS 2.00 2.2 20 95.97 68.46 505 92.08 +7.3RELM RWC .08 2.1 19 4.80 3.40 2 3.85 +8.5RemaxHld RMAX .80f 1.5 60 67.50 43.85 70 53.35 +10.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.90 +2.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 0 24.19 -.8RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 289 127.89 +1.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.21 -3.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.46 -.2ReneSola rs SOL ... ... ... 3.79 2.12 34 2.82 +6.0RennFund RCG ... ... ...q 2.20 1.11 49 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 189 8.74 -15.9RepubSvc RSG 1.38 2.0 31 69.40 60.26 1506 68.04 +.6ResMed RMD 1.40 1.4 49 104.78 67.15 796 101.07 +19.3ResolEn rs REN ... ... ... 44.44 23.64 578 34.50 +9.6ResoluteF RFP ... ... ...dd 12.15 4.10 213 10.05 -9.0ResCap 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 3 25.84 +1.3ResCap rs RSO .20 2.0 ...dd 11.38 8.51 144 10.01 +6.8RestBrnds QSR 1.80 3.2 18 68.89 53.09 1662 56.63 -7.9RetailProp RPAI .66 5.6 11 13.78 10.84 812 11.75 -12.6RetractTc RVP ... ... ...dd 1.48 .54 10 .89 +30.9RevGp n REVG .20 1.1 ... 33.15 16.79 386 17.70 -45.6Revlon REV ... ... ...dd 27.90 15.60 261 18.10 -17.0RexAmRes REX ... ... 17 104.93 70.48 25 73.41 -11.3RexahnPh rs RNN ... ... ...dd 4.51 1.42 962 2.18 +7.9RexfordIR REXR .64f 2.0 55 32.91 25.28 435 32.49 +11.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 23.85 -7.2RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 9 23.55 -5.0Rexnord RXN ... ... 23 31.44 22.43 413 28.82 +10.8Rexnrd pfA RXNpA ... ... ... 66.44 52.57 15 62.28 +6.4RiceMidstr RMP 1.22f 7.1 12 25.65 16.87 1291 17.07 -20.5sRingCentrl RNG ... ... ...dd 73.60 31.85 1523 77.20 +59.5RingEngy REI ... ... ...dd 17.35 10.88 635 16.67 +19.9RioTinto RIO 2.27e 4.0 ... 59.25 37.66 2199 57.35 +8.4RitchieBr RBA .68 2.0 39 35.17 24.08 684 34.03 +13.7RiteAid RAD ... ... 2 4.21 1.38 7274 1.61 -18.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 48 20.99 +4.8Riv/Doubl n OPP ... ... ... 19.76 17.47 22 17.60 -4.2RoadrnTrn RRTS ... ... 3 9.75 1.98 193 2.27 -70.6sRobtHalf RHI 1.12f 1.8 25 63.30 42.92 745 63.06 +13.5RockwlAut ROK 3.68f 2.1 26 210.72 151.78 712 178.02 -9.3RockColl COL 1.32 1.0 21 139.63 101.09 632 134.33 -1.0RogCm gs RCI 1.57 ... 13 54.95 43.11 275 48.08 -5.6Rogers ROG ... ... 32 184.00 104.25 137 116.36 -28.1Rollins s ROL .56 1.1 61 54.25 39.90 394 49.72 +6.9Roper ROP 1.65 .6 30 292.97 216.80 474 279.23 +7.8sRosettaStn RST ... ... ...dd 14.81 8.71 239 15.20 +21.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 4525 16.21 +3.5RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 663 78.40 -4.0RBScotlnd RBS ... ... ... 8.74 6.24 1510 7.91 +3.5RBSct 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 18 25.71 +1.0RylCarb RCL 2.40 2.2 14 135.65 103.52 2153 107.27 -10.1RoyDShllB RDS/B 3.76 5.1 ...cc 74.96 53.50 1944 73.60 +7.8RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.91 3881 71.03 +6.5RoyceGVal RGT .10e ... ... 11.73 9.12 18 11.00 +1.7RoyceMC RMT .63e 6.4 ...q 9.99 8.09 75 9.83 +4.1Royce RVT 1.20e 7.5 ...q 17.18 14.02 144 16.07 -.6RubiconPrj RUBI ... ... ...dd 5.90 1.48 322 2.02 +8.0sRudolph RTEC ... ... 22 31.85 21.10 194 32.10 +34.3Ryder R 2.08f 3.0 17 90.26 62.52 461 68.64 -18.5RyersonH RYI ... ... 41 12.90 7.65 245 11.50 +10.6sRymanHP RHP 3.40f 4.1 17 82.38 57.78 211 82.59 +19.7S -sS&P Glbl SPGI 2.00f 1.0 29 198.19 136.22 1124 200.63 +18.4SAP SE SAP 1.31e 1.1 ... 116.90 99.20 1718 116.46 +3.6SCANA SCG 2.45 6.9 9 71.28 33.97 1130 35.67 -10.3SCE TrV n SCEpK ... ... ... 29.56 24.70 37 25.15 -4.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 21 23.30 -3.6SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 13 25.27 -2.1SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 38 22.63 -5.8SJW SJW 1.12a 1.9 21 69.29 46.89 188 60.14 -5.8SK Tlcm SKM ... ... ... 28.97 22.92 305 23.22 -16.8SLGreen SLG 3.25 3.2 30 109.00 89.46 606 101.22 +.3SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 18 25.24 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 3748 25.09 +13.6Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3876 247.46 SpdrGold GLD ... ... ...q 129.52 114.80 5218 125.18 +1.2SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 13 35.74 -.5SpdrNoANR NANR ... ... ...q 37.79 30.22 17 36.36 +2.5 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 58

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 90.65 +.9SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1185 41.87 +2.8Spd MsciCh XINA ... ... ... 26.62 20.38 3 23.50 -1.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 11 106.02 +1.4Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.33 +2.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 65.68 +.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.63 79.80 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 1 59.81 -2.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 2 64.59 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 141 112.98 +5.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.48 5 64.31 -.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 5 65.80 +1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 69.54 -1.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 3 79.84 +1.2SpdEMkt s SPEM ... ... ...q 42.47 32.33 258 38.44 +.8SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 84 34.13 +3.9SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 92 52.14 +6.3Spd 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 43.96 128 47.84 -2.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 43 51.08 -1.8SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 106 40.18 -2.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 223 39.57 +1.5SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 7 50.25 -3.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 254 40.70 +.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 98 35.97 +1.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 309 32.22 +1.6SP Mid MDY 2.94e .8 ...q 363.70 306.23 795 352.55 +2.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 70704 272.02 +1.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 15 27.30 +3.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 5 32.95 -2.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 10 38.61 +.9SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 360 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 10 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 2 76.16 +2.1SpdrDblTac TOTL 1.17e ... ...q 49.66 47.31 309 47.38 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 67.79 +2.4SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 81.78 +2.9SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4017 89.04 +4.9Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 428 92.05 -2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.74 +.3SpdrHome XHB .15e .4 ...q 47.20 37.00 1610 39.53 -10.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 5225 49.67 +4.9SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 16 60.65 +4.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 121 30.56 -.5Spd LgCap s SPLG ... ... ...q 33.54 27.74 205 31.96 +2.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 1237 35.00 +6.1SpdrLCapV s SPYV ... ... ...q 32.54 27.55 240 29.94 -2.4Spd MidC s SPMD ... ... ...q 35.09 29.60 168 34.38 +3.1SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 18 161.40 +3.8SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 19 103.15 +.3SpdrNY Tch XNTK .41e .4 ...q 97.64 70.74 17 93.40 +11.4SpdrSemi s XSD .16e .2 ...q 76.57 60.17 54 73.03 +4.6sSpdrSCapG SLYG 8.53e .8 ...q 242.53 206.75 21 243.69 +7.2SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 37 130.31 +3.6SpdrRs3K s THRK ... ... ...q 35.46 29.32 414 33.96 +2.3SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 74 90.39 -3.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 79 29.49 -1.3sSpFcStIn n XITK ... ... ... 93.60 67.82 10 94.50 +21.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.19 -1.8SpdrScored CBND .99 3.2 ...q 32.94 30.81 1 30.88 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 50 34.64 -2.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 722 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 44 55.99 +.6SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 39 42.57 -3.3SpdrBarITB BWZ .01e ... ...q 33.49 30.49 14 32.06 -.2SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 528 53.05 +4.8SpdrLTBd s SPLB ... ... ...q 28.77 26.10 291 26.39 -7.8SpdrITBd SPIB .92 2.8 ...q 34.72 33.12 486 33.19 -3.0tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 32 25.22 -3.1SpdrEMBd EBND ... ... ...q 30.91 28.24 172 28.77 -3.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2341 27.41 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13264 35.83 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 462 30.14 -.9SP IntTip WIP .41e .2 ...q 60.27 54.71 33 56.26 -2.2SPLIntTB s BWX ... ... ...q 29.72 26.84 314 28.36 -.2SpdrTrans s XTN .25e .4 ...q 69.36 50.21 19 63.21 -3.0SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 77 70.71 +3.5SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 14 66.69 +8.3sSpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 71 74.42 +15.6sSpdrSf&Sv s XSW .19e .2 ...q 81.15 60.30 13 81.34 +17.1tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 35 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 138 88.05 +5.4SpdAgBd n SPAB ... ... ... 28.84 27.71 473 27.76 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 62 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 4674 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 79 34.24 -6.4SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.20 33 58.25 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5737 63.74 +8.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 98.58 1 119.69 +4.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2504 45.14 -.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 656 47.80 -2.4SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 75 40.22 -7.5SpdrOGEx XOP .73e 1.8 ...q 42.07 28.96 18474 41.58 +11.8SpNuBST rs SHM ... ... ...q 48.95 47.51 556 47.65 -.5SpdrGendr SHE ... ... ... 75.63 65.01 7 71.12 +.4SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 491 18.03 +5.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.10 -2.0SpdrMetM XME .24e .7 ...q 39.62 27.86 2345 36.75 +1.0SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 73.20 +.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.44 -.9SpdSPXHiD SPYD ... ... ...q 38.74 34.26 115 36.39 -2.8SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 65.93 +1.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 10 90.13 -.5SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 77.66 +.5sSpd SP600 SLY 3.97e 1.0 ... 139.82 117.23 18 140.38 +5.5SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.00 +1.0SpdrSCap n SPSM ... ... ... 31.73 28.11 207 31.39 -.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 25 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 9 91.75 +.4SPX Cp SPXC ... ... 15 33.93 23.41 239 33.65 +7.2SPX Flow n FLOW ... ... 41 54.92 31.10 175 43.60 -8.3SRC Eng SRCI ... ... 18 12.35 6.19 2575 12.17 +42.7STMicro STM .40 1.7 26 25.30 14.07 1605 23.98 +9.8SABESP SBS .39e 4.5 ... 11.96 8.15 2997 8.58 -17.9SabnR SBR 2.29m 4.9 22 50.00 36.80 18 47.25 +5.9SachemC n SACH .42 11.3 ... 5.10 3.30 13 3.71 -5.8SafeBulk SB .04 1.2 ... 4.00 1.76 306 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 1 22.65 -5.2SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 2 22.60 -4.0SafegdSci SFE ... ... ...dd 14.40 10.65 32 13.35 +19.2SafeInco n SAFE .60 3.3 ... 20.00 15.57 129 18.00 +2.3SagaComm SGA 1.20 3.1 4 51.70 36.10 3 38.90 -3.8SailptTch n SAIL ... ... ... 26.92 12.82 2260 23.07 +59.1StJoe JOE ... ... 54 20.00 16.75 328 17.85 -1.1sSalesforce CRM ... ... ...cc 129.74 83.55 3769 130.62 +27.8SalMidMLP SMM 1.30 12.8 ...q 13.73 8.53 75 10.19 -7.5SallyBty SBH ... ... 10 21.36 14.05 1108 15.35 -18.2SJuanB SJT .77e 11.2 15 10.54 6.04 110 6.89 -16.4SanchezEn SN ... ... ...dd 7.65 2.78 7906 3.69 -30.5SanchzM rs SNMP 1.80 14.5 ...dd 15.10 9.35 41 12.45 +12.2SandRidge SD ... ... ... 21.90 13.02 334 14.46 -31.4SandRMiss SDT .22e 22.0 1 1.57 .73 161 1.02 +23.5SandRMs2 SDR .21e 18.9 1 1.51 .74 522 1.14 +34.0SandRdgP PER .50e 21.0 5 3.10 1.80 610 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.26 970 4.79 -4.0Sano SNY 1.58e 4.2 ... 50.65 37.43 694 37.83 -12.0sSantCUSA SC .23e ... 5 19.42 11.12 1965 19.46 +4.5SantFn 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 9.4 7 22.90 19.62 3 21.27 -4.9SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.66 -.5Sasol SSL 1.41e 3.8 ... 38.75 26.92 191 37.00 +8.2SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.81 -19.3SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 15 24.68 -2.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 5573 71.12 +5.5SchndrNt n SNDR .24 .8 ... 30.00 17.69 684 28.30 -.9SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 532 65.97 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 555 65.09 +2.1SchwLCGr SCHG .63e .8 ...q 76.83 61.43 294 75.04 +6.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 494 53.83 -1.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 263 54.34 +2.0SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 313 72.34 +3.7SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 801 28.11 +.6Sch 1000 n SCHK ... ... ... 28.14 24.88 105 26.81 +2.1SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 208 30.82 +3.9SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 109 36.48 +1.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 210 31.05 +2.1SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 151 38.97 +2.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 221 37.48 +.1SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 24 37.34 +.2SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 825 48.99 -4.3SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 1771 34.59 +1.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.27 229 50.37 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 452 40.13 -3.6SchIntUSTr SCHR .86 1.7 ...q 54.67 51.82 78 51.90 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 293 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 158 54.50 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 103 37.40 +2.1sSchwab SCHW .40 .7 33 58.82 37.63 6015 59.00 +14.9Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 26 26.10 -2.9Schwb pfD SCHWpD ... ... ... 27.90 25.49 57 26.05 -3.5SchwitMau SWM 1.72 3.9 15 48.06 36.26 134 44.01 -3.0sSciApplic SAIC 1.24 1.4 25 89.25 60.21 188 89.64 +17.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 142 25.46 +.1ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 441 7.70 +4.1ScorpioTk STNG .04 1.4 ... 4.36 1.85 5438 2.81 -7.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 0 24.49 -1.5ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.61 +.7Scotts SMG 2.12 2.6 19 110.12 76.60 527 80.79 -24.5ScrippsEW SSP .05p ... 40 20.35 10.69 573 12.38 -20.8Sea Ltd n SE ... ... ... 15.73 10.06 537 10.96 -17.8SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4040.00 -8.4SeabGld g SA ... ... ... 13.70 9.50 267 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 220 52.53 +13.7SeacrMar SMHI ... ... ... 25.00 11.66 47 24.20 +106.8SeadrillLtd SDRL ... ... 1 .68 .15 13554 .32 +39.4Seadrill SDLP .40 11.8 ... 4.20 2.60 204 3.38 -7.7 SealAir SEE .64 1.4 22 49.94 40.76 1003 44.30 -10.1sSeaspan SSW .50 5.6 14 8.85 5.02 1891 9.00 +33.3Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 24 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 28 25.42 -.5Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 10 24.69 +.2Seaspn pfH SSWpH ... ... ... 24.96 20.14 43 24.10 +1.9Seaspn pfG SSWpG ... ... ... 25.20 21.98 45 24.76 +1.9Seaspan n SSWA ... ... ... 24.58 23.15 17 23.88 -1.8SeaWorld SEAS ... ... ...dd 18.63 10.42 2015 16.93 +24.8SelEngS n WTTR ... ... ... 21.96 11.22 696 16.08 -11.8SelMedHld SEM ... ... 13 19.78 13.05 716 18.25 +3.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 15 25.19 SemGroup SEMG 1.89 7.4 ...dd 33.90 20.20 786 25.65 -15.1SemiMfg SMI ... ... 21 9.14 4.49 796 7.24 -15.4SempraEn SRE 3.58f 3.4 20 122.98 100.63 1991 106.39 -.5Sempra pfA SREpA ... ... ... 104.97 96.15 9 99.05 -.1SendGrid n SEND ... ... ...cc 32.03 17.50 168 28.11 +17.3SensataT ST ... ... 18 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 252 68.96 -5.7SequansC SQNS ... ... ...dd 4.75 1.44 162 1.68 -12.0Seritage n SRG 1.00 2.6 ... 50.00 34.07 112 37.83 -6.5Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 14 23.39 -3.9ServiceCp SCI .68 1.8 24 40.28 31.17 625 36.83 -1.3sServiceMst SERV ... ... 32 55.90 36.34 1002 56.04 +9.3sServcNow NOW ... ... ...dd 180.98 96.91 3081 178.98 +37.3Servotr SVT .30e 3.0 ...cc 12.80 8.50 3 9.87 -11.3ShakeShk n SHAK ... ... 88 59.50 30.12 1695 58.37 +35.1ShawCm g SJR 1.18 ... ... 23.44 18.50 511 20.48 -10.3ShellMidst SHLX 1.39f 6.1 20 32.43 19.42 1439 22.92 -23.1Sherwin SHW 3.44f .9 29 435.15 326.68 585 380.45 -7.2ShinhanFn SHG ... ... ... 50.37 40.44 64 44.97 -3.1ShipFin SFL 1.40 9.6 12 15.98 12.30 932 14.60 -5.8Shopify n SHOP ... ... ...dd 154.82 81.00 1161 146.23 +44.8Shutterstk SSTK ... ... 39 52.78 29.85 222 47.19 +9.7SibanyeG SBGL .14r 4.8 ... 8.32 2.90 2624 2.93 -39.7SiderurNac SID ... ... ... 3.55 1.76 3800 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 62 2.84 +14.5Sifco SIF ... ... ...dd 8.00 5.00 4 6.00 -9.8SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 819 38.29 -32.3Silvrbow n SBOW ... ... ... 34.76 19.89 35 30.20 +1.6SlvrcpMt n SVM .02 ... ... 3.43 2.12 265 2.85 +8.8SimonProp SPG 7.80 4.8 22 173.02 145.78 1319 161.22 -6.1Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.83 -3.8SimpsnM SSD .88f 1.4 32 61.62 39.82 150 60.95 +6.2sSinopcShg SHI ... ... ... 66.99 50.67 31 68.06 +19.4Siteone n SITE ... ... 69 80.56 47.42 182 75.72 -1.3SixFlags SIX 3.12 5.0 20 70.44 51.25 656 61.92 -7.0Skechers s SKX ... ... 15 43.08 22.64 2875 29.32 -22.5sSkyline SKY ... ... 30 27.47 5.07 113 28.57 +122.3Smart&Fnl SFS ... ... 18 13.95 4.45 780 4.55 -46.8Smartsh n SMAR ... ... ... 21.70 18.06 277 20.75 +6.4Smith&N SNN .61e 1.7 63 40.41 33.72 1238 36.06 +3.0SmithAO s AOS .72 1.1 35 68.39 52.90 732 64.08 +4.6Smucker SJM 3.12 2.7 15 134.12 99.57 1318 114.16 -8.1SnapInc A n SNAP ... ... ... 21.94 10.51 19018 11.01 -24.6SnapOn SNA 3.28 2.2 15 185.47 140.83 244 147.75 -15.2SocCapH n IPOA ... ... ... 10.85 9.85 35 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 6 10.58 -.2SocQ&M SQM .99e 1.8 ... 64.20 32.38 1741 56.52 -4.8Sogou n SOGO ... ... ...cc 14.69 7.91 1355 9.47 -18.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 2356 16.74 -21.8Solitario XPL ... ... ...dd .88 .39 46 .43 -29.0SonicAut SAH .24 1.2 10 22.75 15.95 74 20.15 +9.2SonocoP SON 1.56 3.0 26 55.77 46.55 399 52.06 -2.0SonyCp SNE ... ... ... 53.91 35.12 838 46.88 +4.3Sothebys BID .40 .7 18 57.95 42.78 235 56.63 +9.7SourcC SOR 1.00f 2.5 ...q 42.97 37.68 10 40.51 -.6SoJerInd s SJI 1.12 3.4 28 37.55 25.96 962 32.63 +4.5SthcrssEn SXE ... ... ...dd 4.44 1.44 64 1.57 -7.1SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.52 -6.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.00 -8.7SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 0 23.76 -6.5SouthnCo SO 2.40f 5.4 50 53.51 42.38 4248 44.71 -7.0SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 74 25.92 -4.0SouthCo ef SOJB ... ... ... 26.25 23.71 46 24.56 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 41 24.23 -4.8SthnCopper SCCO .23e .4 44 58.09 32.98 1394 52.33 +10.3SwstAirl LUV .50f 1.0 9 66.99 49.76 6779 51.94 -20.6SwtGas SWX 2.08 2.9 23 86.87 62.54 159 72.92 -9.4SwGA Fn SGB .44 2.1 16 24.00 18.50 21.32 -11.2SwstnEngy SWN ... ... 5 7.81 3.42 11011 4.33 -22.4SprkNtSE wi LOV ... ... ... 15.40 10.15 3 12.87 +1.7Sparton SPA ... ... 20 23.59 16.35 92 17.93 -22.2SpdFosFr n EFAX ... ... ... 77.82 67.00 0 73.21 +.5SpdDbShDu STOT ... ... ... 50.04 47.00 4 48.67 -1.5SpdEmFos EEMX ... ... ... 76.80 60.73 1 69.77 SpdDbEMk EMTL ... ... ... 52.27 48.56 3 48.63 -3.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.06 +1.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.77 -.3SpectraEP SEP 3.01f 9.1 10 46.47 31.16 682 33.19 -16.1SpectrmB SPB 1.68 2.3 14 138.45 60.13 1143 73.73 -34.4SpeedM TRK .60 3.4 19 23.47 16.82 21 17.57 -6.9SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.64 +5.8SpinMedT n FFIU ... ... ... 25.15 24.21 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 318 70.95 -5.6SpiritAero SPR .48f .6 19 105.20 51.85 722 84.15 -3.6SpiritAir SAVE ... ... 15 56.89 30.32 691 36.33 -19.0SpiritRltC SRC .72 8.5 13 8.81 6.98 8875 8.49 -1.0SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 36 20.44 -17.7Spotify n SPOT ... ... ...dd 171.23 135.51 3605 158.13 +6.1SpragueRs SRLP 2.61 10.9 16 30.75 22.85 46 23.95 -1.0Sprint S ... ... 3 9.02 4.81 17663 5.18 -12.1SprottSilv PSLV ... ... ...q 6.85 5.83 386 6.18 -2.5SprottGold PHYS ... ... ...q 11.15 9.83 191 10.76 +1.6SprottPPP SPPP ... ... ... 9.91 7.44 9 8.85 -5.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 10604 54.65 +57.6STAG Indl STAG 1.39 5.3 36 28.95 22.42 857 26.32 -3.7STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 9 25.10 -.6STAG pfC STAGpC ... ... ... 27.74 24.76 13 25.40 -3.0StageStrs SSI .20 7.8 ...dd 3.18 1.45 232 2.56 +52.4SP Matls XLB .98e 1.7 ...q 64.17 51.35 4825 58.91 -2.7SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 7790 81.81 -1.1SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 10227 49.54 -12.9SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 2931 104.67 +6.1SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 13678 76.62 +6.0SPDR Fncl XLF .46e 1.6 ...q 30.33 22.97 41444 28.28 +1.3SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 7214 74.55 -1.5SP Tech XLK .78e 1.1 ...q 71.34 54.25 11566 69.98 +9.4SpdrRESel XLRE ... ... ...q 34.02 29.17 1629 31.68 -3.8SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13961 50.31 -4.5StdMotor SMP .84 1.9 25 54.73 40.56 48 43.84 -2.4Standex SXI .72 .8 20 110.00 84.30 26 95.85 -5.9StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1160 143.14 -15.6StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 28 25.25 +.1StanBlD un SWP ... ... ... 128.00 105.13 91 108.75 -11.4Stantec g STN .55f ... 17 29.25 22.25 20 26.20 -6.3StarGas SGU .47f 4.9 15 11.70 8.74 15 9.69 -9.9Starret SCX .40 5.6 23 9.75 5.80 13 7.09 -17.6Startek SRT ... ... 50 14.78 6.57 162 7.01 -29.7StarwdPT STWD 1.92 8.9 11 23.01 19.47 1430 21.50 +.7StateStr STT 1.68 1.7 17 114.27 79.28 1004 101.78 +4.3StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.16 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 47 26.40 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 58 25.63 -5.5StateSt pfE STTpE ... ... ... 27.16 25.47 16 26.12 -1.3sStatoil ASA STO .92e 3.4 ... 26.76 16.18 1600 27.04 +26.2SteelPtrs SPLP .38p ... 8 20.70 16.65 1 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 22.74 19.75 25 20.17 -4.7Steelcse SCS .51 3.7 16 18.15 12.50 189 13.80 -9.2StellusCap SCM 1.36 10.6 10 14.48 11.07 82 12.79 -2.7Stepan SCL .82 1.2 17 92.97 68.09 60 69.30 -12.2sSteris plc STE 1.24 1.2 26 101.94 73.85 765 102.67 +17.4SterlingBc STL .28 1.1 15 26.50 21.00 1054 24.45 -.6SterlBc pfA STLpA ... ... ... 26.74 25.65 7 25.85 -1.8StewInfo STC 1.20 2.9 28 47.37 34.48 117 41.91 -.9StifelFin SF .40 .7 19 68.76 41.93 270 60.37 +1.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 9 26.15 -3.4Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.04 -3.6tStoneHEM EDF 2.16 15.5 ...q 17.31 14.01 325 13.92 -12.5StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 79 13.58 -12.8StoneMor STON 1.32 21.6 ...dd 9.62 4.61 214 6.12 -6.7Stonerdg SRI ... ... 20 30.34 14.16 255 28.98 +26.8StoreCap STOR 1.24 4.7 22 26.58 19.65 1061 26.31 +1.0StratALL36 GJT .29 1.4 ... 21.00 19.20 20.66 +3.3Strat D35 GJP .74 3.2 ... 23.69 21.80 0 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 19.10 1 20.83 +2.8StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 1 9.80 -2.5StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9Stryker SYK 1.88 1.1 29 172.99 132.44 657 168.97 +9.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 385 60.40 +8.1SubPpne SPH 2.40 10.7 32 27.05 21.85 323 22.34 -7.8SumitMitsu SMFG ... ... ... 9.67 7.10 1305 8.33 -4.1SummitHtl INN .72 4.8 14 19.39 12.77 462 14.92 -2.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.57 -3.6SumHP pfE INNpE ... ... ... 26.25 22.82 15 24.09 -6.2SumtMtls n SUM .29t ... 27 34.06 25.38 1006 29.17 -7.2SummitMP SMLP 2.30 15.6 ...cc 24.75 13.10 208 14.75 -28.0SunCmts SUI 2.84f 3.0 95 96.08 80.12 218 94.42 +1.8SunLfFn g SLF 1.90f ... ... 44.50 32.22 744 41.79 +1.3SunCokeE SXC .99e ... 7 13.43 7.92 275 12.36 +3.1SunCokeEn SXCP 1.60m 10.1 9 21.95 14.55 132 15.85 -9.2sSuncor g SU 1.44 ... ... 39.16 27.96 2748 39.50 +7.6SunlOnl n STG ... ... ... 14.08 6.80 406 10.88 -2.0SunLink SSY ... ... ...dd 2.08 1.27 11 1.38 -13.2SunocoLP SUN 3.30 12.3 79 33.11 24.76 659 26.81 -5.6SunstnHtl SHO .20 1.2 19 17.46 14.09 2233 16.65 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 19 25.24 -3.4SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 14 24.75 -4.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2363 69.34 +7.4SunTr 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 9 24.58 SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 78 1.99 +35.4SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 2553 11.36 +18.0SuperiorInd SUP .36 2.1 26 20.95 12.70 234 17.00 +14.5Supvalu rs SVU ... ... 8 29.12 13.60 1580 16.16 -25.2SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 67 15.20 +.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 16 25.15 -1.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.5SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.75 +12.1SwRCmETR RJN ... ... ... 3.72 1.87 6 3.21 +14.7SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.75 -2.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 28 6.29 +4.8SwERCmTR RJI ... ... ... 5.96 4.64 298 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 25 12.35 -3.2Switch n SWCH .14p ... ... 20.45 13.10 530 15.41 -15.3Synchrony SYF .60 1.8 12 40.59 26.15 3155 33.90 -12.2Synnex SNX 1.40 1.3 14 141.94 93.87 230 109.51 -19.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 3 25.57 -2.2sSynovusFn SNV 1.00f 1.9 19 54.29 40.08 685 54.04 +12.7SynthBiol SYN ... ... ...dd 1.05 .19 404 .28 -45.1Sysco SYY 1.44 2.3 25 64.77 48.85 2168 62.74 +3.3 Systemax SYX .22 .7 30 34.91 15.28 36 31.09 -6.6T -sTAL Educ s TAL ... ... ...cc 41.75 18.64 4093 42.00 +41.4TC PpLn TCP 2.60m 10.2 8 59.32 23.27 381 25.50 -52.0sTCF Fncl TCF .60 2.3 16 25.88 14.58 1281 25.89 +26.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 25 24.79 -3.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 18 5.45 -7.2TE Connect TEL 1.76f 1.9 27 108.23 73.01 1529 94.28 -.8THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.44 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.60 -1.3THLCSenL TSLF 1.32 7.4 ...q 18.53 16.30 22 17.75 +5.3TIM Part TSU .28e 1.4 ... 23.12 13.63 2375 20.54 +6.4TJX TJX 1.56f 1.9 21 87.24 66.44 3071 83.27 +8.9sTPG Pace n TPGE ... ... ... 10.38 9.67 775 10.38 +6.6TPG Pac n TPGH ... ... ... 9.90 9.67 0 9.88 +1.5TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 87 20.12 +5.6TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 760 19.03 -3.9TableauA DATA ... ... ...dd 97.09 57.25 722 94.99 +37.3TahoeRes TAHO .24 4.8 ... 9.68 3.76 1301 4.98 +4.0sTailorBr TLRD .72 2.3 17 31.76 9.40 612 31.51 +44.3Taiwan TWN ... ... ...q 22.25 18.95 12 20.40 -2.3TaiwSemi TSM .73e 1.8 18 46.57 34.31 7957 39.77 +.3Takung n TKAT ... ... ... 7.55 1.88 1 2.33 -7.2TallgEGP n TEGP 1.95f 9.3 ...dd 28.94 17.14 179 20.91 -18.8TallgrsEn TEP 3.90f 9.2 11 52.84 34.37 117 42.23 -7.9TalosEn rs TALO ... ... ...dd 40.16 16.76 54 36.35 +13.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.6 11 27.88 19.86 1195 21.18 -20.1TanzRy g TRX ... ... ... .68 .24 205 .62 +123.0Tapestry TPR 1.35 2.9 29 55.50 38.70 4192 45.95 +3.9TargaRes TRGP 3.64 7.6 ... 52.14 39.59 1236 48.07 -.7TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 8 26.60 +.5Target TGT 2.48 3.5 13 78.70 48.56 3574 70.24 +7.6TaroPhrm TARO ... ... 11 128.46 93.01 65 107.63 +2.8Taseko TGB ... ... ... 2.46 1.05 658 1.25 -46.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 2812 24.62 -25.6Taubmn TCO 2.62f 4.7 20 66.61 44.78 418 56.21 -14.1Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 28 23.74 -5.5Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 21 23.60 -6.4TaylorMH TMHC ... ... 14 28.42 19.68 560 22.55 -7.8Team TISI ... ... ...dd 26.80 10.45 820 20.00 +34.2Technip FTI .13 ... 18 35.00 24.53 6453 31.65 +1.1TeckRes g TECK .16e ... ... 30.80 14.56 3360 27.34 +4.5Teekay TK .22 2.5 ...dd 10.90 5.14 459 8.95 -4.0TeekLNG TGP .56 3.1 ... 21.65 14.05 120 17.95 -10.9TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 7 24.85 -1.6TeekOffsh TOO .04m 1.4 ... 4.58 1.65 376 2.88 +22.0TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 5 22.20 -3.8TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 8 23.65 -4.8TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 43 24.75 -1.2TeekayTnk TNK .21 17.8 ... 2.20 1.08 525 1.18 -15.7Tegna TGNA .28 2.6 6 15.61 10.00 2525 10.57 -24.9TejonRnch TRC ... ... ...cc 26.25 18.59 55 25.59 +23.3TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 136 20.99 -6.9TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 135 16.57 -5.4TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 67 18.46 -6.0TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 90 12.90 -5.2TelInstEl TIK ... ... 35 6.35 2.05 51 2.45 -5.8sTeladoc n TDOC ... ... ... 47.10 27.35 1146 47.00 +34.9Telaria n TLRA ... ... ...dd 5.30 3.42 198 4.06 +.7TlcmArg TEO .71e 2.9 ... 40.19 22.39 533 24.32 -33.6TelItalia TI ... ... ... 11.28 7.57 65 9.50 +10.1TelItaliaA TI/A .30e 3.6 ... 9.60 6.27 28 8.44 +17.1Teledyne TDY ... ... 31 201.40 123.29 156 198.99 +9.8Teleex TFX 1.36 .5 33 288.78 191.40 257 268.55 +7.9TelefBrasil VIV .64e 4.8 15 17.33 13.00 1523 13.24 -10.7TelefEsp TEF 1.20e 12.0 ... 11.58 8.99 1503 9.92 +2.5TelData TDS .64f 2.5 9 29.87 23.54 554 26.08 -6.2TelData45 TDI 1.66 6.5 ... 26.61 23.29 11 25.51 -.2TelData 61 TDA 1.47 6.1 ... 25.64 23.11 4 24.23 -2.7TelData60 TDJ 1.75 6.9 ... 26.48 23.95 5 25.29 TelData59 TDE 1.72 6.8 ... 26.21 24.26 7 25.35 +.2Telus gs TU 2.10 ... ... 38.50 32.94 416 35.80 -5.5TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 30 22.41 +4.2TmpEMF EMF 1.28e 1.9 ...q 18.00 14.58 31 15.98 -2.6TmpEMI TEI .80a 7.3 ...q 11.98 10.84 68 10.96 -1.9TmpGlb GIM .30 4.7 ...q 6.77 6.29 228 6.35 -1.7TempurSly TPX ... ... 13 68.05 41.10 1538 46.24 -26.2Tenaris TS .69e 1.8 ... 39.48 25.91 2157 38.68 +21.4TenetHlth THC ... ... ...dd 32.73 12.25 1466 32.57 +114.8Tengsco TGC ... ... ...dd 1.19 .55 23 .78 -2.5Tennant TNC .84 1.2 ...cc 77.20 59.00 62 72.55 -.1Tenneco TEN 1.00 2.2 7 65.59 43.48 638 46.24 -21.0TVA 28 TVC .96 3.9 ... 25.97 24.58 13 24.92 -.7tTVA 29 TVE .84 3.4 ... 26.98 24.60 13 24.49 -2.0Teradata TDC ... ... 24 42.84 27.05 707 39.59 +2.9Teradyn TER .36 1.0 28 50.68 29.68 2728 36.68 -12.4Terex TEX .40f 1.0 36 50.17 31.29 1102 40.75 -15.5Ternium TX 1.10e 2.7 12 42.43 24.60 245 40.10 +26.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 35 39.27 31.49 385 38.66 +10.3sTetraTech TTI ... ... ...dd 4.58 1.85 1114 4.65 +8.9TeucrCorn CORN ... ... ...q 20.05 16.53 160 18.18 +8.4TeucrSug CANE ... ... ...q 11.33 7.30 24 7.51 -23.2TeucrWht WEAT ... ... ...q 8.43 5.80 246 6.69 +11.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 43 18.59 +4.0TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.68 +2.6TevaPhrm TEVA .73e 3.8 5 33.82 10.85 7288 19.24 +1.5TexPacLd TPL .29f ... ...cc 677.15 279.33 15 656.43 +47.0Textainer TGH .96 5.9 ...dd 26.50 9.60 276 16.35 -24.0Textron TXT .08 .1 42 65.99 45.00 1377 65.64 +16.0Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 170.07 1271 213.82 +12.6Thermon THR ... ... 49 26.50 15.74 44 23.77 +.4ThirdPtRe TPRE ... ... 7 17.10 11.90 665 12.80 -12.6ThomsonR TRI 1.38 3.5 17 48.61 38.22 997 39.19 -10.1Thor Inds THO 1.48 1.5 12 161.48 87.96 624 99.99 -33.73D Sys DDD ... ... 50 23.70 7.92 5809 12.62 +46.13M Co MMM 5.44f 2.7 30 259.77 191.44 2701 205.03 -12.9Tidwtr TDW 1.00 2.8 ...dd 35.70 .66 210 35.09 +43.8Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.4 11 21.50 15.96 189 20.89 +2.5Tiffany TIF 2.00 1.9 35 111.44 84.15 783 103.58 -.4Tillys TLYS ... ... 26 16.57 8.42 82 10.96 -25.7TimeWarn TWX 1.61 1.7 15 103.90 85.88 2604 92.54 +1.2Timken TKR 1.12f 2.3 19 55.65 41.85 712 47.85 -2.6TimknSteel TMST ... ... ...dd 20.24 12.48 567 17.74 +16.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 168 11.58 -10.1TollBros TOL .44f 1.0 13 52.73 36.55 1361 42.53 -11.4Tompkins TMP 1.92 2.4 23 90.50 71.27 25 80.31 -1.3TootsieR TR .36b 1.3 26 37.48 27.45 77 28.30 -19.9sTopBuild n BLD ... ... 35 82.38 49.61 348 82.83 +9.4Torchmark TMK .64f .7 7 93.60 73.99 333 85.38 -5.9Trchmk pfC TMKpC ... ... ... 27.68 25.44 18 25.92 -3.1Toro Co s TTC .70 1.2 25 73.86 56.83 341 59.79 -8.3TorDBk gs TD 2.68f ... ... 61.06 45.18 1110 58.27 -.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 17 22.64 -3.1TortWat n TBLU ... ... ... 30.84 24.91 1 29.15 -2.2TortEnInd NDP 1.75 13.6 ...q 16.20 10.70 70 12.90 -2.9TortEnInf TYG 2.62 8.8 ...q 34.87 24.24 240 29.69 +2.1TortMLP NTG 1.69 9.0 ...q 21.09 14.91 185 18.76 +6.8TortPplE TTP 1.63m 9.2 ...q 21.66 15.55 47 17.80 -5.3TortPw&E TPZ 1.65 8.7 ...q 23.17 17.51 19 18.93 -8.1Total SA TOT 2.71e 4.3 ... 63.39 48.15 1213 62.99 +13.9TotalSys TSS .52f .6 22 90.74 57.53 1349 88.72 +12.2TowerIntl TOWR .48 1.7 13 33.65 21.00 43 28.20 -7.7TownsqMda TSQ .30 4.2 9 11.63 6.28 57 7.06 -8.1Toyota TM ... ... ... 140.99 103.62 198 138.39 +8.8TrCda g TRP 2.76 6.3 16 51.85 39.16 1384 43.73 -10.1TransEntx TRXC ... ... ...dd 5.00 .45 3125 2.04 +5.7sTransUn n TRU .07p ... 28 69.00 41.07 488 69.13 +25.8Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 136 1.66 +19.4TrnsRty TCI .20p ... ...dd 50.99 18.25 7 48.92 +56.2sTransDigm TDG 24.00 ... 23 335.28 237.54 405 335.71 +22.2TrnsMont TLP 2.48f 6.6 15 47.45 33.98 35 37.71 -4.4sTransocn RIG ... ... ...dd 13.46 7.20 13554 13.42 +25.7TrGasSur TGS ... ... ... 24.22 14.10 818 17.69 -20.4Travelers TRV 3.08f 2.4 17 150.55 113.76 914 130.88 -3.5Travelport TVPT .30 1.7 ... 18.06 12.10 748 17.40 +33.1TrecoraRs TREC ... ... 17 14.40 10.25 39 12.60 -6.7sTredgar TG .44 2.1 28 20.65 14.65 75 20.90 +8.9TreeHseF THS ... ... 15 85.99 36.35 838 46.80 -5.4Trex TREX ... ... 35 125.93 61.57 210 114.19 +5.4TriPointe TPH ... ... 14 19.55 12.11 1365 16.99 -5.2TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 27.06 +.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 402 11.35 +19.6Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.25 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.27 +.3TribMda A TRCO 1.00 2.7 72 43.71 34.81 885 37.30 -12.2TrilogyMtl TMQ ... ... ...dd 1.64 .58 39 1.21 +11.0TrimShrk n TTAC ... ... ... 36.45 28.39 18 35.66 +5.8TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.63 +1.7TriNetGrp TNET ... ... 35 52.98 30.21 358 52.80 +19.1Trinity TRN .52 1.5 8 38.25 25.05 2322 33.83 -9.7TrinityPlce TPHS ... ... ... 7.59 5.86 17 7.01 +.9Trinseo SA TSE 1.44 1.9 9 85.35 57.70 458 75.85 +4.5TrioTch TRT ... ... 17 8.47 4.05 16 5.66 -19.3TriplePtV TPVG 1.44 11.1 7 14.19 11.12 41 12.92 +1.8TripPt22 n TPVY ... ... ... 26.99 24.77 6 25.12 -2.9sTriple-S GTS ... ... 29 31.55 15.05 219 32.07 +29.1TritonInt n TRTN 2.08f 6.0 ... 43.85 24.85 375 34.95 -6.7TriumphGp TGI .16 .7 5 34.80 19.80 2343 22.55 -17.1Tronox TROX .18 1.0 42 28.40 12.88 2772 17.57 -14.3TrueBlue TBI ... ... 15 29.50 19.30 285 25.00 -9.1Tsakos TNP .20 5.2 ... 5.27 3.11 258 3.86 -1.3TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 4 25.10 -.8Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.39 -.4Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 2 25.44 +2.8TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.53 +1.2Tuppwre TUP 2.72 6.2 ...dd 73.61 40.78 623 43.58 -30.5Turkcell TKC ... ... ... 11.29 7.34 452 7.87 -22.8sTurnPtBr n TPB .16 .7 ... 22.99 14.45 117 22.78 +7.8TurqHillRs TRQ ... ... 27 3.59 2.44 2365 2.96 -13.7tTutorPerini TPC ... ... 10 29.90 20.19 1301 19.80 -21.922ndCentry XXII ... ... ...dd 4.44 1.30 1358 2.37 -15.4sTwilio n TWLO ... ... ... 53.55 23.25 4147 54.91 +132.7Twitter TWTR ... ... ...dd 36.80 15.67 20668 32.87 +36.9TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 4 26.05 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 11 25.15 -4.2TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1660 15.56 -4.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 8 24.10 -3.9TylerTech TYL ... ... 54 230.82 160.12 206 229.50 +29.6Tyson TSN 1.20 1.8 13 84.65 57.20 1775 67.72 -16.5U -sUBS 3xLCr WTIU ... ... ... 38.30 9.44 43 38.73 +64.5tUBS 3xInvC WTID ... ... ... 49.24 7.83 21 7.80 -49.0VelDlyIn n EXIV ... ... ... 61.00 24.65 17 39.24 -18.9VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.25 -14.5UBS FILCG FBGX ... ... ...q 264.15 161.21 2 249.68 +9.9UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 79.25 -7.3 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 8 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 59

UBS Grp UBS .69e 4.2 ... 20.89 15.77 1510 16.26 -11.6UDR UDR 1.29f 3.5 23 40.71 32.88 1037 36.58 -5.0UGI Corp UGI 1.04f 2.1 11 52.00 42.51 1128 49.69 +5.8UMH Prop UMH .72 5.0 28 17.90 11.38 175 14.35 -3.7UMH pfB UMHpB 2.00 7.4 ... 28.16 25.95 2 26.86 -1.7UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 8 25.66 -5.5UQM Tech UQM ... ... ...dd 1.79 .68 404 1.09 -21.6US FdsHl n USFD ... ... 26 35.75 25.43 2180 34.17 +7.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 51 95.20 56.50 34 92.00 +27.4US Silica SLCA .25 .8 41 41.79 23.75 2179 32.24 -1.0USA Cmp USAC 2.10 11.4 ...cc 19.33 14.30 106 18.36 +11.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 55 52.03 +.1Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.53 +3.5USAA IntlVl UIVM ... ... ... 55.54 49.30 21 52.68 +2.4Usaa EMVl UEVM ... ... ... 56.13 48.97 3 51.61 +.5Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.48 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 2 48.49 -3.4USANA s USNA ... ... 28 112.30 52.80 131 111.00 +49.9USCF Oil n USOU ... ... ... 70.93 22.66 6 69.87 +62.5tUSCF ShOil USOD ... ... ... 26.29 5.90 21 5.86 -48.3USCF shpei BUY ... ... ... 27.03 23.45 0 26.25 +3.6USCF shpen BUYN ... ... ... 27.42 23.45 26.41 +1.9USD Ptrs USDP 1.41f 12.8 ... 14.43 9.00 30 11.00 -2.2USG USG ... ... 23 42.14 25.60 805 41.37 +7.3Ultrapar UGP .55e 3.6 ... 26.48 14.41 651 15.06 -33.7UndrArm s UAA ... ... 32 23.46 11.40 3219 18.56 +28.6UnAr C wi UA ... ... ... 21.81 10.36 1791 16.64 +24.9Uni UFI ... ... 15 39.21 27.11 77 31.37 -12.5UniFirst UNF .15 .1 24 176.15 134.65 63 171.30 +3.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 813 56.71 +.7Unilever UL 1.48e 2.6 ... 60.13 50.74 697 55.88 +1.0UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.18 +1.4UnionPac UNP 2.92 2.1 10 143.05 101.06 3069 141.26 +5.3UniqueF n UFAB .60 6.4 11 12.21 7.05 13 9.41 +26.8Unisys UIS ... ... ...dd 13.90 6.90 464 11.95 +46.6Unit UNT ... ... 12 26.82 15.29 424 21.83 -.8UtdContl UAL ... ... 10 83.04 56.51 2689 66.02 -2.0UtdMicro UMC .09e 3.3 ... 2.73 1.96 430 2.70 +13.0UPS B UPS 3.64f 3.2 19 135.53 101.45 2478 113.99 -4.3UtdRentals URI ... ... 9 190.74 100.62 1336 166.36 -3.2USNatGas UNL ... ... ...q 11.27 8.54 1 9.12 -.7sUS12MoOil USL ... ... ...q 25.06 15.45 35 25.16 +20.3USAntimny UAMY ... ... ... .47 .20 242 .27 -16.3US Bancrp USB 1.20 2.3 14 58.50 49.03 5656 51.17 -4.5US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 36 22.87 +1.3US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 61 27.53 -2.4US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 10 25.10 -.7US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.59 11.88 157 21.54 +19.0US Cellular USM ... ... 49 41.82 32.06 85 37.33 -.8US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 23 25.34 +.4US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 13 25.90 +.7US Cell64 UZC 1.81 7.0 ... 27.50 24.55 29 26.00 +.3sUSCmdtyFd USCI ... ... ...q 44.64 36.98 136 44.74 +5.2sUSDslHtOil UHN ... ... ...q 21.03 12.90 3 21.04 +8.8sUS GasFd UGA ... ... ...q 34.62 22.30 44 34.91 +9.6USCoppFd CPER ... ... ...q 21.26 16.00 19 19.75 -6.2USAgriFd USAG ... ... ...q 17.98 15.87 0 17.11 +3.6US NGas rs UNG ... ... ...q 31.20 20.40 5034 22.88 sUS OilFd USO ... ... ...q 14.41 8.65 15611 14.41 +20.0tUS ShrtOil DNO ... ... ...q 81.00 46.76 6 46.71 -17.7USSteel X .20 .6 21 47.64 18.55 7905 35.90 +2.0UtdTech UTX 2.80 2.3 22 139.24 109.10 2338 124.10 -2.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2166 233.71 +6.0UNITIL UTL 1.46 3.0 25 52.84 40.92 43 48.07 +5.4Univar n UNVR ... ... ...cc 32.17 25.79 2838 26.57 -14.2UnvslCp UVV 2.20 4.7 36 73.40 45.95 91 47.25 -10.0UnvHR UHT 2.64 4.2 36 84.90 53.00 26 62.21 -17.2UnivHlthS UHS .40 .3 15 128.15 95.26 644 117.77 +3.9sUniv Insur UVE .69a 2.0 12 33.95 15.08 161 34.40 +25.8UnvSecInst UUU ... ... ...dd 3.50 1.15 81 1.45 -14.7UnivTInst UTI .08 2.7 ...dd 3.80 2.21 21 3.00 +25.0tUnumGrp UNM .92 2.4 2 58.73 37.64 2342 38.01 -30.8Ur-Energy URG ... ... 74 .79 .50 118 .74 +7.7UraniumEn UEC ... ... ...dd 2.00 .96 479 1.62 -8.5UrbnEdg n UE .88 4.2 25 26.19 19.51 851 21.15 -17.0UrstdBid UBP 1.06f 6.1 17 18.92 15.36 3 17.41 +2.7UrsBidA UBA 1.08f 5.1 16 23.94 17.20 59 21.09 -3.0UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 0 25.00 -4.9tUrstBid pfH UBPpH 1.56 6.8 ... 26.88 23.15 14 23.00 -12.0V -VF Corp VFC 1.84 2.4 41 84.38 51.22 1751 77.97 +5.4VICI Pr n VICI ... ... ... 21.33 17.58 2574 19.12 -8.5VOC EnTr VOC .47e 9.4 11 6.66 3.15 37 5.00 -15.5VaalcoE EGY ... ... ... 1.69 .68 1433 1.55 +122.4VailRsrt MTN 5.88 2.5 49 237.77 197.29 171 233.69 +10.0Vale SA VALE .29e 2.0 14 14.67 7.47 20394 14.44 +18.1ValeantPh VRX ... ... 5 24.43 10.94 11885 20.01 -3.7sValeroE VLO 3.20 2.8 30 115.84 60.69 5036 114.49 +24.6ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 123 39.35 -11.6Valhi VHI .08 1.0 70 9.24 2.13 468 7.71 +25.0Validus VR 1.52 2.2 15 67.80 41.15 535 67.61 +44.1Validus pfA VRpA ... ... ... 26.12 24.12 16 25.44 -1.9Validus pfB VRpB ... ... ... 26.23 24.15 23 25.13 -1.9VlyNBcp VLY .44 3.4 22 13.38 10.61 1482 12.87 +14.7VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 14 26.47 -4.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 9 25.58 -3.3Valmont VMI 1.50 1.0 21 176.35 137.90 102 142.95 -13.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1729 21.01 -16.2VanEMGold OUNZ ... ... ...q 13.44 11.93 31 13.00 +1.2VanEGold GDX .06e .3 ...q 25.58 20.84 39966 22.95 -1.2VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 26.55 +.9VanE Grn n GRNB ... ... ... 27.50 25.57 1 26.32 -2.5VnEkSteel SLX .40e .8 ...q 51.91 35.03 409 50.15 +9.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.62 -3.1VanE Env EVX .53e .6 ...q 91.16 76.33 87.27 +.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 90 23.37 -4.5VanEHiYM HYD 1.45 4.6 ...q 31.47 30.22 284 31.22 +.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.89 +5.2VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 26 24.33 +.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 9634 21.67 +2.2VanE BDC BIZD 1.47e 8.9 ...q 18.41 15.39 46 16.50 -.6VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 114 19.09 -2.9VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 206 29.10 -2.8VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 85 24.90 -2.9VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 11 23.11 -4.0VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 23 25.09 -5.8VanE EmM EMAG .92 4.4 ...q 22.45 20.70 1 20.76 -4.9VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 109 25.34 +.3VanE EMBd EMLC .98 5.3 ...q 19.91 17.97 4880 18.34 -3.4VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 62.37 +2.0VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.23 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 29 17.17 -.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 30 19.72 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 380 23.51 -2.3VnEkHiInInf YMLI 1.20 9.7 ...q 15.68 11.07 1 12.42 -7.5VanE GenDr GNRX ... ... ... 26.68 20.60 23.79 -2.1sVanE OilR CRAK ... ... ...q 32.77 22.33 54 32.95 +7.3V IntMoat MOTI ... ... ...q 36.88 32.27 3 34.47 +1.0VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 2 50.50 +2.9VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 24.92 +3.1VanEChAMC CNXT ... ... ...q 37.10 28.79 15 35.07 +1.4VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.82 +1.5VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 113 42.18 -.6VanE UncOG FRAK .06e .4 ...q 17.31 12.59 32 17.11 +9.3VnEkSemi SMH .58e .6 ...q 114.55 80.92 4675 105.22 +7.6VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 11 95.23 +4.2VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 28 62.74 +1.9VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 8625 28.17 +8.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 6 38.67 -5.7VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 48 27.50 -8.6 VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 2 47.83 -.9VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 39 56.25 -17.1VanE Egyp EGPT ... ... ...q 40.97 26.30 51 37.88 +15.8VEckPoland PLND .29e 1.6 ...q 21.80 17.21 2 18.10 -8.4VanE JrGld GDXJ ... ... ...q 37.76 29.84 12922 34.10 -.1VanE Coal KOL .13 .8 ... 18.49 12.48 67 16.03 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 180 17.87 -.1VanEBrzSC BRF ... ... ...q 26.12 17.43 12 22.05 -6.0VanEIndo IDX .25e 1.1 ...q 26.90 21.05 41 22.43 -9.7VanENatRs HAP .64e 1.7 ...q 39.67 32.28 26 37.93 +2.2VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 4 25.63 +3.1VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 4 48.39 +3.7VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 96 88.22 -7.2VangIntBd BIV 2.17a 2.7 ...q 85.85 80.28 426 80.49 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 1790 78.00 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.65 1696 78.85 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 29 111.35 -8.0VangMegG MGK 1.33e 1.1 ...q 121.09 97.75 127 117.80 +5.8VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 52 75.50 -1.3VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 968 84.04 -1.9VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 104 115.95 +3.8VangGrth VUG 1.38e .9 ...q 152.38 123.95 1292 148.55 +5.6VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 193 125.07 +2.0VangMidC VO 1.76e 1.1 ...q 164.17 138.25 234 157.83 +2.0VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 910 153.00 +3.5sVangSCG VBK 1.19e .7 ...q 172.17 140.10 144 171.91 +6.9VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 249 134.00 +.9VangTSM VTI 2.17e 1.5 ...q 146.87 120.85 1810 140.29 +2.2VangValu VTV 2.05e 2.0 ...q 113.46 93.39 759 105.12 -1.1VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1534 249.86 +1.9VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 284 111.08 -.4VangMCGr VOT .82e .6 ...q 136.45 114.04 80 133.81 +4.8VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 3664 78.55 -5.3VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 650 101.44 -.6VangAllWld VSS 2.83e 2.3 ...q 127.14 105.45 118 121.16 +1.6VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.35 2053 55.29 +1.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 12380 46.27 +.8VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 196 73.78 +1.2VangEur VGK 1.71e 2.8 ...q 63.60 54.60 1634 60.14 +1.7VangTEBd VTEB .28e ... ...q 52.07 50.36 305 50.78 -1.7Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 98 145.34 +6.1Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 10 107.30 -2.4VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 37 137.19 +3.7sVanSC600G VIOG 1.13e .7 ...q 155.84 128.05 24 156.38 +7.2sVangSC600 VIOO 1.19e .8 ...q 146.79 121.82 29 147.27 +5.7VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 122.53 +.6VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 19 138.41 +4.0VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 14 130.68 +2.2VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 13672 45.42 +1.2VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 87 163.37 +4.7VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 151 129.12 -11.6VangEngy VDE 2.37e 2.2 ...q 107.20 83.80 349 105.58 +6.7VangFncl VFH .90e 1.3 ...q 75.48 58.40 531 71.29 +1.8VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 109 155.28 +.7VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 74 139.97 -1.7VangInfT VGT 1.61e .9 ...q 186.36 139.30 577 183.60 +11.5VangMat VAW 2.12e 1.6 ...q 144.65 116.44 58 133.71 -2.2VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 372 112.44 -3.6VangTel VOX 3.14e 3.8 ...q 96.48 81.62 77 83.43 -8.5VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 93.60 801 118.18 +6.3VectorGp VGR 1.60b 8.3 23 23.14 18.70 550 19.18 -14.3Vectren VVC 1.80 2.6 27 70.76 57.48 1568 70.14 +7.9Vectrus VEC ... ... 14 41.48 25.17 215 29.49 -4.4VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 849 17.15 -17.7VeevaSys VEEV ... ... 94 78.28 52.17 588 77.00 +39.3VenatorM n VNTR ... ... ... 26.90 17.03 937 17.30 -21.8Ventas VTR 3.16 5.9 15 72.36 46.55 1700 53.74 -10.4VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.87 -1.2Vereit VER .55 7.7 ...cc 8.75 6.52 7799 7.11 -8.7Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 72 25.02 -2.2VeriFone PAY ... ... 18 23.14 14.90 805 22.94 +29.5Veritiv VRTV ... ... ...cc 46.10 20.35 85 29.80 +3.1VerizonCm VZ 2.36 5.0 6 54.77 42.80 15718 47.20 -10.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 39 25.68 -2.7VermilnE g VET 2.03 ... ... 40.59 29.91 177 34.91 -3.9Verso Cp VRS ... ... ... 19.75 3.17 328 18.38 +4.6Versum VSM .24f .6 ... 42.74 29.77 689 39.28 +3.8ViadCorp VVI .40 .8 25 61.85 42.05 49 50.45 -8.9Vicon VII ... ... ...dd .76 .30 98 .39 -1.8VictSCHiD CSB .60e ... ...q 45.62 39.12 10 44.12 -1.1VinaConc VCO .66e 1.5 ... 47.99 30.43 7 45.05 +21.8VinceHlg rs VNCE ... ... 3 9.52 3.06 8 8.97 +44.9Vipshop VIPS ... ... 31 19.14 7.79 7076 15.17 +29.4VirnetX VHC ... ... ...dd 8.75 2.10 288 2.85 -23.0VirDynCr n BLHY ... ... ... 25.49 24.36 9 24.41 -1.6VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.8 ...q 14.18 10.74 134 11.01 -17.8VirtGblMSc VGI 1.87 12.6 ...q 19.46 13.76 109 14.90 -14.9sVisa s V .84 .6 44 131.00 91.36 6585 131.00 +14.9VishayInt VSH .34f 1.6 ...dd 23.85 15.90 3007 21.10 +1.7sVishayPrc VPG ... ... 33 34.25 16.55 84 35.75 +42.1VistaGold VGZ ... ... ...dd 1.00 .60 74 .72 +2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 1077 13.66 -6.2VistraEn n VST ... ... ... 24.39 14.50 4681 22.91 +25.1VitaminSh VSI ... ... 5 13.10 2.95 564 4.75 +8.0VivintSolar VSLR ... ... 9 6.10 2.65 1562 4.50 +11.1VMware VMW ... ... 72 165.00 85.45 2119 143.90 +14.8VoceraCm VCRA ... ... ...dd 32.23 22.43 115 25.76 -14.8VolarisAv VLRS ... ... ... 16.00 5.48 699 5.70 -28.9VolitionRX VNRX ... ... ... 4.00 1.85 36 2.24 -23.8VoltInfoSci VISI ... ... ...dd 6.10 2.16 9 2.75 -27.6Vonage VG ... ... ...dd 11.94 6.28 1801 11.67 +14.7Vornado VNO 2.52 3.6 25 80.92 64.14 421 70.27 -10.1Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 23 24.28 -3.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 44 23.02 -7.5Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 87 22.16 -11.7Voxeljet VJET ... ... ... 6.37 3.07 45 3.44 -24.7VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 25 10.41 -.7VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 54 9.32 +4.7VoyaFincl VOYA .04 .1 19 54.87 33.53 1428 52.65 +6.4VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.41 31 11.34 -.8VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 213 7.31 -5.7VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 56 15.33 -9.0VoyaIntHD IID .83 11.9 ...q 7.94 6.69 61 6.93 -8.1VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 400 5.11 +.8VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 65 6.34 +1.3VulcanM VMC 1.12f .9 27 141.20 108.17 1210 125.69 -2.1W -W&T Off WTI .40 5.4 13 7.83 1.81 3453 7.46 +125.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.13 -4.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.18 -8.3WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 5 22.38 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.67 -3.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 25.98 -.2WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 28.06 -3.0WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.60 -1.0WBI LCTS WBIL .04e .2 ...q 29.15 24.20 3 26.51 -3.4WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.47 -.5WBITacRot WBIR ... ... ... 26.78 23.65 2 25.56 +.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 12 24.06 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 43 24.10 -3.4WEC Engy WEC 2.21 3.6 20 70.09 58.92 1490 62.19 -6.4sWEX Inc WEX ... ... 34 172.84 97.68 289 174.99 +23.9WGL Hold WGL 2.06f 2.3 17 88.34 80.91 222 88.04 +2.6WNS Hldg WNS ... ... 27 49.85 31.47 237 49.16 +22.5WP Carey WPC 4.06f 6.1 18 72.41 59.23 288 66.17 -4.0WPP plc WPP 3.91e 4.4 ... 112.60 76.68 101 87.87 -3.0WPX Engy WPX ... ... ...dd 19.17 8.39 7316 18.39 +30.7WPX pfA WPXp 1.56 2.0 ... 79.29 42.50 27 76.84 +24.2Wabash WNC .30 1.5 15 26.54 18.25 401 20.32 -6.4WABCO WBC ... ... 18 162.20 114.53 411 129.73 -9.6sWabtec WAB .48 .5 29 93.85 69.20 924 93.83 +15.2WaddellR WDR 1.00m 5.3 13 23.82 16.32 961 18.84 -15.7WageWrks WAGE ... ... 29 74.40 38.40 344 41.45 -33.1WalMart WMT 2.08f 2.5 18 109.98 73.13 15828 82.69 -16.3 WalkerDun WD ... ... 9 61.44 42.66 174 55.84 +17.6WarrMet n HCC .20 ... ... 28.25 7.40 1126 26.45 +34.2WashPrGp WPG 1.00 14.2 19 9.79 5.40 1758 7.04 -1.1WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 14 21.73 -11.7WashPr pfI WPGpI 1.72 8.6 ... 26.17 19.11 20 20.10 -18.9WREIT WRE 1.20 4.1 28 33.96 24.92 403 29.10 -6.5sWasteCon s WCN .56 ... 41 75.64 60.35 820 76.02 +7.2WsteMInc WM 1.85f 2.2 18 89.73 70.09 1088 83.32 -3.5Waters WAT ... ... 30 220.20 171.32 357 196.17 +1.5Watsco WSO 5.80f 3.3 33 192.94 136.14 190 177.31 +4.3WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 68 76.90 +1.3Wayfair W ... ... ...dd 100.14 55.33 982 83.65 +4.2WeathfIntl WFT ... ... ...dd 5.48 2.07 29504 3.34 -19.9sWebsterFn WBS 1.32f 2.1 22 63.75 44.04 282 63.51 +13.1WtWatch WTW ... ... 65 77.19 23.15 2514 71.35 +61.1WeinRlt WRI 1.58f 5.7 10 33.83 25.67 368 27.69 -15.8WeisMk WMK 1.20 2.5 23 58.75 31.26 77 47.55 +14.9Welbilt WBT ... ... ... 23.77 18.34 1700 19.03 -19.1Wellcare WCG ... ... 25 221.75 162.25 173 214.77 +6.8WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 87 25.84 +.7WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 3 1287.50 -1.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 16 24.51 -2.4WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 18 24.56 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 93 25.89 -4.1WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 38 27.47 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.56 -3.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 20694 54.65 -9.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 72 24.80 -4.4WellsF pfX WFCpX ... ... ... 26.16 24.15 64 24.79 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 33 25.00 -3.8WellsF pfV WFCpV ... ... ... 26.82 25.00 14 25.83 -3.6EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 111 5.77 -2.7WFAdvInco EAD .82 10.1 ...q 8.97 7.80 158 8.10 -3.6WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 106 12.90 -1.2WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 16 25.72 -2.9WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 11 12.50 -5.3Welltower WELL 1.68e 3.0 13 78.17 49.58 1372 56.14 -12.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 2 57.50 -4.0WescoAir WAIR ... ... ...dd 11.30 6.05 412 10.40 +40.5Wesco Intl WCC ... ... 18 69.35 48.95 476 60.45 -11.3WestPhrm WST .56 .6 38 103.36 80.02 315 89.17 -9.6WestarEn WR 1.60 3.0 24 57.32 47.06 680 53.38 +1.1WstnAlliB WAL ... ... 18 62.49 44.64 277 61.39 +8.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.71 -1.9WstACpLn TLI .87 8.3 ...q 11.69 10.30 18 10.47 -.5WAstEMkt EMD .84 6.1 ...q 16.16 13.59 337 13.74 -11.6WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 37 16.62 -7.7WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.25 113 9.31 -8.9WstAstHI2 HIX .80 13.5 ...q 7.46 5.97 146 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.23 4.76 199 4.84 -4.5WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 21 14.75 -2.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 12 13.92 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 77 8.76 -5.9WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 11 21.02 -8.0WAMgdMu MMU .78 6.0 ...q 14.60 12.74 61 12.91 -8.3WstAstMtg WMC 1.24e 12.3 8 10.95 8.54 487 10.06 +1.1WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 21 25.01 +1.4WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 29 21.26 +1.8WstAMunHi MHF .34 4.6 ...q 8.05 7.08 35 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 24 14.21 -6.7tWAstBdF WEA 1.08 8.5 ...q 14.40 12.68 22 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.93 -2.5WAstInfSc WIA .38 3.3 ...q 12.10 11.10 23 11.51 -2.4WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 43 11.38 -.4WstC&G gs WRN ... ... ... 1.44 .71 45 .82 -18.8WstnGasEq WGP 2.19f 6.2 22 45.99 31.63 173 35.29 -5.0WstnGasPt WES 3.74f 7.3 41 58.48 40.44 600 51.04 +6.1WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 2827 20.06 +5.5WestlkChm WLK 1.59f 1.4 12 121.30 59.58 936 116.40 +9.3WestlkCLP WLKP 1.55 7.0 15 25.65 21.10 88 22.05 -11.6WestmRs s WMLP .46m 35.3 ...dd 4.60 .98 40 1.31 -53.0WestpacBk WBK 1.52e 6.8 ... 26.38 21.13 222 22.48 -7.8WestRck WRK 1.72 2.8 18 71.55 51.22 1279 60.55 -4.2WestwdH WHG 2.72 4.7 12 71.00 52.66 15 58.30 -11.9Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2451 36.78 +4.3WheatPr g WPM .26e ... 28 22.72 18.32 1548 21.78 -1.6Whrlpl WHR 4.60f 3.0 32 202.99 145.59 912 155.62 -7.7WhtMtIns WTM 1.00 .1 59 903.26 786.23 29 877.50 +3.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 486 12.04 -16.4WhitngPet rs WLL ... ... ...dd 48.25 15.88 5155 47.27 +78.5WidOpW n WOW ... ... ... 17.89 6.03 272 6.75 -36.1WidePoint WYY ... ... ...dd .73 .40 92 .52 -19.8sWildhRs n WRD ... ... ... 28.90 10.36 1914 28.17 +53.0WileyJA JW/A 1.20 1.8 22 68.40 49.50 175 66.75 +1.5WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 66.88 +1.8WLyonHm WLH ... ... 14 32.95 18.85 431 27.17 -6.6WmsCos WMB 1.36 5.1 10 33.67 24.00 4681 26.69 -12.5WillmsPtrs WPZ 2.46f 6.6 44 44.06 32.74 1116 37.01 -4.6WmsSon WSM 1.72f 3.6 14 56.38 42.68 1229 48.01 -7.1Winnbgo WGO .40 1.1 14 58.65 24.15 386 36.40 -34.5Wipro s WIT .03e .6 ... 6.40 4.54 992 4.67 -14.6WirelessT WTT ... ... ...dd 2.64 1.35 25 2.34 -3.7WT IntQua IQDG ... ... ... 32.75 27.93 32 31.10 +1.3WT ST HiYl SFHY ... ... ... 50.91 48.47 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 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 4 33.84 +1.9WT G exMx XMX ... ... ... 31.68 26.49 343 30.19 +1.9WT DyCEu DDEZ ... ... ... 33.88 29.43 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 33 30.90 +1.2WT DyInSm DDLS ... ... ... 34.74 29.59 0 33.39 -.4WT DynCJp DDJP ... ... ... 31.29 27.00 29.30 -1.9WTBearEq DYB ... ... ...q 26.34 24.64 0 25.58 -1.9WT LgSEq DYLS ... ... ...q 34.53 28.70 14 32.88 +.9WT EuLoc EZR ... ... ... 34.19 27.47 3 31.91 +2.5WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.99 -.9WT GlSmC GSD ... ... ... 35.24 30.06 0 32.85 -.7WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 53 48.55 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 65 32.26 +3.7WT PutStr PUTW ... ... ... 30.04 26.65 16 29.32 +.9WT EMexSt XSOE .77e 2.4 ...q 35.10 25.60 38 31.86 WT JpDvG JHDG ... ... ...q 30.34 25.50 34 28.57 -1.3WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 29 32.25 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 27 26.95 WTFltRtTr USFR ... ... ...q 27.90 24.96 61 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 341 66.68 +4.7WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 0 44.82 -1.9WTEmLDbt ELD 1.74 4.7 ...q 40.08 36.36 41 36.97 -3.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 33 25.47 +1.7WisYldEn n SHAG ... ... ... 52.53 48.75 2 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 12 28.57 +2.8GrnHCmdty GCC ... ... ...q 19.78 17.92 26 19.61 +2.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 26 56.49 +1.3WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 6 44.71 +.7WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 12 86.13 -2.6WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 1 47.35 -2.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 57 71.75 +1.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 34 69.07 -5.2WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 7 44.79 +3.2WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 32 51.29 +1.3WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 10 70.27 +1.9WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 60 77.51 +.9WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 3 59.53 +.6WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 58 81.91 +1.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1288 57.35 -3.3WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 32 90.14 -2.1WT MCD s DON ... ... ...q 36.59 31.43 165 34.99 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 18 13.38 -8.7AAON AAON .26 .9 36 40.25 29.05 238 29.70 -19.1AC Immun n ACIU ... ... ... 13.91 6.03 18 9.66 -24.5ACI Wwde ACIW ... ... ...cc 26.37 20.23 1489 23.34 +2.9ACM Rsc n ACMR ... ... ... 15.60 4.74 89 12.04 +129.3ACNB Cp ACNB .92f 2.9 17 31.95 24.45 8 31.80 +7.6AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 2803 19.01 -5.8AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 1 25.56 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 40 25.35 -1.4ALJ Reg n ALJJ ... ... ... 3.78 1.82 23 2.09 -33.7sAMAG Ph AMAG ... ... ...dd 23.15 11.93 1752 23.60 +78.1AMC Net AMCX ... ... 12 67.44 46.89 2776 57.51 +6.3ANGI Hme ANGI ... ... ... 15.77 10.24 1525 14.18 +35.6ANI Ph h ANIP ... ... 26 74.70 42.23 90 61.29 -4.9ARC Grp ARCW ... ... ...dd 4.00 1.80 15 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 10065 .61 -55.2ARMO Bi n ARMO ... ... ... 57.19 25.10 5306 49.80 +67.5sASLAN n ASLN ... ... ... 6.45 5.08 197 6.25 +11.4ASML Hld ASML 1.71e .9 40 216.00 126.03 414 201.07 +15.7ASV Hld n ASV ... ... ... 10.80 6.22 122 6.98 -31.2ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 11 5.20 +12.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 49 52.22 -5.5AV Homes AVHI ... ... 5 20.50 14.65 127 18.00 +8.1AXT Inc AXTI ... ... 21 10.75 5.80 185 6.40 -26.4Abaxis ABAX .72f 1.0 59 78.53 43.66 208 69.86 +41.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 540 18.85 +18.9Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 25 2.77 -37.0sAbiomed ABMD ... ... ...cc 361.83 129.55 497 368.88 +96.8Ablynx n ABLX ... ... ... 55.29 17.75 3 53.41 +113.7Abraxas AXAS ... ... 72 2.99 1.45 1678 2.88 +17.1AcaciaC n ACIA ... ... ...dd 50.10 24.72 408 30.96 -14.5AcaciaTc ACTG .50 13.3 ...dd 5.50 2.90 224 3.75 -7.4AcadiaHlt ACHC ... ... 18 54.34 26.92 757 42.06 +28.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1325 18.26 -39.4Acasti g rs ACST ... ... ...dd 3.36 .60 198 .65 -31.1AccelrDiag AXDX ... ... ...dd 30.45 16.75 1221 19.03 -27.4Acceleron XLRN ... ... ...dd 46.93 24.37 332 34.94 -17.7AccessNt ANCX .60 2.2 24 30.99 24.36 29 27.39 -1.6Accuray ARAY ... ... ...dd 6.15 3.60 335 4.75 +10.5AcelRx ACRX ... ... ...dd 5.75 1.55 475 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 7 18.71 +35.1AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 607 2.83 -72.6Achaogen AKAO ... ... ...dd 27.49 9.83 885 12.46 +16.0AchvLfS rs ACHV ... ... ...dd 6.27 1.15 42 1.25 -6.9Achillion ACHN ... ... ...dd 5.66 2.58 987 3.48 +20.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 228 18.21 -26.2AcordaTh ACOR ... ... ...dd 29.60 13.60 282 23.60 +10.0ActivsBliz ATVI .34f .5 47 79.63 53.35 5067 72.90 +15.1Acxiom ACXM ... ... ...cc 32.93 18.60 1827 27.17 -1.4AdamasPh ADMS ... ... ...dd 44.00 13.50 905 30.15 -11.0AdamisPh ADMP ... ... ...dd 6.45 2.35 240 3.83 -13.1sAdaptim n ADAP ... ... ... 14.20 4.28 701 13.18 +97.3AddusHmC ADUS ... ... 44 55.75 30.95 36 52.75 +51.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 14 1.30 -11.6AdestoTc n IOTS ... ... ...dd 9.95 4.00 450 8.85 +37.2 AdmaBio ADMA ... ... ...dd 5.50 2.01 59 4.81 +49.8sAdobeSy ADBE ... ... 71 240.15 130.82 1936 241.15 +37.6Adomani n ADOM ... ... ... 18.31 .50 133 .59 -86.7Adtran ADTN .36 2.4 42 25.10 14.30 331 15.25 -21.2AduroBio n ADRO ... ... ...dd 14.05 5.83 242 8.10 +8.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 204 11.23 +16.3AdvEnId AEIS ... ... 18 95.00 57.35 271 65.90 -2.3AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 49265 12.13 +18.0Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 424 1.64 -42.3AdverumBi ADVM ... ... ...dd 8.59 2.40 687 5.75 +64.3AdvS Vice n ACT ... ... ... 29.50 24.23 6 25.03 -4.5Aegion AEGN ... ... 22 28.19 19.11 224 24.87 -2.2AegleaBio n AGLE ... ... ...dd 11.35 2.81 201 10.08 +86.3AehrTest h AEHR ... ... ... 4.83 2.12 171 2.28 -15.9Aemetis AMTX ... ... ...dd 3.12 .45 85 1.79 +225.3AeriePhm AERI ... ... ...dd 66.60 38.23 473 47.85 -19.9AeroViron AVAV ... ... 68 62.20 28.78 165 60.96 +8.5AEtern g rs AEZS ... ... ...dd 3.29 .78 95 1.68 -29.0Aethlon rs AEMD ... ... ...dd 3.85 .79 154 1.33 +17.7AeviGeno GNMX ... ... ...dd 2.65 .98 99 1.50 +25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 330 2.20 +69.2Agenus AGEN ... ... ...dd 6.19 3.06 1583 3.48 +6.7AgileThera AGRX ... ... ...dd 5.60 1.93 68 2.69 Agilysys AGYS ... ... ...dd 13.00 9.32 14 12.24 -.3AgiosPhm AGIO ... ... ...dd 89.33 45.96 338 84.87 +48.5AgroFresh AGFS ... ... 15 9.05 4.94 136 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 15 5.52 -47.6Aimmune n AIMT ... ... ...dd 42.00 15.97 484 28.20 -25.4AirT Inc AIRT ... ... ...dd 34.83 14.40 0 28.45 +15.2AirTrnsp ATSG ... ... ...dd 27.67 19.17 626 22.13 -4.4AirMedia AMCN ... ... ...dd 2.87 .61 93 .69 -40.2Airgain n AIRG ... ... 32 15.54 7.31 144 8.12 -9.7AkamaiT AKAM ... ... 69 78.28 44.65 2256 76.36 +17.4AkariTh rs AKTX ... ... ... 12.49 1.70 33 2.16 -50.1AkceaTh n AKCA ... ... ... 33.99 8.10 20.66 +19.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 460 9.47 -36.3AkersBios AKER ... ... ...dd 1.82 .12 2685 .46 +245.5Akorn Inc AKRX ... ... 39 33.95 10.76 3040 13.61 -57.8Akoustis n AKTS ... ... ... 10.80 4.86 65 5.92 -5.0Alarm.cm n ALRM ... ... 41 49.49 31.28 343 39.74 +5.3AlaskCom ALSK ... ... ...dd 2.91 1.39 680 1.68 -37.3Albireo ALBO ... ... ... 39.87 15.31 42 30.86 +20.5Alcentra ABDC .72 11.1 ...dd 14.61 5.90 55 6.46 -23.0AlderBioPh ALDR ... ... ...dd 20.65 8.60 892 14.43 +26.0AldeyraTh ALDX ... ... ... 11.90 3.80 69 7.75 +14.0Alexion lf ALXN ... ... 44 149.34 96.18 1028 116.13 -2.9Alico ALCO .24 .7 ...dd 34.80 25.55 6 32.05 +8.6AlignTech ALGN ... ... ...cc 287.32 134.68 1202 277.73 +25.0tAlimeraSci ALIM ... ... ...dd 1.70 .93 339 .90 -32.3Alkermes ALKS ... ... ...dd 71.22 41.15 1109 45.79 -16.3AllgnceBc n ABTX ... ... 30 42.80 31.75 19 42.20 +12.1AllegiantT ALGT 2.80 1.7 13 181.45 111.54 107 161.10 +4.1AllenaPh n ALNA ... ... ... 17.56 6.13 228 15.26 +51.7AlliHold AHGP 2.99f 11.5 7 31.79 22.56 107 26.00 -2.9All MMA n AMMA ... ... ... 3.07 .31 43 .38 -66.9AllnceRes ARLP 2.06f 11.5 5 23.35 15.55 833 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 26 2.83 +35.4AlliedMot AMOT .12f .3 45 47.64 22.78 40 46.46 +40.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 24 2.51 +38.7AllotComm ALLT ... ... ...dd 6.09 4.54 26 5.11 -4.1AllscriptH MDRX ... ... ...dd 16.13 10.78 2999 12.70 -12.7AlnylamP ALNY ... ... ...dd 153.99 52.03 909 98.28 -22.6AlphaOmg AOSL ... ... 21 20.40 13.53 41 15.40 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 1441 1097.57 +4.9Alphabet A GOOGL ... ... 33 1198.00 915.31 1820 1105.47 +4.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 96 3.69 +38.7AlpImmu n ALPN ... ... ...dd 12.87 2.15 22 7.53 -32.8AlpsRtSec n SWIN ... ... ... 31.35 26.11 1 31.05 +4.3Altaba AABA ... ... ...cc 80.56 47.74 6021 75.90 +8.7Altair A n ALTR ... ... ...dd 33.38 16.55 186 30.95 +29.4tAltimm rs ALT ... ... ...dd 7.89 .58 475 .57 -71.4Altisrce n ASPS ... ... 2 31.49 17.68 72 28.29 +1.0AltraIndlM AIMC .68 1.6 25 53.70 38.80 128 43.05 -14.6AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 1201 13.30 +32.1Amarin AMRN ... ... ... 4.60 2.66 1488 3.10 -22.7Amazon AMZN ... ... ...cc 1638.10 927.00 2785 1609.08 +37.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 698 18.34 +14.8Ambarella AMBA ... ... 27 66.23 40.06 664 52.47 -10.7Amdocs DOX 1.00 1.5 19 71.72 60.82 613 68.12 +4.0Amedica rs AMDA ... ... ... 6.94 1.05 6384 1.14 -65.1Amedisys AMED ... ... 41 74.16 45.60 347 71.86 +36.3AMERCO UHAL 2.50e ... 18 400.99 326.30 61 340.85 -9.8AmeriHld n AMRH ... ... ... 13.50 1.10 25 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.45 5.70 88 6.45 +6.6AmCarM CRMT ... ... 13 56.80 33.05 13 55.25 +23.7AmAirlines AAL .40 1.0 7 59.08 40.65 7931 42.04 -19.2ACapSenF ACSF 1.16 9.5 6 13.65 10.35 1111 1 2.25 +16.4AmElTech AETI ... ... ...dd 2.80 .62 20 .67 -55.3AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 3 39.75 +3.8AmNatIns ANAT 3.28 2.7 22 134.03 110.43 24 119.49 -6.8AmOutBr AOBC ... ... 7 24.49 8.32 908 11.09 -13.6AmPubEd APEI ... ... 33 45.75 17.40 194 39.25 +56.7AmRailcar ARII 1.60 4.1 5 42.52 34.29 39 38.86 -6.7AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.45 +1.4ASoft lf AMSWA .44 3.3 26 13.69 9.00 27 13.27 +14.1sAmSupr rs AMSC ... ... ...dd 6.60 2.89 231 6.99 +92.6AWoodmk AMWD ... ... 23 148.44 78.75 266 83.95 -35.5AmerisBc ABCB .40 .7 21 59.05 41.05 123 55.20 +14.5Amerisafe AMSF .88 1.5 23 67.82 51.20 57 59.55 -3.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 13 4.25 +2.4AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 3 27.45 -1.4Amgen AMGN 5.28 3.1 15 201.23 152.16 2918 170.77 -1.8AmicusTh FOLD ... ... ... 17.40 6.41 1646 13.87 -3.6AmkorTch AMKR ... ... 7 12.35 8.19 755 8.68 -13.6Amphastar AMPH ... ... ... 20.45 13.15 1182 14.63 -24.0AmpOnRt ef IBUY ... ... ... 47.99 32.18 93 46.27 +13.2AmtechSys ASYS ... ... ... 15.45 6.76 172 7.40 -26.5Amyris rs AMRS ... ... ...dd 7.30 1.86 823 5.83 +55.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 60

AnalogDev ADI 1.92f 2.1 45 98.38 75.36 1914 93.34 +4.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 107 83.80 +.1Anaptys n ANAB ... ... ... 134.00 18.15 188 89.75 -10.9Anavex rs AVXL ... ... ...dd 6.27 1.85 215 2.09 -35.1AnchBcWA ANCB ... ... 17 25.50 23.70 25.10 +1.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 124 31.00 -.5AngioDyn ANGO ... ... ... 20.71 14.97 117 19.65 +18.2AnikaTh ANIK ... ... 17 69.81 30.91 168 37.00 -31.4sAnsys ANSS ... ... 53 171.95 119.11 427 172.31 +16.7AntaresP ATRS ... ... ...dd 4.09 1.58 892 2.49 +25.1AntherP rs ANTH ... ... ... 2.97 .30 288 .32 -80.5Apellis n APLS ... ... ... 32.00 12.45 296 24.20 +11.5ApogeeE APOG .63 1.5 15 59.76 37.24 121 42.70 -6.6ApollEnd rs APEN ... ... ... 8.65 3.55 25 5.89 +5.2ApolloInv AINV .60 10.9 ... 6.69 5.18 537 5.48 -3.2ApolMed n AMEH ... ... ... 30.00 10.00 12 17.49 -27.1sAppFolio n APPF ... ... ...cc 57.45 26.43 284 56.85 +37.0Appian A n APPN ... ... ... 43.26 14.60 716 29.47 -6.4sApple Inc AAPL 2.92f 1.5 22 187.67 142.20 27940 190.04 +12.3ApplRecy h ARCI ... ... ...dd 1.75 .52 29 .80 -23.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 56 1.54 -3.1AppGenTc AGTC ... ... 30 6.05 3.25 40 5.05 +40.3ApldMatl AMAT .80f 1.4 18 62.40 40.79 9829 55.53 +8.6ApldOptoel AAOI ... ... 9 103.41 22.54 1185 32.09 -15.2Approach AREX ... ... 12 4.21 2.19 251 2.73 -7.8Apptio n APTI ... ... ... 33.28 12.94 738 31.45 +33.7ApricusB rs APRI ... ... ...dd 3.34 .25 881 .28 -84.6sAptevoTh n APVO ... ... ... 4.85 1.15 712 4.98 +17.5AptoseB g APTO ... ... ...cc 3.97 1.00 124 3.23 +44.2AquaMetal h AQMS ... ... ...dd 18.70 1.42 1634 3.12 +46.5AquaB Tc n AQB ... ... ... 9.99 2.25 50 3.18 -9.7AquinoxPh AQXP ... ... ...dd 16.90 10.02 79 12.79 +8.8ArQule ARQL ... ... ...dd 3.35 .94 349 2.72 +64.8Aradigm h ARDM ... ... ...dd 7.35 .78 11 1.45 -78.4AralezPh ARLZ ... ... ...dd 2.98 .38 3641 .44 -69.0AratanaTh PETX ... ... ...dd 7.67 3.67 167 5.36 +1.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 134 6.25 +23.8ArcBest ARCB .32 .9 16 39.70 16.95 402 36.95 +3.4ArcadB rsn RKDA ... ... ... 66.56 3.60 421 8.05 +46.4ArchCap ACGL ... ... 24 102.60 77.12 400 79.57 -12.3ArchCap pfF ACGLO ... ... ... 25.99 23.67 28 24.05 -5.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 29 23.71 -5.6ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 2.72 -32.2ArcturusT rs ARCT ... ... ... 15.19 4.78 227 5.55 -30.2Ardelyx ARDX ... ... ... 13.20 4.05 354 5.20 -21.2ArenaPh rs ARNA ... ... ...dd 45.85 11.30 765 43.13 +27.0AresCap ARCC 1.52 9.2 8 16.96 15.03 1615 16.53 +5.2sArgenx n ARGX ... ... ... 90.20 17.33 147 90.33 +43.1ArkRst ARKR 1.00 4.2 89 29.49 21.75 5 24.09 -10.9Arotech ARTX ... ... 31 4.35 2.70 183 3.40 -4.2ArrayBio ARRY ... ... ...dd 18.78 6.73 8643 14.44 +12.8ArrisIntl ARRS ... ... 31 30.38 22.60 1278 27.38 +6.6ArrowFn AROW 1.00b 2.7 17 38.60 29.81 12 37.35 +10.0ArrCountR n DWCR ... ... ... 33.04 29.75 29.81 -1.3ArwDWATc DWAT .09e .7 ...q 12.50 10.52 5 12.06 +3.6ArrowPhm ARWR ... ... ...dd 9.60 1.42 2812 9.12 +147.8Arsanis n ASNS ... ... 12 28.69 10.40 57 20.11 +57.6ArtesRes ARTNA .95f 2.5 26 43.22 32.00 10 38.94 +1.0ArtsWay ARTW .05 2.0 ...dd 3.40 2.00 10 2.55 -14.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 1985 2.43 +3.4Ascendis n ASND ... ... ... 70.50 21.95 118 65.12 +62.6tAscentCap ASCMA ... ... ... 17.84 2.40 88 2.25 -80.4AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 7 8.15 -8.6sAspenTech AZPN ... ... 39 93.28 53.51 386 94.24 +42.4AssembBio ASMB ... ... ...dd 67.36 18.60 163 40.02 -11.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 3.45 +.2Astec ASTE .40 .7 32 64.80 45.70 75 57.14 -2.3sAstroNova ALOT .28 1.4 39 19.25 11.00 19 19.35 +39.7Astronics ATRO ... ... 40 49.45 23.95 303 33.81 -18.5Astrotch rs ASTC ... ... ... 6.60 1.87 31 2.08 -37.9sAsureSftw h ASUR ... ... ...dd 17.53 9.89 610 19.06 +35.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 345 39.70 +119.3athenahlth ATHN ... ... 96 158.66 102.63 365 150.34 +13.0Athenex n ATNX ... ... ... 20.79 11.21 141 16.77 +5.5Athersys ATHX ... ... ...dd 2.63 1.29 621 2.10 +16.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 5 10.60 +3.9AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 28 4.00 3.00 3.10 -8.8AtlCapBc n ACBI ... ... 33 20.00 15.20 70 19.90 +13.1AtlCstFin ACFC ... ... 30 11.21 7.05 120 10.68 +13.3AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 141 20.17 -4.9Atlanticus ATLC ... ... ... 2.76 1.95 5 2.05 -14.6sAtlasAir AAWW ... ... 8 69.00 45.45 181 68.45 +16.7AtlasFin AFH ... ... ...dd 21.50 9.90 124 10.85 -47.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 64.49 32.58 1726 65.29 +43.4Atomera n ATOM ... ... ...dd 8.00 2.45 23 5.76 +33.0AtriCure ATRC ... ... ...dd 25.18 14.88 100 23.55 +29.1Atrion ATRI 4.80 .8 34 694.00 506.35 13 599.00 -5.0AttisInd hn ATIS ... ... ... 3.63 .42 3543 .51 -51.7AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 10.41 6.25 173 10.42 +49.3aTyrPhm n LIFE ... ... ... 6.50 2.25 83 2.25 -35.7AubNB AUBN .96 2.2 20 48.95 33.00 0 44.00 +13.1Audentes n BOLD ... ... ...dd 41.80 13.90 883 33.65 +7.7AudCodes AUDC ... ... 19 8.43 5.87 42 7.24 -1.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 307 5.26 +16.1AutoWeb AUTO ... ... 10 14.30 2.88 38 3.70 -58.9Autodesk ADSK ... ... ...dd 141.26 93.07 1375 136.47 +30.2AutoData ADP 2.76f 2.2 34 127.92 95.85 2380 127.39 +8.7AvadelPh AVDL ... ... 10 11.93 6.17 1207 6.65 -18.9AveThera n ATXI ... ... ... 8.58 3.40 3 3.81 +5.2AVEO Ph h AVEO ... ... ...dd 4.24 .57 1387 2.22 -20.4Avexis n AVXS ... ... ...dd 217.86 65.54 620 217.56 +96.6AviatNet rs AVNW ... ... ...dd 24.14 12.90 9 17.10 +12.7AvidBios rs CDMO ... ... ... 5.78 2.24 134 3.62 -6.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 98 7.65 3.99 133 4.89 -9.3Avingr nrs AVGR ... ... ...dd 38.24 .95 295 1.25 -82.8AvisBudg CAR ... ... 15 50.88 20.71 1904 43.06 -1.9AvistaHl 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 35.67 717 40.70 +2.7Aware AWRE ... ... 37 5.40 3.70 5 4.10 -8.9Axcelis rs ACLS ... ... 6 37.05 18.60 363 22.85 -20.4sAxoGen AXGN ... ... ...dd 43.96 12.30 1106 44.25 +56.4sAxonEntpr AAXN ... ... ...cc 56.22 20.57 1785 55.44 +109.2Axovant n AXON ... ... ...dd 27.98 1.02 927 1.17 -77.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 107 3.38 -39.7AytuBioSc n AYTU ... ... ... 6.82 .34 1036 .36 -83.8AzurRx n AZRX ... ... ... 5.25 2.31 58 2.57 -29.3B -:tB Comm BCOM 3.58e ... ... 21.50 11.19 1 11.08 -39.8BRileyFn RILY .49e 2.3 14 22.00 13.55 41 21.70 +19.9BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 2 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.20 -2.6BRileyF27 n RILYG ... ... ... 25.90 24.49 20 24.93 -1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 10 15.20 +4.8BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 27.32 -.7BGC Ptrs BGCP .72 5.9 ...cc 16.97 11.03 2831 12.30 -18.6BIO-key n BKYI ... ... ... 3.67 1.20 16 2.46 +39.0BJsRest BJRI .44 .8 23 57.65 28.00 298 55.55 +52.6BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 4 35.08 +1.5BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 13 23.61 +.3BldrsEmg ADRE .60e 1.3 ...q 48.92 36.60 7 44.95 +4.2BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.93 +.1BMC Stock BMCH ... ... 27 25.70 17.10 664 20.05 -20.8BOK BOKF 1.80 1.7 19 107.00 77.10 68 103.23 +11.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 6 25.21 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 30 2.24 +2.3BSB Bcp BLMT ... ... 21 33.60 27.25 6 32.75 +12.0Baidu BIDU ... ... 10 274.97 173.52 3070 268.68 +14.7Balchem BCPC .42f .4 43 95.83 70.23 113 93.92 +16.5BaldwLy BWINA 1.12 4.8 53 26.95 21.31 3 23.50 -3.1BaldLyB BWINB 1.12 4.9 51 25.35 21.20 10 22.65 -5.4BallardPw BLDP ... ... ...dd 5.94 2.55 1003 3.12 -29.3BncFstOK s BANF .84 1.4 21 61.65 45.74 20 58.80 +15.0Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 9 15.30 +3.7BncpBnk lf TBBK ... ... ...dd 11.63 6.02 324 11.13 +12.7Bandwith n BAND ... ... 29 37.42 18.05 154 34.79 +50.5BkCmcCA BOCH .12 1.1 16 12.40 9.90 10 11.30 -1.7BankMarin BMRC 1.24 1.6 22 78.45 59.05 7 76.70 +12.8BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 5 33.69 -1.9BankSC BKSC .60 2.8 21 22.50 15.77 12 21.55 +22.8BkofJames BOTJ .24 1.6 16 16.25 13.87 15.35 +2.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 517 48.31 -.3BankFncl BFIN .36f 2.1 26 17.68 13.97 65 17.44 +13.7BankwellF BWFG .48 1.5 15 37.95 29.90 11 31.56 -8.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 90 58.71 +6.5Baozun n BZUN ... ... ...cc 52.33 17.56 2498 50.62 +60.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 10 20.81 +27.4BiP10yTBear DTYS ... ... ...q 24.15 13.93 33 23.67 +29.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.52 +2.5BiPUrFlat 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 3 39.49 +12.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.40 +29.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .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 72 85.76 +33.0BassettF BSET .44 1.6 24 41.30 27.55 61 27.80 -26.1BayCom n BCML ... ... ... 23.12 22.50 33 23.10 BeacnRfg BECN ... ... 15 66.48 39.07 1664 42.92 -32.7BeasleyB BBGI .20f 1.9 3 14.40 8.15 6 10.75 -19.8BedBath BBBY .64f 3.8 5 37.68 16.52 2870 16.91 -23.1sBeiGene n BGNE ... ... ...dd 187.90 34.36 563 170.00 +74.0BelFuse A BELFA .24 1.4 18 29.90 15.24 17.45 -20.0BelFuseB BELFB .28 1.4 20 33.45 17.10 15 20.10 -20.2Belleroph n BLPH ... ... ...dd 2.74 1.00 75 2.17 -15.9BellicumP BLCM ... ... ...dd 14.49 5.02 676 7.82 -7.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 437 16.30 -.9Benetfoc BNFT ... ... ...dd 37.10 21.75 302 34.00 +25.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 8 2.60 -12.3Beyondsp n BYSI ... ... ... 48.49 19.55 17 27.20 -6.5Big 5Sprt BGFV .60 7.8 8 15.15 5.05 290 7.70 +1.3BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 15 10.67 +4.3Bilibili n BILI ... ... ... 11.80 9.62 1652 11.00 -2.1BioTechne TECH 1.28 .9 50 154.56 107.55 81 149.89 +15.7BioDlvry lf BDSI ... ... ...cc 3.60 1.74 476 1.75 -40.7BioHiTch n BHTG ... ... ... 4.55 2.68 10 3.70 -18.7BioLifeSol BLFS ... ... ...dd 8.45 2.09 89 8.25 +37.5BioLneRx h BLRX ... ... ... 1.34 .78 233 .81 -25.7BioXcelT n BTAI ... ... ... 11.94 6.76 25 9.93 -10.0BioanlySys BASI ... ... 17 2.95 1.35 7 1.85 -24.5Bioblast rs ORPN ... ... ... 5.99 1.81 23 2.37 +3.7Biocept rs BIOC ... ... ...dd 1.90 .18 314 .22 -69.0Biocryst BCRX ... ... ...dd 7.39 3.95 965 5.21 +6.1Biofront n BFRA ... ... 31 17.98 11.25 1 13.62 +11.8Biogen BIIB ... ... 17 370.57 244.28 1415 274.00 -14.0Biolase BIOL ... ... ...dd 1.26 .28 99 .32 -25.6BioMarin BMRN ... ... ...dd 100.03 75.81 2353 89.40 +.3Biomeri n BMRA ... ... ... 9.32 2.30 7 3.63 -2.9BiondVax n BVXV ... ... ... 10.75 4.60 6 6.77 +26.3BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 801 2.55 -12.4BioSpecif BSTC ... ... 26 58.79 38.05 27 41.60 -4.0BiostrPh rs BSPM ... ... ...dd 5.97 1.18 81 2.67 +51.0sBioTelem BEAT ... ... ...cc 41.75 23.30 328 41.95 +40.3BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 17 .37 -2.4BlackBox BBOX .48 24.6 ...dd 11.00 1.80 34 1.95 -45.1sBlRidgAc n BRAC ... ... ... 9.75 9.52 5 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 4 .28 BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 295 42.47 +29.5BlkRkCap BKCC .72 11.8 87 7.88 5.48 371 6.12 -1.8Blckbaud BLKB .48 .5 68 116.07 78.07 268 101.38 +7.3BlkhwkNet HAWK ... ... ...cc 47.00 32.60 393 45.00 +26.2BlinkCh n BLNK ... ... ... 6.34 1.28 6181 5.20 +66.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1182 23.83 +11.7sBlucora BCOR ... ... ...dd 31.60 19.05 774 32.90 +48.9BlueBird BLBD ... ... 10 24.99 15.66 57 23.60 +18.6BlueHBcp BHBK .60a 2.9 26 22.05 17.35 18 20.55 +2.2BluebBio BLUE ... ... ...dd 236.17 74.45 399 178.20 +.1tBlueknEP BKEP .58 15.1 ... 7.20 4.05 693 3.85 -24.5tBluekn pf BKEPP .72 10.9 ... 8.09 6.77 353 6.56 -15.6BlueprtM n BPMC ... ... ...dd 109.00 34.38 917 75.99 +.8BofI Hld s BOFI ... ... 19 43.50 21.60 671 41.86 +40.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.73 -.3Boingo WIFI ... ... ...dd 28.34 14.33 763 20.37 -9.5Bojangles n BOJA ... ... 8 19.13 11.35 343 15.50 +31.4BonsoElec BNSO ... ... ... 4.10 1.96 1 3.29 +34.3BookingHl BKNG ... ... 29 2228.99 1630.56 1134 2080.02 +19.7BorqsTch BRQS ... ... ...cc 10.50 4.00 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 49 25.51 -21.2BostPrv BPFH .48 2.9 19 17.15 13.95 217 16.80 +8.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 7 25.39 -1.0BttmlnT EPAY ... ... 61 49.31 23.62 466 44.80 +29.2Boxlight n BOXL ... ... ... 17.40 3.00 44 5.15 -11.0Brainstorm BCLI ... ... ...dd 5.18 2.88 99 3.52 -10.2BravoBrio BBRG ... ... ...dd 4.90 1.65 62 4.03 +61.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6tBridglne rs BLIN ... ... ... 4.45 1.49 50 1.58 -35.0BridgBcs n BWB ... ... ... 13.87 12.60 95 13.17 +4.4BridgfdFds BRID ... ... 15 21.55 11.05 1 15.00 +19.5sBrightcove BCOV ... ... ...dd 10.30 5.65 217 10.28 +44.7BrghtFn n BHF ... ... ... 70.00 46.62 1770 48.67 -17.0BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2571 243.51 -5.2BroadVis BVSN ... ... ...dd 4.50 2.00 6 2.25 -37.5BrdwyFn h BYFC ... ... 72 2.67 1.78 5 2.15 -8.9BroadwdE BWEN ... ... ...dd 6.48 2.10 32 2.44 -10.3BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 261 19.86 -10.4BrklneB BRKL .40f 2.3 20 17.48 13.60 155 17.25 +9.9BrooksAuto BRKS .40 1.3 33 34.77 21.61 407 29.98 +25.7BrukerCp BRKR .16 .5 29 36.53 25.06 515 30.91 -9.9BrynMawr BMTC .88 1.9 29 47.20 38.75 46 45.95 +4.0Bsquare BSQR ... ... ...dd 5.84 3.35 10 3.96 -14.9BldrFstSrc BLDR ... ... 22 23.28 13.33 3020 19.11 -12.3BusinFst n BFST .08p ... ... 30.00 23.30 1 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 1 59.85 +3.2CA Inc CA 1.02 2.9 16 37.25 30.45 3193 35.10 +5.5sCAS Med CASM ... ... ...dd 1.35 .59 457 1.35 +75.3CASI Phr h CASI ... ... ...dd 8.42 .91 407 7.86 +141.8sCB FnSvcs CBFV .88 2.6 23 32.65 25.10 12 34.30 +14.3CBAK Eng CBAK ... ... ... 2.35 1.20 19 1.25 -15.6CBOE Glb CBOE 1.08 1.0 43 138.54 82.14 847 105.41 -15.4CBTX Inc n CBTX .20 .7 ... 30.87 27.00 89 29.00 -2.2CDK Globl CDK .60 .9 26 76.04 59.33 674 64.91 -8.9CDW Corp CDW .84 1.1 27 78.79 55.80 520 78.21 +12.5CEVA Inc CEVA ... ... 19 51.80 27.35 311 30.25 -34.5CH Robins CHRW 1.84 2.2 25 100.18 63.41 1506 84.58 -5.1CHF Sol rs CHFS ... ... ...dd 32.60 2.50 165 2.91 -15.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 10 29.69 -1.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.55 -1.0CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 12 27.48 +.4CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 9 26.57 +.4CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 37 27.43 -2.6CIM CmTr CMCT .50a 3.4 40 20.45 11.75 3 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.4 7 10.80 7.40 60 8.80 +8.0CM SevSt n CMSS ... ... ... 9.82 9.59 100 9.74 +.9CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.40 9.93 10 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.8 35 171.71 114.88 1529 159.96 +9.5CNBFnPA CCNE .66 2.2 17 31.46 20.91 16 29.91 +14.0CPI Crd rs PMTS ... ... ... 18.50 2.23 18 2.45 -33.2CPS Tech CPSH ... ... 27 2.20 1.02 10 1.35 -18.7CRA Intl CRAI .68 1.2 30 58.74 31.77 53 55.97 +24.5CRISPR n CRSP ... ... ... 61.24 13.50 843 52.12 +122.0CSG Sys CSGS .84f 2.1 25 48.82 37.21 214 39.26 -10.4CSI Comp CCLP .75 11.6 ...dd 8.05 4.12 119 6.47 +18.3CSP Inc CSPI .44 4.6 23 18.89 8.75 35 9.54 -39.7CSW Ind n CSWI ... ... 31 50.00 34.85 17 45.15 -1.7sCSX CSX .88f 1.4 10 62.45 47.99 4323 62.81 +14.2CTI BioP rs CTIC ... ... ...dd 4.30 2.45 159 4.06 +51.5CTI Inds CTIB ... ... ... 6.18 3.25 7 3.93 -3.4CUI Glbl CUI ... ... ...dd 4.35 2.44 36 2.74 -.5CVB Fncl CVBF .56 2.4 21 25.49 19.58 233 22.96 -2.5CVD Eqp CVV ... ... 17 13.50 7.79 17 8.04 -30.8CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 73 112.94 +20.0Cadence CDNS ... ... 53 46.00 32.07 3097 42.23 +1.0Cadiz h CDZI ... ... ...dd 16.00 9.65 111 12.85 -9.8CaesarStne CSTE .29e ... 17 44.00 12.60 976 12.68 -42.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 14538 12.10 -4.3CafePress PRSS ... ... ...dd 2.80 1.26 2 1.38 -25.2Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 154 47.95 +7.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 10 4.09 +16.5CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 251 12.20 +3.0CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 225 11.49 +2.7CalaCv&Inc CCD 2.00 9.5 ...q 20.98 18.15 101 20.98 +4.5CalaGDyIn CHW .84 8.9 ...q 9.87 8.03 91 9.41 +3.6CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 5 14.21 -5.7CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 228 12.29 +1.7CalAmp CAMP ... ... 46 25.45 17.52 229 21.14 -1.4CalavoGr h CVGW .95f 1.0 40 98.85 64.00 153 94.30 +11.7Calithera CALA ... ... ...dd 20.05 5.35 354 6.50 -22.2CalumetSp CLMT ... ... ...dd 9.95 3.80 208 7.25 -5.8CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 80 17.09 -22.4CambLrn ABCD 1.36 13.5 33 13.77 4.67 205 10.10 +77.8CambrBc n CATC 1.92 2.2 ... 90.95 70.00 8 86.80 +8.8CamdnN s CAC 1.00f 2.2 23 47.41 37.10 15 44.77 +6.3sCamtek h CAMT .56 6.7 13 8.25 3.90 236 8.36 +46.2CdnSolar CSIQ ... ... 10 19.09 12.07 708 16.73 -.8tCancerGen CGIX ... ... ...dd 4.40 .84 138 .89 -52.2CantbryPk CPHC .28f 1.9 23 17.55 10.05 0 14.96 -8.0CpStarFn n CSTR ... ... 56 22.22 16.00 12 19.69 -5.2CapellaEd CPLA 1.72 1.9 25 98.20 65.15 22 90.10 +16.4CapCtyBk CCBG .28 1.2 24 26.50 17.68 22 24.00 +4.6CapProd CPLP .32 10.2 17 4.00 2.98 173 3.13 -6.8CapSwst CSWC .99e 5.8 18 18.00 14.85 8 16.93 +2.3CapitalaF CPTA 1.00 12.4 73 14.06 6.88 78 8.07 +10.9Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 0 25.25 +.2CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.6 21 15.11 12.19 192 12.91 -3.7Capricor CAPR ... ... ...dd 4.25 .63 127 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 345 1.35 +75.3CarGurus n CARG ... ... ...cc 40.60 25.85 877 33.33 +11.2CaraThera CARA ... ... ...dd 28.50 11.11 1058 12.05 -1.6CarbBlk n CBLK ... ... ... 25.84 23.64 657 24.50 +2.3sCarbonite CARB ... ... ...cc 35.80 18.30 733 34.90 +39.0Crdiom grs CRME ... ... ...dd 4.84 1.29 11 2.27 +46.5CardiovSys CSII ... ... ... 33.11 20.58 211 27.72 +17.0Cardlytc n CDLX ... ... ... 20.99 11.10 271 20.29 +51.8Cardtronic CATM ... ... 15 36.61 15.80 674 31.52 +70.2CareTrust CTRE .82f 5.4 33 19.86 12.73 1393 15.31 -8.7CareDx h CDNA ... ... ...dd 11.30 .90 356 11.16 +52.0CareerEd CECO .30f 2.1 ...dd 14.68 8.10 244 14.37 +19.0CarlyleGp CG 1.41e 6.5 9 25.90 16.85 802 21.75 -5.0CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 23 23.59 -7.0CaroFin s CARO .24 .6 22 42.42 29.67 33 40.28 +8.4CarolTrBk CART ... ... 30 10.00 6.90 10 8.15 -14.7Carrizo CRZO ... ... 18 26.66 11.10 3914 25.54 +20.0CarrolsRst TAST ... ... 18 14.05 9.90 366 12.00 -1.2CarverBc lf CARV ... ... 31 7.95 2.01 0 3.08 +5.9CasaSys n CASA ... ... ... 34.21 13.25 1117 22.56 +27.0CasellaW CWST ... ... ...dd 27.50 13.32 151 24.50 +6.4Caseys CASY 1.04 1.0 25 128.51 95.62 208 99.33 -11.3CassInfo CASS 1.04f 1.7 30 65.00 53.23 26 61.37 +5.4Catabasis n CATB ... ... ... 3.78 1.09 513 1.63 +9.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 110 25.31 +85.6CatalystPh CPRX ... ... ...dd 4.51 1.68 551 2.76 -29.4Catasys n CATS ... ... ... 5.79 3.30 6 5.13 +36.8CathayGen CATY .96 2.3 19 45.59 34.00 271 41.73 -1.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 38 173.80 +13.9Cavium CAVM ... ... ...dd 92.66 56.96 310 75.34 -10.1CecoEnv CECE .30 5.3 ... 12.03 4.00 796 5.71 +11.3Celcuity n CELC ... ... ... 22.73 11.10 23 19.49 +2.8Celgene CELG ... ... 25 147.17 81.05 5782 82.38 -21.1Celgene rt CELGZ ... ... ... 1.61 .11 32 .26 -73.2CelldexTh CLDX ... ... ...dd 3.27 .65 2698 .72 -74.6CellectBio n APOP ... ... ... 13.50 6.12 30 6.84 -2.3CellectB 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 1.03 271 1.11 -19.0Cellectis n CLLS ... ... ...dd 38.85 21.25 169 27.85 -4.5CallularBio CBMG ... ... ...dd 22.75 5.05 50 18.40 +63.6Celsion rs CLSN ... ... ...dd 6.06 1.24 232 2.56 -4.7CelsiusH n CELH ... ... ... 7.00 3.42 68 5.12 -2.5Celyad n CYAD ... ... ... 64.75 29.00 0 34.27 -20.5Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 30 2.72 +6.7Cemtrx pf CETXP .58t ... ... 7.62 4.48 0 5.01 -.9CntRsDvA CDEV ... ... ... 22.14 14.10 4617 20.44 +3.2CntrStBk CSFL .40 1.3 ... 31.22 21.77 380 31.01 +20.5CEurMed CETV ... ... ...dd 5.20 3.75 89 3.95 -15.1CentrlFedl CFBK ... ... 35 2.75 1.85 5 2.42 -12.0CentGard lf CENT ... ... 23 43.30 29.08 174 38.36 -1.4CenGrdA lf CENTA ... ... ... 41.34 28.12 170 36.46 -3.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 6 21.00 +4.1CentAl CENX ... ... 24 24.77 12.53 1401 15.80 -19.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.80 +2.0CentCas CNTY ... ... 30 9.85 6.28 68 8.35 -8.5CeragonN CRNT ... ... ... 3.65 1.64 508 2.81 +41.9Cerecor n CERC ... ... ...dd 5.74 .42 89 3.89 +21.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 2478 60.27 -10.6sCerusCp CERS ... ... ...dd 6.47 1.93 2685 6.47 +91.4tCescaTh rs KOOL ... ... ... 6.44 1.36 358 1.32 -56.0Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 4.48 +15.5Changyou CYOU ... ... 7 30.35 18.35 220 19.63 -20.9Chantic rs BURG ... ... ... 6.89 1.81 22 3.42 +30.0CharlsCol h CTHR ... ... ...dd 1.60 .80 76 1.25 -7.4ChartInds GTLS ... ... 51 63.23 32.04 150 61.76 +31.8ChartCm n CHTR ... ... 89 408.83 250.10 1984 272.83 -18.8CharterFn CHFN .34f 1.4 24 24.90 15.81 73 24.70 +40.8ChkPoint CHKP ... ... 20 119.20 93.76 919 100.21 -3.3CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 395 4.29 -58.9ChckPnt n CKPT ... ... ... 10.50 3.20 15 3.35 -13.7Cheesecake CAKE 1.16 2.2 17 63.57 38.34 520 53.76 +11.6sChefsWhs CHEF ... ... 67 25.93 11.85 415 28.15 +37.3Chembio CEMI ... ... ...dd 9.20 5.70 218 8.15 -.6ChemFinl CHFC 1.12 2.0 19 59.83 43.61 257 56.29 +5.3ChemoCntx CCXI ... ... 32 15.08 5.42 353 10.74 +80.5ChemungF CHMG 1.04 2.1 23 56.83 36.74 3 48.98 +1.8Cherokee h CHKE .20 21.3 ...dd 10.70 .62 321 .94 -50.5ChkSoup n CSSE ... ... ... 13.26 6.19 31 8.38 -6.9ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 462 128.35 -11.7Chimerix CMRX ... ... ...dd 5.94 4.17 93 4.56 -1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 9 2.38 -44.8ChinAutLog CALI ... ... ... 8.77 1.50 33 2.69 -15.9ChinaAuto CAAS ... ... 7 5.90 4.04 36 4.34 -9.6ChinaBio CBPO ... ... 21 117.73 71.85 253 83.50 +6.0ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.71 -28.5ChiCmCr h CCCR ... ... ... 4.00 .97 87 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 131 16.82 -1.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 52 1.99 -25.7ChinaHGS HGSH ... ... 2 4.48 1.18 38 1.42 +15.6ChinInfoT h CNIT ... ... ...dd 5.20 .69 102 1.76 +18.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 75 32.15 -23.4ChinaJJ h CJJD ... ... ...dd 1.83 1.17 100 1.48 +19.3ChinLend h CLDC .32e 16.8 ... 6.89 1.66 7 1.91 -38.6 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 209 149.85 +3.8ChinaNRes CHNR ... ... ... 4.23 1.88 6 1.99 -25.6ChiRecy rs CREG ... ... ... 9.39 .95 247 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.60 2.02 1 2.11 -18.5ChXDPlas CXDC ... ... 3 5.00 3.55 77 4.00 -13.0ChiCache lf CCIH ... ... ...dd 4.75 .72 143 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 488 3.07 +181.7ChipMOS IMOS 1.97e 13.7 17 21.99 13.49 55 14.38 -18.5ChromaDx n CDXC ... ... ... 7.24 2.86 152 3.70 -37.1ChrchllD CHDN 1.52f .5 33 285.70 162.25 130 279.90 +20.3ChuysHldg CHUY ... ... 29 31.05 18.00 169 30.03 +7.0CideraTh n CDTX ... ... ...dd 8.80 3.70 62 4.15 -39.0Cimpress CMPR ... ... ...cc 171.76 80.61 131 140.25 +17.0CinnFin CINF 2.12 2.9 21 81.98 68.33 547 71.89 -4.1Cinedigm rs CIDM ... ... ... 3.00 1.11 95 1.65 +9.8sCintas CTAS 1.62f .9 34 179.00 119.54 303 181.96 +16.8Cirrus CRUS ... ... 15 71.97 34.78 697 39.71 -23.4sCisco CSCO 1.32f 2.9 24 46.16 30.36 18465 46.30 +20.9CitiTrends CTRN .32 1.1 29 32.49 17.34 65 29.27 +10.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 5 2.62 -31.1Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 6 24.89 +3.7CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 13.99 +3.6CitizFst CZFC .23e .9 18 26.55 20.15 3 26.40 +10.0CitizHold CIZN .96 4.4 16 26.00 21.18 3 22.00 -4.8sCitrixSy s CTXS ... ... 30 107.99 73.34 1845 108.19 +22.9CtyHld CHCO 1.84f 2.5 20 75.85 58.80 23 72.93 +8.1CivistaBcsh CIVB .28 1.2 17 24.69 18.82 20 22.98 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 168 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 7225 2.15 +5.9ClearOne CLRO .28 4.7 ...dd 11.25 5.76 3 6.00 -33.0ClrAllCGr n CACG ... ... ... 30.58 24.37 5 29.37 +5.4ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 26 15.30 11.00 28 11.85 -3.3ClearsBio n CLSD ... ... ...dd 15.06 5.30 319 11.56 +65.1ClearSign CLIR ... ... ...dd 4.70 1.65 62 1.80 -50.0ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 25 18.16 -4.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 3 2.80 -30.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 1710 47.93 -29.5CoDiagn n CODX ... ... ... 6.85 1.45 17 1.81 -31.4CoBizFncl COBZ .40f 1.9 33 22.01 15.39 73 21.18 +6.0sCoStar CSGP ... ... 90 392.07 242.76 134 393.45 +32.5CoastwayB CWAY ... ... 74 27.60 19.55 3 27.30 +28.8CocaBtl COKE 1.00 .7 23 249.54 132.67 220 137.66 -36.0CocrystP n COCP ... ... ... 6.45 1.61 117 1.92 -58.3CodaOct n CODA ... ... ... 6.56 3.28 3 4.05 -15.1Codexis CDXS ... ... ...dd 13.60 3.95 203 11.65 +39.5CdrsVlly CVLY .62b 2.1 18 33.46 22.82 20 29.60 +7.5CoffeeH JVA ... ... ...dd 4.97 3.65 6 4.18 -1.8CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 250 50.40 +11.3Cognex s CGNX .18 .4 37 72.99 39.90 1611 48.47 -20.7CognizTch CTSH .80 1.1 23 85.10 63.00 3193 75.95 +6.9CohBar n CWBR ... ... ... 6.97 4.44 44 5.91 +18.9Coherent COHR ... ... 25 329.00 157.47 387 178.51 -36.7CoherusBio CHRS ... ... ...dd 24.70 8.05 509 14.95 +69.9Cohu COHU .24 1.0 57 26.17 15.55 718 23.34 +6.3CollPlant n CLGN ... ... ... 8.99 5.22 2 5.60 -37.4CllctUnv CLCT .70 4.6 14 30.82 14.23 28 15.27 -46.7Collegium n COLL ... ... ...dd 29.90 7.37 1287 25.79 +39.7Colliers CIGI .10 .1 24 73.80 46.60 21 71.15 +17.9ColonyBk CBAN .20f 1.2 16 19.50 11.10 0 16.05 +9.9ColBnkg COLB 1.04f 2.5 21 48.06 35.67 248 41.63 -4.2ColumFn n CLBK ... ... ... 15.83 15.30 377 15.69 +1.8ColuSprtw COLM .88 1.1 28 87.97 51.56 170 82.38 +14.6Colmbus CMCO .20f .6 98 44.55 23.19 80 36.26 -9.3Comcast s CMCSA .76 2.4 15 44.00 30.43 24503 31.56 -20.9CommScpe COMM ... ... 30 41.60 26.29 1443 29.50 -22.0CmcBMO CBSH .94f 1.4 20 65.69 49.43 304 65.45 +17.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 12 25.90 -1.7ComHub A CHUBA ... ... 81 24.53 15.70 113 22.72 +3.3ComHub C CHUBK ... ... 81 22.75 15.85 179 22.71 +10.3CmclVehcl CVGI ... ... 34 13.90 5.55 317 8.16 -23.7CommSys JCS .16 4.6 ...dd 4.87 3.18 8 3.51 -1.4CmtyBkTr ESXB ... ... 23 9.35 7.65 9 8.85 +8.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 1 36.80 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 3 11.26 -2.9CmtyHlt rt CYHHZ ... ... ... .05 .01 10 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 30 50.00 +6.2CmtyWest CWBC .20f 1.7 17 12.97 9.95 7 11.65 +9.4CommVlt CVLT ... ... ... 71.45 48.35 380 70.50 +34.3Compugn CGEN ... ... ...dd 5.40 2.25 124 3.35 +34.0CmptrPr CPSI .40 1.3 51 36.15 27.60 124 31.85 +6.0CmpTask CTG .24 3.6 ... 9.62 4.90 39 6.65 +30.4CmstkH rs CHCI ... ... ... 3.90 1.20 89 2.69 +58.2Comtech CMTL .40 1.3 29 32.94 13.75 134 30.70 +38.8ConatusPh CNAT ... ... ...dd 7.95 3.22 255 3.61 -21.9ConcertPh CNCE ... ... ...dd 30.71 11.88 130 18.69 -27.8ConcrdInt g CXRX .30 100.7 1 2.10 .25 105 .30 -54.6Conformis n CFMS ... ... ...dd 5.89 1.15 312 1.39 -41.6ConiferH n CNFR ... ... ...dd 8.00 5.00 9 5.85 +.9sConmed CNMD .80 1.2 23 68.23 47.41 139 67.75 +32.9Conns CONN ... ... ...cc 37.80 15.10 501 25.15 -29.3ConnectOne CNOB .30 1.1 24 31.40 21.04 61 26.30 +2.1ConnWtrSv CTWS 1.19 1.8 33 69.72 48.86 34 67.92 +18.3ConsolCom CNSL 1.55 13.3 ... 22.72 10.31 795 11.63 -4.6ConsolWtr CWCO .34 2.5 35 15.35 11.10 29 13.35 +6.7ConstAlph n CNAC ... ... ... 9.98 9.55 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.49 +3.0ConstAl rt CNACR ... ... ... .95 .25 9 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 109 12.00 -.8ConsuPtf CPSS ... ... 5 4.91 3.27 42 3.47 -16.4ContraFect CFRX ... ... ... 2.31 .80 42 1.73 +71.3ContraVir CTRV ... ... ...dd .83 .21 1120 .28 -22.2Control4 CTRL ... ... 39 35.99 17.06 308 23.95 -19.5ConvrgOn n CVON .02p ... ... 10.83 8.01 286 9.26 -7.2ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 38 53.89 28.89 1392 54.26 +25.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 849 5.95 -16.2Corcept CORT ... ... 17 25.96 9.24 2108 15.77 -12.7CoreMrk s CORE .40 2.2 20 38.37 17.10 525 18.29 -42.1Corium CORI ... ... ...dd 13.93 4.04 266 9.37 -2.5sCorOnDem CSOD ... ... ...dd 47.91 33.24 1027 49.09 +38.9Corvel CRVL ... ... 29 61.20 44.81 13 52.20 -1.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 50 9.93 -4.2Costco COST 2.28f 1.2 30 199.88 150.00 1871 195.45 +5.0CountrP rs CPAH ... ... ...dd 7.30 1.75 41 2.46 -23.4CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.00 -5.9sCoupaSft n COUP ... ... ... 54.24 28.12 553 53.98 +72.9Covenant CVTI ... ... 34 33.36 15.86 166 30.29 +5.4CowenInc s COWN ... ... 42 18.25 11.63 154 15.70 +15.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 13 25.34 -1.4CrackerB CBRL 4.80 3.0 19 179.12 141.75 236 162.58 +2.3CraftBrew BREW ... ... 39 20.40 15.60 133 19.10 -.5Cray Inc CRAY ... ... 75 28.60 17.20 297 27.65 +14.3CreditAcc CACC ... ... 16 377.82 210.26 64 340.75 +5.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 9 9.75 +8.7CSVixSh rs TVIX ... ... ...q 34.45 4.66 36317 5.56 +.4CSVixST rs VIIX ... ... ...q 27.21 10.84 74 15.41 +30.8CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 14 7.74 -2.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 4 9.05 +.2CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 190 23.63 +.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 91 42.02 -3.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 568 11.14 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 6.58 +8.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 146 73.30 -17.3sCrS Crd n USOI 2.79e 9.3 ... 29.91 21.21 2 30.00 +12.6CS VSSilv USLV ... ... ...q 14.96 9.03 5536 10.41 -10.3Cree Inc CREE ... ... ...dd 45.43 20.50 1442 42.15 +13.5Cresud CRESY .45e 2.7 ... 23.69 15.53 70 16.78 -24.0Criteo SA CRTO ... ... 21 56.00 21.00 515 26.99 +3.7Crocs CROX ... ... ...dd 17.43 5.93 819 16.13 +27.6CronosGp n CRON ... ... ... 10.39 5.12 944 5.60 -26.5CrssCtryHl CCRN ... ... 21 14.65 9.07 152 11.84 -7.2CrownCfts CRWS .32 5.5 12 8.05 5.40 3 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 120 9.69 +12.8Ctrip.com s CTRP ... ... 27 60.65 40.13 2041 43.41 -1.6CueBioph n CUE ... ... ... 17.99 10.30 200 13.47 +15.8CumbldPh CPIX ... ... ...dd 7.96 5.39 12 5.99 -18.6Curis CRIS ... ... ...dd 2.30 .47 817 .52 -25.9Cutera CUTR ... ... 45 56.05 19.45 1010 35.45 -21.8Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.20 +7.4CybrOpt CYBE ... ... 86 25.69 11.35 40 16.25 +8.3sCyberArk CYBR ... ... 82 59.77 39.34 547 59.50 +43.8Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 69 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 3.25 682 10.99 +19.4CypSemi CY .44 2.7 27 18.87 12.50 3986 16.36 +7.3Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.80 +12.0CyrusOne CONE 1.84 3.3 86 65.73 43.49 684 55.18 -7.3CytRx rs CYTR ... ... ... 5.99 1.43 221 1.89 +11.8Cytokinetic CYTK ... ... ...dd 15.95 6.75 206 8.70 +6.7CytomX n CTMX ... ... ...dd 35.00 13.00 524 22.79 +8.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 1028 .32 +5.0Cytosorbnt CTSO ... ... ... 8.35 3.30 174 7.90 +21.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 71 23.12 -6.0DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.18 +1.8DHX Mda n DHXM .08 ... 37 6.05 2.60 21 3.29 -7.3DLH Hldgs DLHC ... ... 65 6.83 4.10 0 5.89 -4.4DMC Globl BOOM .08 .2 ...dd 42.80 12.40 198 40.75 +62.7DNB Fncl DNBF .28 .8 15 37.15 30.00 4 35.00 +3.9DSP Gp DSPG ... ... ...cc 13.95 10.80 47 12.55 +.4DXP Ent DXPE ... ... 41 43.21 24.86 87 37.80 +27.8DailyJourn DJCO ... ... ...cc 250.95 195.00 1 235.00 +2.1Daktronics DAKT .28 3.0 41 10.86 8.54 106 9.35 +2.4DareBio rs DARE ... ... ... 12.40 .74 337 1.10 -49.2DarioHlth DRIO ... ... ... 3.64 1.32 9 1.75 +9.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 5 10.98 +18.6Daseke n DSKE ... ... ... 14.52 8.16 376 9.14 -36.0Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 5.80 56 7.33 -39.1Datawatch DWCH ... ... ...dd 12.65 7.40 49 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 773 41.35 -25.0DavidsT g n DTEA ... ... ...dd 6.75 3.20 4 3.70 -5.1DavSelFn n DFNL ... ... ... 25.62 20.49 7 24.53 +2.4DavSelEq n DUSA ... ... ... 25.32 20.34 14 24.30 +3.8DavSelW n DWLD ... ... ... 28.88 21.77 24 26.91 +2.6DawsonGeo DWSN .05p ... ...dd 8.06 3.70 57 7.51 +51.1Deciphera n DCPH ... ... ... 29.98 15.15 83 24.96 +10.1DelFriscos DFRG ... ... ...dd 18.85 11.70 203 15.10 -1.0DelTaco TACO ... ... 9 15.99 10.00 238 11.57 -4.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 103 .97 -11.4DeltaTch h DELT ... ... ... 4.70 .91 42 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 348 20.50 +31.1Dennys DENN ... ... 29 17.75 10.87 217 15.78 +19.2Dentsply XRAY .35 .8 ...dd 68.98 44.21 4433 46.54 -29.3Depomed DEPO ... ... ...dd 12.30 4.31 6139 7.34 -8.8Dermira DERM ... ... ...dd 32.97 6.98 790 10.25 -63.1DescSys DSGX ... ... 88 31.23 22.65 66 30.05 +5.8DestMatrn DEST .80 26.3 ...dd 4.98 1.02 27 3.04 +2.4Dest XL DXLG ... ... ...dd 2.75 1.46 36 1.58 -28.4Deswell DSWL .28 9.2 ...dd 3.64 1.85 3 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 23 1.64 -8.9DexCom DXCM ... ... ...dd 88.09 42.62 872 84.56 +47.3DiamHill DHIL 7.00e ... 13 219.90 183.34 20 192.01 -7.1sDiambkEn FANG .13p ... 26 137.41 82.77 2883 129.79 +2.8DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 3840 1.65 -59.4DicernaPh DRNA ... ... ...dd 15.27 2.69 390 14.06 +55.7DifferBr rs DFBG ... ... ...dd 2.25 .70 24 1.04 +9.5tDiffusP hn DFFN ... ... ...dd 3.93 .50 511 .49 -58.5DigiIntl DGII ... ... 44 12.50 8.50 101 12.35 +29.3Digimarc DMRC ... ... ...dd 41.75 22.85 57 29.45 -18.5Digirad DRAD .22 11.9 ...dd 4.65 1.25 49 1.85 -28.2DigitalAlly DGLY ... ... ...dd 4.95 1.70 21 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 308 1.70 -5.0DimeCBc DCOM .56 2.9 19 22.65 17.75 197 19.60 -6.4Diodes DIOD ... ... 55 35.36 22.80 359 33.02 +15.2DiscIncA DISCA ... ... 12 27.92 15.99 7516 23.82 +6.4 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/Friday, May 11, 2018

PAGE 61

DiscIncB DISCB ... ... 15 48.85 19.25 0 28.00 +12.9DiscIncC DISCK ... ... 12 27.15 14.99 4916 22.57 +6.6DishNetw h DISH ... ... 15 66.50 28.93 2712 31.78 -33.4Diversicre DVCR .22 3.2 18 12.25 6.45 3 6.89 -31.2DivrsRest SAUC ... ... 2 4.12 1.15 29 1.24 -22.5DixieGrp DXYN ... ... ...dd 5.21 2.50 30 2.65 -31.2sDocuSign n DOCU ... ... ... 44.87 37.00 1468 44.01 +10.8DgssInt A n DOGZ ... ... ... 6.40 3.55 3 3.72 -36.9DollarTree DLTR ... ... 13 116.65 65.63 2738 92.62 -13.7DolphnEnt n DLPN ... ... ... 5.77 2.47 75 3.11 -13.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 23 14.27 -17.5DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.7 18 18.70 13.90 125 18.20 +19.7Dorman DORM ... ... 21 86.32 56.36 98 65.39 +7.0DovaPh n DOVA ... ... ... 37.00 16.98 754 23.92 -17.0DragVic n LYL ... ... ... 14.99 3.09 2 3.90 -10.6DrprOkw n DOTA ... ... ... 9.99 9.71 1 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 10 .57 +14.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.75 +2.0DropCar rs DCAR ... ... ... 13.52 1.57 67 1.72 -57.8Dropbox n DBX ... ... ... 34.83 27.75 6313 32.00 +12.4DryShips s DRYS .14e ... 1 264.60 .98 849 3.74 +5.9DuluthH n DLTH ... ... 23 22.04 15.13 123 17.43 -2.4Dunkin DNKN 1.39 2.2 27 68.45 50.89 825 64.06 -.6DurectCp DRRX ... ... ...dd 2.55 .75 637 1.75 +89.8Dynasil DYSL ... ... 8 2.06 1.09 13 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.75 2.10 2 3.00 +3.8DynavaxT DVAX ... ... ...dd 24.45 5.15 5823 18.75 +.3E -:sE-Trade ETFC ... ... 25 64.28 33.06 1529 64.10 +29.3eBay s EBAY ... ... 26 46.99 32.99 7014 38.50 +2.0eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 75 25.90 -3.9EDAP TMS EDAP ... ... ... 3.85 2.07 6 2.38 -17.1eHealth EHTH ... ... ...dd 28.59 13.61 93 18.80 +8.2EMC Inc s EMCI .88f 3.4 18 32.19 25.50 11 25.98 -9.4ENDRA n NDRA ... ... ... 5.88 2.15 56 2.60 -46.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 98 .89 +2.3ESSA Bcp ESSA .36 2.4 22 16.80 14.16 38 14.89 -5.0EtfLonCanc CNCR ... ... ... 32.32 21.09 30 26.68 +12.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.80 -1.1EtfValidea VALX ... ... ...q 30.40 26.20 1 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.56 0 26.75 -1.8EXFO g EXFO ... ... ...dd 5.40 3.63 3.74 -14.0EagleBncp EGBN ... ... 18 69.80 46.20 105 60.80 +5.0EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.70 -6.0EagleBkS rs EGLE ... ... ...dd 5.75 4.18 305 5.31 +18.5EaglFnB n EFBI .22p ... ... 19.57 14.50 7 15.61 -3.5EaglePhm EGRX ... ... 19 97.15 45.05 557 62.38 +16.8sEstWstBcp EWBC .80 1.2 20 69.61 52.86 444 69.54 +14.3EastrAcq 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 40 31.50 24.00 30 29.10 +11.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 15 7.10 +76.1EV StkNx s EVSTC ... ... ... 100.02 49.97 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 26 87.50 52.40 205 79.55 +.4Echelon rs ELON ... ... ...dd 7.20 4.09 5 4.31 -22.2EchoGLog ECHO ... ... 67 32.95 13.00 290 27.95 -.2EchoStar SATS ... ... 13 62.50 50.70 261 51.86 -13.4Eco-StimE ESES ... ... ...dd 1.74 .86 8 .99 -21.1EcologyEn EEI .40 2.9 ...dd 14.00 10.25 6 13.78 +31.2EdgeTher n EDGE ... ... ...dd 17.77 .95 545 .97 -89.6Edgewater EDGW ... ... ...dd 7.32 5.19 10 5.62 -9.9EditasM n EDIT ... ... ...dd 45.02 13.12 721 33.56 +9.2EducDevel EDUC .36 1.4 43 27.93 6.90 15 25.40 +34.0eGain EGAN ... ... ...dd 10.70 1.45 223 10.55 +101.0EgaletCp EGLT ... ... ...dd 3.47 .55 1551 .65 -34.6EigerBio rs EIGR ... ... ...dd 16.20 6.10 108 9.25 -33.78Point3E n CAFD 1.12 9.3 13 15.92 11.69 93 12.07 -20.6EksoBio n EKSO ... ... ...dd 4.77 .99 716 1.51 -29.1ElPolLoc h LOCO ... ... 63 14.85 9.05 120 10.15 +2.5ElbitIm rs EMITF ... ... ... 3.50 2.12 0 2.54 -10.6ElbitSys ESLT 1.76 1.6 18 153.13 111.30 77 111.72 -16.2EldorRsts ERI ... ... 56 43.95 18.80 482 43.30 +30.6ElectSci ESIO ... ... 33 27.72 6.93 1378 19.82 -7.5ElectroSen ELSE ... ... 12 5.24 2.96 6 3.88 -4.2sElectArts EA ... ... 30 132.44 95.25 4609 133.76 +27.3EFII lf EFII ... ... ... 50.98 25.28 390 33.20 +12.4ElectrAc n ELEC ... ... ... 10.50 9.95 4 10.46 +1.4ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 0 10.40 -1.9ElevenBio EBIO ... ... ...dd 3.50 .62 5203 2.62 +223.1ElmiraSB ESBK .92 4.5 17 21.10 18.90 2 20.50 +.2sEloxxPh n ELOX ... ... ... 15.29 11.11 120 14.88 +30.5EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.09 +.2EmclaireF EMCF 1.12f 3.5 17 33.98 26.50 0 32.44 +6.9Emcore EMKR 1.50e ... 98 12.20 4.40 163 4.90 -24.0sEmmisC rs EMMS ... ... 1 5.34 2.33 16 5.35 +52.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.20 -28.9EnantaPh ENTA ... ... ...cc 107.29 29.46 255 98.73 +68.3EncoreCap ECPG ... ... 13 52.00 32.60 397 45.00 +6.9EncorW WIRE .08 .2 15 58.70 37.30 97 47.70 -2.0Endo Intl ENDP ... ... ...dd 14.15 5.27 3982 5.96 -23.1sEndocyte ECYT ... ... ...dd 12.19 1.17 1058 11.72 +173.8Endologix ELGX ... ... ...dd 7.49 3.75 472 4.73 -11.6EndurIntl EIGI ... ... ...dd 9.50 6.95 1137 8.95 +6.5Energous WATT ... ... ...dd 33.50 6.91 549 18.01 -7.4EngyFocus EFOI ... ... ...dd 3.48 1.51 19 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 344 8.88 +1.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1662 6.88 +19.9Enphase ENPH ... ... ...dd 5.58 .65 4704 5.21 +116.2EnsignGp s ENSG .18 .5 27 33.81 18.00 189 33.07 +49.0EnstarGp ESGR ... ... 13 237.30 180.50 25 210.05 +4.6EntegraFn ENFC ... ... 24 30.70 22.00 12 28.95 -1.0Entegris ENTG .28 .8 31 38.25 21.78 546 36.05 +18.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 5 36.65 +7.6sEntFinSv EFSC .44 .8 19 53.00 36.65 181 53.05 +17.5Epizyme EPZM ... ... ...dd 21.40 9.30 242 14.90 +18.7ePlus s PLUS ... ... 22 97.75 67.65 66 86.30 +14.8Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 390 398.66 -12.0EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.54 -3.3EqtyBcsh n EQBK ... ... 25 40.94 29.13 23 39.67 +12.0Ericsson ERIC .13e 1.6 ... 8.05 5.52 18292 7.92 +18.6ErieInd ERIE 3.36 3.0 28 129.73 106.63 16 113.85 -6.6ErytechP n ERYP ... ... ... 30.56 17.50 0 20.41 -7.3Escalade ESCA .50 3.7 14 14.40 11.31 6 13.65 +11.0Esperion ESPR ... ... ...dd 82.68 30.95 855 40.60 -38.3EsqFnHld n ESQ ... ... ... 25.92 14.51 8 24.39 +23.6EssaPh gs EPIX ... ... ... 51.00 2.00 14 3.98 -9.1Essendant ESND .56 5.6 ...dd 18.30 7.20 653 9.94 +7.2EstreAm n ESTR ... ... ... 12.98 8.39 10 12.95 +49.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 10.91 2645 29.28 +43.2EuroTech CLWT ... ... ... 8.45 2.00 215 3.30 -.3Euronet EEFT ... ... 19 101.07 70.67 406 83.70 -.7Euroseas rs ESEA ... ... ... 2.73 1.13 13 2.01 +18.0EveloBio n EVLO ... ... ... 16.43 15.75 193 16.15 -.6sEver-Glory EVK ... ... 9 3.90 1.96 24 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 42.54 21.56 239 42.73 +43.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 893 8.94 +19.2EvineLive EVLV ... ... ... 1.62 .76 239 1.11 -20.7EvofemBio EVFM ... ... ...dd 12.56 .30 14 6.23 +219.5Evogene EVGN ... ... ...dd 5.75 2.66 2 3.03 -1.3EvokePhm EVOK ... ... ...dd 4.09 1.85 132 2.70 +19.5Evolus n EOLS ... ... ... 12.97 6.75 267 11.50 EvolvgSys EVOL .44 13.1 9 5.85 3.21 16 3.35 -28.7ExOne XONE ... ... ...dd 14.43 6.72 239 7.02 -16.4ExactSci h EXAS ... ... ...dd 63.60 29.45 1117 51.69 -1.6ExelaTch n XELA ... ... ... 10.00 4.21 102 4.48 -13.0Exelixis EXEL ... ... 23 32.50 18.03 13573 18.56 -38.9ExlSvcHld EXLS ... ... 39 64.34 46.56 126 54.69 -9.4Expedia EXPE 1.20 1.1 52 161.00 98.52 2240 113.93 -4.9sExpdIntl EXPD .90f 1.3 27 70.79 51.96 1392 71.68 +10.8sExponent s EXPO 1.04 1.2 54 89.20 56.95 70 88.90 +25.0ExpScripts ESRX ... ... 9 85.07 55.80 3815 70.96 -4.9ExtrOilGs n XOG ... ... ... 17.15 10.28 3287 14.65 +2.4ExtrmNet EXTR ... ... ...dd 15.55 8.40 5340 8.77 -30.0EyePtPh EYPT ... ... ...dd 2.88 .93 2276 2.00 +85.2EyegatePh EYEG ... ... ... 2.43 .29 1491 .55 -48.6Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 8.45 -14.8Ezcorp EZPW ... ... 17 15.10 7.55 2011 13.10 +7.4F -:sF5 Netwks FFIV ... ... 23 172.41 114.63 796 172.76 +31.7FAT Br n FAT .12p ... ... 13.99 5.54 27 6.12 -31.4FC GlbRlty FCRE ... ... ... 1.68 .65 108 .90 -1.1FFBW n FFBW ... ... ... 12.50 10.30 5 10.93 -.8sFLIR Sys FLIR .64 1.2 33 55.63 33.95 1073 55.30 +18.6FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.34 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 1 9.32 +.8FRP Hldgs FRPH ... ... 20 59.95 39.38 6 59.00 +33.3FS Bncp FSBW .56f 1.0 12 59.81 42.77 11 57.36 +5.1FSB Bcp n FSBC ... ... ... 18.23 14.60 5 17.40 +2.4FTD Cos FTD ... ... ...dd 20.73 3.46 391 5.20 -27.7Facebook FB ... ... 35 195.32 144.42 20931 185.53 +5.1FDaves DAVE ... ... ...dd 9.65 3.38 40 7.80 +19.1Fanhua FANH .52e 2.0 44 33.81 7.76 189 26.01 +20.3FarmerBrs FARM ... ... ...dd 35.05 24.55 95 24.60 -23.5FarmMer s FMAO .52 1.3 22 46.00 24.00 8 40.76 -.1FarmCB FFKT .50 1.0 22 52.85 32.60 21 52.60 +36.6FarmersNB FMNB .28f 1.8 19 15.95 12.80 13 15.65 +6.1FaroTech FARO ... ... ...dd 65.35 32.00 73 53.75 +14.4Fastenal FAST 1.48 2.9 25 58.74 39.79 1901 51.33 -6.1FateThera FATE ... ... ...dd 14.45 2.52 475 10.96 +79.4Fauquier FBSS .48 2.3 41 22.25 17.24 2 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 0 10.45 +2.0FedNatHld FNHC .32 1.7 24 19.13 9.78 83 18.44 +11.3FenncPhr n FENC ... ... ... 14.99 7.55 38 11.54 +15.2Ferrogl n GSM .16 1.4 ... 17.61 8.54 454 11.21 -30.8Fibrocll rs FCSC ... ... ...dd 4.64 .51 478 .64 FibroGen FGEN ... ... ...dd 63.00 25.35 533 45.40 -4.2FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.72 +20.4FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 31 290.62 +7.2FidelSo LION .48 2.1 15 24.96 20.28 64 23.23 +6.6FidusInvst FDUS 1.56a 11.6 8q 17.75 12.63 61 13.45 -11.4FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 14 26.16 +4.7FiestaRst FRGI ... ... ...dd 27.90 15.50 863 24.00 +26.3FifthThird FITB .64 1.9 10 34.57 23.20 3564 33.94 +11.9FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 17 28.24 -.951job JOBS ... ... ...dd 102.51 41.16 177 98.20 +61.4FinTcII n FNTE ... ... ... 11.76 9.70 218 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 1206 44.50 +46.9FnclInst FISI .96f 3.0 16 34.10 25.65 19 31.95 +2.7Finisar FNSR ... ... 13 28.99 14.25 1284 16.60 -18.4FinLine FINL .46 3.4 30 16.38 6.90 497 13.56 -6.7FinjanH FNJN ... ... 5 4.06 1.66 624 2.97 +37.5FireEye FEYE ... ... ...dd 19.36 13.40 2170 18.17 +28.0FstBcpME FNLC .96 3.4 16 32.33 25.00 14 27.97 +2.7FtBcpNC FBNC .40f 1.0 23 41.76 27.50 90 40.23 +13.9FstBcMiss FBMS .20f .6 21 35.10 26.05 41 33.60 -1.8FstBkNJ FRBA .12 .8 32 14.95 11.15 9 14.20 +2.5FstBusey rs BUSE .80f 2.6 21 32.88 27.33 62 30.52 +1.9FBusnFn s FBIZ .56 2.2 19 26.95 20.57 13 25.97 +17.4FrstCap FCAP .89e 2.4 18 43.02 29.81 11 36.57 -.5FtChoBc n FCBP ... ... ... 29.64 27.17 5 29.00 +4.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 20 447.40 +11.0FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 23 31.74 +10.5FCmtyCp FCCO .40 1.7 23 24.87 18.50 20 23.70 +4.9FtConnBcp FBNK .64f 2.5 19 28.50 23.25 11 25.70 -1.71stCnstBn FCCY .24 1.1 18 22.53 16.15 7 21.85 +19.4FstDeFn FDEF 1.20 2.0 16 62.42 47.01 23 61.24 +17.8FFnclOH FFBC .76 2.4 21 32.45 22.80 339 32.30 +22.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 52.85 37.31 153 52.45 +16.4FstFnIN THFF 1.02f 2.4 18 52.35 39.55 10 42.90 -5.4FstFnNwst FFNW .32f 1.9 19 17.91 13.13 11 17.17 +10.7 FstFound s FFWM ... ... 22 19.84 15.06 59 18.66 +.6FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 10 27.32 +9.3FsHawaii n FHB .96 3.4 ... 32.36 26.30 1932 28.29 -3.1FIntntBcp INBK .24 .7 14 42.40 25.48 21 34.10 -10.6FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 118 41.85 +4.5FstMerch FRME .72 1.6 19 45.42 37.09 74 44.61 +6.1FstMidIll FMBH .68a 1.8 16 42.03 31.05 11 37.50 -2.7FMidBc FMBI .44f 1.7 20 26.55 20.50 432 25.39 +5.7FstNwBc n FNWB ... ... 46 18.35 15.04 25 16.70 +2.5FstSavFin FSFG .60f .9 17 80.01 49.31 1 69.39 +21.7FstSolar FSLR ... ... 45 81.72 33.27 3181 73.01 +8.11stSource SRCE .96f 1.8 20 54.65 44.33 21 53.05 +7.3FTNDXTc QTEC .58e .7 ...q 83.42 61.44 134 79.82 +11.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.84 +1.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 22 20.79 -1.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 1 35.24 -1.3FT Europe FEP .65e 1.6 ...q 42.49 34.32 185 41.03 +5.0FT LatAm FLN 2.01e 9.6 ...q 23.27 17.73 20 21.02 +2.9FT Brazil FBZ 1.62e 10.4 ...q 18.24 12.96 1 15.51 -.1FT China FCA .68e 2.1 ...q 34.79 21.00 2 31.96 +7.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 9 58.75 -1.9FT SKorea FKO .59e 2.0 ...q 32.08 25.31 1 28.99 -1.9FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 65 63.82 +2.3FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 90 28.75 +3.0FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 3 52.07 +1.7FT Canada FCAN .29e 1.1 ...q 27.35 22.06 3 26.72 +.8FT UK FKU 1.57e 3.7 ...q 42.89 35.33 88 41.90 +5.1FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 3 52.85 +.2FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 41.96 -1.1FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 60 41.94 -3.2FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 14 44.21 -.4FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 7 45.97 +4.7FstT BICK BICK .34e 1.1 ...q 33.60 24.83 4 30.16 -.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.76 -1.2FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.83 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 22 49.15 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 52.66 +3.3FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 122 18.35 -3.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 43 36.78 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 216 51.26 -.7FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.30 6 18.37 -1.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 27 22.45 -3.7FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 18 48.98 -4.2FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 22.16 -3.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 371 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 115 30.17 +1.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 159 30.02 +4.8FT DWF5 FV .18e .6 ...q 31.03 24.02 237 30.08 +9.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 32 26.18 -4.5sFT AI Rob n ROBT .07p ... ... 29.92 28.50 7 29.95 +4.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 6 21.33 -1.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.83 +1.5FT MdCap RNMC .19e ... ... 22.75 19.19 2 21.76 +.2FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.93 +.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.53 +.7FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.39 -5.9FT QualInc QINC .60e 2.4 ...q 26.90 23.20 4 24.59 -3.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 11 33.29 +9.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.79 -2.8sFTNsOil ef FTXN .37e 1.5 ... 24.41 16.85 25 24.18 +14.5FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 93 30.75 +4.7FTDorW n FVC .17e .6 ... 28.96 22.19 53 28.03 +9.2FT DWInt IFV .32e 1.4 ...q 24.24 18.83 72 22.48 +1.0FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 4 40.54 -3.8FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.15 -.7FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 14 60.14 -.7FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 26 65.16 +1.7FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.57 4 73.63 +4.5FT RivEur RFEU .95e 1.4 ... 70.58 60.35 10 66.77 +2.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 7 50.12 -2.8FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 89 51.13 +.2FTN100ExT QQXT .14e .3 ...q 52.82 44.73 19 48.61 FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 11 20.24 -.3FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 34.17 +3.3FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 28.86 +.3sFTCloudC SKYY .13e .2 ...q 52.32 38.44 240 52.58 +14.6FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 1 41.09 -2.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.47 -2.4FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 12.80 +3.4sFT Cybersc CIBR .03e .1 ...q 27.11 20.59 434 27.33 +18.2FTIntlIPO FPXI .28e .7 ...q 39.87 30.18 26 37.35 +5.5FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 233 48.17 +.3FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 129 47.58 -2.0sFT GlbCmd FTGC .26e ... ...q 21.50 18.97 40 21.53 +4.0FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 72 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 51.97 16 60.25 +4.0FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 31 55.73 +6.3FTSmartph FONE .86e 1.7 ...q 55.89 47.30 7 51.03 -2.2FstUSBcsh FUSB .08 .7 33 14.38 10.38 1 10.97 -14.3sFstUtdCp FUNC .36f 1.7 22 20.25 14.10 167 20.75 +19.3First LI s FLIC .60 2.4 10 33.50 23.30 47 25.00 -12.3FsthdTech SVVC ... ... ...q 12.74 7.29 23 11.43 +27.5FstSvc n FSV .54f .8 38 74.49 57.17 26 70.48 +.8Fiserv s FISV ... ... 34 74.46 59.05 951 72.41 +10.4FiveBelow FIVE ... ... ...cc 78.28 44.30 553 71.14 +7.3FivePrime FPRX ... ... ...dd 48.87 15.66 407 17.27 -21.2FiveStar FVE ... ... ...dd 2.10 1.05 23 1.15 -23.3Five9 FIVN ... ... ...dd 34.23 19.53 388 31.45 +26.4Flex Ltd FLEX ... ... 15 19.71 12.93 3707 14.55 -19.1FlexPhm n FLKS ... ... ...dd 8.98 2.68 42 3.92 +12.3FlxGlbImp ESGG ... ... ... 101.95 85.28 0 96.92 +2.0FlxUS Imp ESG ... ... ... 70.00 56.06 64.07 +.7FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.19 -1.9FlxUSQLgC QLC ... ... ...q 35.78 28.79 9 34.26 +2.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.79 1 50.19 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.75 48.75 -4.2tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.04 18 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 12 4.25 +11.8FlexionTh FLXN ... ... ... 32.25 16.51 584 25.00 -.2Flexstl FLXS .88 2.4 ... 57.79 34.74 19 37.44 -20.0tFluent Inc FLNT ... ... ... 6.95 2.20 898 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 181 5.57 -5.4FlushFn FFIC .80f 3.1 19 31.45 24.59 74 26.03 -5.3Foamix FOMX ... ... ... 7.45 4.15 104 5.33 -11.3Fonar FONR ... ... 9 33.90 19.15 151 26.25 +7.8ForeScTc n FSCT ... ... ... 37.81 21.56 896 30.30 -5.0ForshtAut n FRSX ... ... ... 11.70 2.44 22 3.24 -19.6FormFac FORM ... ... 35 18.65 11.10 342 13.15 -16.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 33.17 -18.2ForrestR FORR .80 1.9 54 47.75 36.95 39 42.35 -4.2Forterra n FRTA ... ... 48 20.47 3.02 520 8.09 -27.1sFortinet FTNT ... ... ...cc 59.07 35.44 1465 60.16 +37.7FortressBio FBIO ... ... ...dd 5.54 3.14 85 3.72 -6.8FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 7 22.16 -2.6ForwrdA FWRD .60 1.1 25 64.80 49.23 119 56.01 -2.5Forward h FORD ... ... 24 4.45 1.02 119 1.44 +17.1ForwdPh FWP 23.12e ... ... 9.70 1.63 34 2.17 -41.0sFossil Grp FOSL ... ... ...dd 18.44 5.50 3740 18.87 +142.9Foster FSTR .16 .7 ...dd 30.30 16.80 41 22.55 -16.9FndtnMed FMI ... ... ...dd 87.10 31.70 156 74.05 +8.6FoxFactory FOXF ... ... 26 46.80 31.00 201 35.65 -8.2Francesca FRAN ... ... 12 16.00 4.51 400 5.30 -27.5FrankElec FELE .48f 1.1 27 47.20 36.00 98 44.80 -2.4FredsInc FRED .24 14.9 ...dd 16.27 1.54 1336 1.61 -60.2FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 51 15.37 -10.0FreqElec FEIM ... ... ...dd 10.59 7.53 8.34 -10.9Freshpet FRPT ... ... ...dd 21.10 13.05 399 20.95 +10.6Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 76.0 ... 23.01 7.68 263 14.64 +68.1Frontr rs FTR 2.40 26.3 ... 23.25 6.08 3936 9.13 +35.1FuelTech FTEK ... ... ...dd 1.83 .71 77 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.49 .80 451 1.94 +14.1FulgentG n FLGT ... ... ... 10.80 2.73 6 3.70 -15.5FulingGbl n FORK ... ... ... 6.00 2.85 3 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 45 3.45 -11.3FultonFncl FULT .48f 2.7 17 19.90 16.45 530 17.50 -2.2Funko n FNKO ... ... 50 9.90 5.81 403 9.52 +43.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 54 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 6 3.65 +24.1G -:GWilliFood WILC ... ... 22 7.66 5.11 9 7.15 -.5sG1Thera n GTHX ... ... ... 49.57 12.04 170 48.97 +146.8GCI Lb A n GLIBA ... ... ... 55.47 42.75 423 43.25 -21.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 76 23.85 +4.8sGDS Hld n GDS .46p ... ... 31.77 6.90 1314 32.83 +45.7GSE Sy GVP ... ... 14 3.75 2.35 4 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 39 7.60 -4.5GSV Cap GSVC ... ... 6 9.39 3.83 147 6.78 +24.4GTY Tch n GTYH ... ... ... 10.49 9.75 20 9.96 +.3GTY Tc un GTYHU ... ... ... 10.59 10.14 25 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 536 36.57 -.9GTx Inc rs GTXI ... ... ...dd 23.40 2.73 34 17.20 +35.3GW Pharm GWPH ... ... ...dd 149.95 92.65 276 144.29 +9.3GWG Hldgs GWGH ... ... ...dd 10.95 7.37 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 64 17.10 +37.9Galapag n GLPG ... ... ... 121.09 72.90 114 91.10 -2.8GalectinTh GALT ... ... ... 6.74 1.28 141 3.31 -.9GalmedPh GLMD ... ... 6 12.22 3.61 26 5.91 -35.4Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 981 35.12 -5.1GamngPtrs GPIC .12e ... ... 12.50 8.33 0 9.25 -17.7Garmin GRMN 2.04 3.4 19 65.96 49.80 857 59.19 -.6GarrisnCap GARS 1.12 13.3 9 9.83 7.77 41 8.42 +3.8Gemphire n GEMP ... ... ... 21.59 4.75 53 5.04 -36.6Gencor s GENC ... ... 40 18.45 14.95 22 15.65 -5.4sGenFin GFN ... ... ...dd 10.10 4.50 81 10.38 +52.6GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 103.60 +3.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 0 25.67 +1.7GeneticT rs GENE ... ... ... 2.05 .70 29 1.18 +1.7GeniusBr n GNUS ... ... ... 4.80 2.01 12 2.79 +2.6GenMark GNMK ... ... ...dd 13.67 3.63 332 7.09 +70.0GenoceaB GNCA ... ... ...dd 6.78 .79 284 .91 -21.2sGenomic GHDX ... ... ...cc 37.50 26.54 184 38.17 +11.6Genprex n GNPX ... ... ... 19.45 3.84 179 13.33 +183.6Gentex GNTX .44f 1.9 16 24.60 16.59 1350 23.14 +10.5Gentherm THRM ... ... 39 40.80 29.50 227 34.90 +9.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 141 10.92 -15.8GerABcp s GABC .60 1.7 20 39.02 30.32 20 35.68 +1.0GeronCp GERN ... ... ...dd 6.68 1.74 3111 3.63 +101.7Gevo rs GEVO ... ... ...dd 1.09 .32 489 .38 -36.4Gibraltar ROCK ... ... 18 38.80 25.61 154 37.00 +12.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.75 -9.5GilatSatell GILT ... ... ...dd 9.22 4.12 11 7.70 -.5GileadSci GILD 2.28 3.5 7 89.54 63.76 6435 65.37 -8.8GlacierBc GBCI .92f 2.4 21 41.24 31.38 228 38.66 -1.9GladstnCap GLAD .84 9.3 9 10.11 7.80 144 8.99 -2.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 25.42 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 91 18.52 -12.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.48 +.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.22 +.5GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 25.08 -3.2GladstInv GAIN .80a 7.2 17 11.50 9.00 104 11.23 +.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.33 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.49 +.1GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 0 25.47 -.5GladstLnd LAND .53 4.1 95 14.29 10.77 83 12.78 -4.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.55 -1.2GlenBurnie GLBZ .40 3.4 26 13.42 10.34 2 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 558 46.85 +19.1GblEagEnt ENT ... ... ...dd 3.84 1.03 606 1.09 -52.4GlbIndem GBLI ... ... 22 49.91 32.22 13 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 5 25.14 -2.8GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.03 5 25.48 -1.5tGlSlfStor n SELF .26 6.3 ... 5.19 4.11 12 4.12 -10.6GlWatRs n GWRS .28 3.1 ... 10.00 8.40 9 9.22 -1.3GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 53 14.90 -4.1GblXSocM SOCL ... ... ...q 39.03 27.20 62 34.76 +5.5GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 19 30.41 -1.6sGbX Auto n DRIV ... ... ... 15.37 14.56 21 15.38 +.7GblX SupDv EFAS ... ... ... 19.06 17.04 9 18.31 +1.1GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.95 -5.1 GblX Rob n BOTZ ... ... ... 27.42 17.84 865 23.80 +.4GlbXCon ef KRMA ... ... ... 20.83 16.83 4 19.80 +2.0GblXMilTh MILN ... ... ... 21.10 17.09 7 20.76 +7.8GbX Longv LNGR ... ... ... 21.38 17.41 1 19.92 +2.4GlX Intrn n SNSR ... ... ... 21.41 17.65 18 20.25 +2.0GbX HlthW BFIT ... ... ... 17.99 15.43 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 4 14.77 -3.5sGlX Fintc n FINX ... ... ... 25.04 17.14 99 25.19 +14.8GlXCatholc CATH ... ... ... 35.58 28.84 20 33.58 +2.0GlobusM rs GLBS ... ... ... 2.26 .71 31 .80 -30.3GluMobile GLUU ... ... ...dd 5.50 2.42 2240 5.39 +48.1GlycoMim GLYC ... ... ...dd 26.05 3.82 331 17.81 +6.1Gogo GOGO ... ... ...dd 14.76 5.05 4210 5.63 -50.1GolLNGLtd GLNG .20 .6 ... 34.98 19.32 666 33.24 +11.5GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 183 20.67 -9.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 7 25.45 -2.2GoldBull n DNJR ... ... ... 8.50 4.40 24 5.16 +8.8GoldenEnt GDEN ... ... 26 34.75 14.71 714 29.00 -11.2GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 120 8.74 +7.2GolubCap GBDC 1.28a 7.0 13 20.47 17.35 281 18.41 +1.2GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2947 25.73 -20.4GoosehIn n GSHD ... ... ... 17.70 10.78 83 16.93 +7.5GoPro GPRO ... ... ...dd 11.89 4.42 4599 5.56 -26.6GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 6 10.10 +1.0GorsHl A n GSHT ... ... ... 11.24 9.30 53 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.50 +1.4GovPrpIT GOV 1.72 12.5 23 22.99 11.87 698 13.80 -25.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 19 25.34 -1.9GrCanyEd LOPE ... ... 24 111.41 71.01 187 108.79 +21.5Gravity rs GRVY ... ... 30 108.97 13.18 11 68.31 -27.7GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 27 9.48 -3.7GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.33 -.5GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 3 24.26 -.9GrElm hn GEC ... ... ... 4.40 3.20 5 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 114 5.00 -7.4GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 18 56.10 +8.6GreenBncp GNBC .10p ... 18 24.40 18.40 134 23.25 +14.5GreenBrick GRBK ... ... 17 12.20 8.90 18 11.00 -2.7GreenPlns GPRE .48 2.6 26 25.80 15.60 805 18.80 +11.6GrnP LP n GPP 1.90f 11.8 9 21.00 15.65 71 16.05 -14.2GrCB NY s GCBC .39 1.2 24 38.00 22.16 2 31.55 -3.2Greenlight GLRE ... ... ...dd 23.15 15.00 187 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 292 6.12 -33.1sGriffin GRIF .40f 1.0 30 37.95 28.29 3 38.35 +4.5GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 557 22.15 -3.4Groupon GRPN ... ... ... 5.99 2.90 17574 5.18 +1.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 86 41.81 +.8GrpoFin GGAL .36e .7 ... 73.45 36.09 928 52.31 -20.6GuarntyBc GBNK .66 2.2 21 30.42 24.05 38 29.70 +7.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.98 +7.6GuarFBc GFED .48 2.0 21 23.71 15.89 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 141 10.00 -25.5GulfRes GURE ... ... 2 2.05 1.31 85 1.45 -1.4GulfportE GPOR ... ... 4 17.17 8.11 4908 10.35 -18.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 21.09 +5.0H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 319 38.48 -5.3HD Supply HDS ... ... 16 42.25 28.97 1652 39.66 -.9HMN Fn HMNF ... ... 17 19.50 16.60 1 18.90 -1.0sHMS Hldgs HMSY ... ... 40 20.73 11.01 559 20.87 +23.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 697 3.86 +90.1HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.49 -4.7HabitRest HABT ... ... 52 19.65 8.10 252 8.85 -7.3HackettGp HCKT .34f 2.1 19 20.36 13.24 90 15.90 +1.2Hailiang n HLG ... ... ... 88.92 7.02 213 75.59 +67.2HainCels lf HAIN ... ... ... 45.61 25.80 1488 28.19 -33.5HalladorE HNRG .16 2.2 7 8.40 4.79 60 7.38 +21.2HallmkFn HALL ... ... ...dd 11.83 8.62 8 9.85 -5.6Halozyme HALO ... ... 53 21.48 11.41 705 19.97 -1.4HamiltnBc HBK ... ... ...dd 15.99 14.00 14.95 -2.9sHamilLa n HLNE .70 1.5 ... 45.08 18.78 104 45.17 +27.6HancHld HBHC .96 1.9 19 56.40 41.05 469 51.45 +3.9HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 15 25.54 -2.0HanmiFin HAFC .96 3.4 16 33.10 25.45 86 28.35 -6.6Hanwha rs HQCL ... ... ...dd 9.50 6.30 18 6.94 -1.1HarbrOne n HONE ... ... 59 22.29 15.92 33 18.26 -4.7Hardinge HDNG .08 .4 37 19.47 10.54 24 18.36 +5.4Harmonic HLIT ... ... ...dd 5.60 2.80 625 3.80 -9.5HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 99 6.15 2.30 83 4.95 +50.0tHarvCapCr HCAP 1.14a 11.3 7 14.09 9.91 24 10.08 -8.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.50 +.2Hasbro HAS 2.28 2.6 52 116.20 79.00 631 86.97 -4.3HawHold HA .48 1.3 5 59.45 32.40 448 36.85 -7.5HawaiiTel HCOM ... ... ...dd 31.91 24.01 14 29.14 -5.6Hawkins HWKN .88 2.7 16 51.05 30.55 20 32.15 -8.7HawthornB HWBK .28 1.3 17 22.40 17.69 21.65 +4.3HaymkAc n HYAC ... ... ... 9.85 9.50 100 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.10 9.88 3 10.09 +1.9HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 68 39.28 +22.6HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 565 37.93 -28.1HlthInsInn HIIQ ... ... 22 37.38 12.65 274 28.75 +15.2HealthEqty HQY ... ... ...cc 70.89 40.21 567 70.24 +50.5HlthStrm HSTM 1.00e ... 73 31.53 21.15 98 27.62 +19.3HrtlndEx HTLD .08 .4 19 25.22 17.48 377 17.88 -23.4HeartFn HTLF .52a .9 18 56.40 42.10 66 54.95 +2.4HeatBio rs HTBX ... ... ... 7.89 1.09 1783 1.30 -66.1HebronTc n HEBT ... ... ... 4.26 1.45 1 1.67 -36.4HeidrkStr HSII .52 1.3 ...dd 39.32 17.90 232 38.70 +57.6HelenTroy HELE ... ... 16 102.88 81.10 244 91.15 -5.4tHeliMAn h HMNY ... ... ... 38.86 .78 30073 .61 -90.3sHelius Med n HSDT ... ... ... 11.00 7.47 95 11.77 +50.7HemisMda HMTV ... ... ... 13.20 10.50 40 11.60 +.4HennesAd s HNNA .40 2.1 9 20.00 13.88 20 19.16 +15.8HSchein s HSIC ... ... 29 93.50 62.56 1285 72.62 +3.9HrtgeCo HTBK .44 2.6 20 17.28 12.76 165 16.87 +10.1HrtgeFn HFWA .60 1.9 22 33.25 23.00 79 31.40 +1.9HeritCryst HCCI ... ... 30 25.20 14.35 77 20.55 -5.5HernTher h HRTX ... ... ...dd 32.70 12.70 1679 29.75 +64.4HerzdCrb CUBA .12e ... ...q 7.54 6.60 20 6.92 -3.2HeskaCorp HSKA ... ... 57 115.00 56.59 55 92.49 +15.3Hexindai n HX ... ... ... 17.00 10.20 17 11.79 +6.7Hibbett HIBB ... ... 16 28.65 9.40 342 27.35 +34.1HighSenLn SNLN .79 4.3 ...q 18.41 18.13 142 18.30 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 64 3.60 -2.7HghwyH HIHO .32e 6.6 ... 6.55 3.10 4 4.84 +15.2HimaxTch HIMX .24e 3.5 41 13.95 5.97 3263 6.95 -33.3HingmSv HIFS 1.36a .6 19 242.00 172.62 2 212.71 +2.8Histogenics HSGX ... ... ...dd 3.35 1.59 161 2.49 +21.5Holl ysys HOLI .12e .5 20 28.35 15.20 252 22.43 +.7Hologic HOLX ... ... ...dd 46.80 35.10 2949 38.19 -10.7HomeBLA HBCP .68f 1.5 20 47.20 34.12 23 44.20 +2.3HomeBcs s HOMB .44 1.9 24 26.30 20.82 445 23.59 +1.5HmFdB LA HFBL .48 1.5 19 32.19 23.10 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 164 27.30 -5.7HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 12 26.80 +4.1HomolMd n FIXX ... ... ... 24.40 16.12 71 20.58 +10.3HookerFu HOFT .56 1.5 15 52.75 35.90 26 37.70 -11.2HopeBcp HOPE .52 2.9 16 19.92 15.10 791 18.17 -.4HopFedBc HFBC .20 1.3 20 16.29 13.51 15.09 +7.0HorizBcp s HBNC .60f 2.0 18 31.14 24.54 64 29.81 +7.2HorizPhm HZNP ... ... ...dd 16.02 9.45 3204 13.73 -6.0HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 58 10.11 -9.9Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 107 24.50 -.1HorzDAX DAX .60m 1.9 ... 34.00 28.49 3 31.35 -.8Hortonwks HDP ... ... ...dd 22.00 10.85 957 18.15 -9.8HospPT HPT 2.12f 7.6 11 31.90 23.83 1639 27.86 -6.7HostessBr n TWNK ... ... 29 17.03 11.00 2077 13.58 -8.3Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 506 6.85 -26.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 81 7.60 +5.6HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.53 -12.9HowardBcp HBMD ... ... 29 24.20 16.70 11 17.90 -18.6HubGroup HUBG ... ... 27 52.25 33.18 222 47.20 -1.5HudsonGbl HSON .20 11.2 ...dd 2.44 1.26 14 1.78 -20.9tHudsonTc HDSN ... ... 12 10.40 3.65 5078 3.07 -49.4HuntJB JBHT .96 .8 19 126.49 83.35 624 122.90 +6.9HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.79 +.3HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6562 15.14 +4.0HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 40 26.07 -7.4HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.32 -2.7HuntAct n SQZZ ... ... ... 27.00 23.30 25.68 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 10 24.08 -3.9Hurco HURC .44f .9 18 50.33 27.74 13 46.60 +10.7HuronCon HURN ... ... ...dd 44.85 29.53 145 36.45 -9.9HutChMd n HCM ... ... ... 42.25 18.67 37 34.08 -13.5HuttigBld HBP ... ... ...dd 7.75 4.82 35 6.15 -7.5Hydrognc HYGS ... ... ...dd 12.00 6.45 25 8.45 -23.9I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .42 +40.0IAC Inter IAC 1.36 1.0 54 166.64 98.27 2465 142.46 +16.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 3 3.60 +4.7ICC Hld n ICCH ... ... 70 18.00 14.54 1 14.78 -9.2ICF Intl ICFI .56 .8 20 69.05 41.10 76 66.00 +25.7sICU Med ICUI ... ... ...cc 265.78 154.70 333 262.90 +21.7IClickInt n ICLK ... ... ...dd 11.40 5.05 63 7.25 -19.9ID Syst IDSY ... ... ...dd 8.05 5.50 12 5.83 -16.0IdexxLab s IDXX ... ... 63 217.89 146.09 422 209.10 +33.7IES Hldgs IESC ... ... 25 19.35 14.05 13 17.60 +2.0sIF Bancp IROQ .20f .9 25 20.45 19.10 7 21.30 +8.3IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.50 -49.9sIHS Mark INFO ... ... 30 51.38 42.40 1912 51.81 +14.8II-VI IIVI ... ... 29 53.08 29.90 799 45.65 -2.8ILG Inc ILG .70 2.1 39 35.00 24.38 1035 33.88 +19.0sINTLFCStn INTL ... ... 19 47.05 33.11 74 47.08 +10.7IPG Photon IPGP ... ... 39 264.11 132.41 481 251.10 +17.3iPass IPAS ... ... ...dd 1.51 .25 1134 .37 -28.3tiPicEnt n IPIC ... ... ... 17.00 7.08 27 7.20 -52.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 1433 25.62 +1.3sIQIYI n IQ ... ... ... 20.50 15.30 20320 20.72 +33.2IRSA Prop IRCP 1.86e 4.9 ... 64.68 37.86 1 38.35 -32.1sIRhythm n IRTC ... ... ...dd 69.66 32.10 257 68.15 +21.6iRobot IRBT ... ... 28 109.78 55.77 585 61.93 -19.3iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 240 74.40 +.9iShTurkey TUR 1.10e 3.1 ...q 47.13 33.24 465 35.76 -17.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 525 49.84 -.2iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.72 21 48.44 +2.0iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 13 84.03 -.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 594 96.97 -1.6iShGTimb WOOD .94e 1.1 ...q 82.90 58.01 87 81.76 +14.9iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 566 23.53 +.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 1084 77.39 +1.5iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 4 30.87 -6.2siShGClnEn ICLN .33e 3.3 ...q 9.97 8.31 105 10.01 +7.4iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 824 50.62 +1.3iSh ACWI ACWI 1.43e 1.9 ...q 77.54 64.17 1432 73.53 +2.0iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 2183 66.54 +3.2iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 4064 108.71 -6.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 6 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 4184 101.40 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 938 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.51 +.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 62 30.38 +1.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 7 59.95 +3.6iShs SOX SOXX 1.55e .8 ...q 198.84 136.12 414 184.55 +8.7iShIndia50 INDY .15e .4 ...q 39.29 32.95 71 35.97 -3.1iShNsdBio s IBB ... ... ...q 119.30 94.20 2691 103.73 -2.8iShMBS MBB 3.04e 2.4 ...q 107.76 103.33 527 103.56 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 42 107.32 -4.2iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.96 254 106.12 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 728 103.58 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.14 668 119.25 -2.4iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 247 54.16 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 11, 2018

PAGE 62

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 271 56.98 +6.0iShShtTrB SHV .03e ... ...q 110.41 110.18 746 110.29 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1834 37.03 -2.7iShCrShUS s ISTB ... ... ... 50.47 48.92 193 48.98 -1.7siShSCGrth IJT 1.54e .8 ...q 181.67 148.15 106 182.23 +7.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 291 3.52 +49.2Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 320 77.30 -.3Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.73 -4.9Icahn Ent IEP 7.00f 9.9 29 73.23 47.56 254 70.66 +33.3IchorHld n ICHR ... ... 13 35.51 17.76 1191 26.19 +6.5Icon PLC ICLR ... ... 32 124.65 85.59 201 123.82 +10.4IconixBrnd ICON ... ... 1 8.30 .58 1186 .64 -50.7IdealPower IPWR ... ... ...dd 3.29 1.06 272 1.26 -11.3Identive lf INVE ... ... ...dd 6.10 2.55 16 3.36 +.6IderaPhm IDRA ... ... ...dd 2.87 1.32 870 1.76 -16.6iKangHlth KANG ... ... 17 20.14 11.70 942 19.96 +26.3Ikonics IKNX ... ... ... 13.03 7.25 11 8.63 +14.8sIllumina ILMN ... ... 69 264.20 167.98 779 264.98 +21.3ImageSens ISNS ... ... ...dd 5.20 2.50 11 4.85 +64.4Immersn h IMMR ... ... ...dd 12.85 5.76 465 11.58 +64.0ImmuCell ICCC ... ... 92 9.25 5.26 6 8.28 -5.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 116 3.75 -3.8ImmuneP rs IMNP ... ... ... 3.43 .30 411 .35 -38.8ImunoGn IMGN ... ... ...dd 13.41 3.73 1369 10.32 +61.0sImunmd IMMU ... ... ...dd 19.64 6.38 2495 18.58 +15.0Immuron n IMRN ... ... ... 16.70 4.47 17 8.75 +65.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 32 1.87 +19.2ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 193 47.90 +20.7Impinj n PI ... ... ... 60.85 9.95 701 18.44 -18.2ImprimisP IMMY ... ... ...dd 4.30 1.35 87 2.25 +32.4Incyte INCY ... ... ...dd 140.11 60.23 3172 65.27 -31.1IndBkMA INDB 1.52f 2.0 22 76.35 59.65 41 74.70 +6.9IndBkMI IBCP .60 2.4 19 25.75 18.50 106 24.60 +10.1sIndepBkTX IBTX .56f .7 23 76.50 51.71 176 76.25 +12.8IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 10.47 +4.2IndSvAm lf IDSA ... ... ... 2.70 .96 11 2.21 +34.8IndLogis n ILPT .27p ... 70 24.00 17.21 116 21.55 -7.7Innera INFN ... ... ...dd 12.39 6.10 6355 9.35 +47.7InnityPh INFI ... ... ...dd 3.75 .93 221 2.04 +.5InfPrCas IPCC 2.32 1.7 28 140.85 83.00 25 139.10 +31.2InaRx n IFRX ... ... ... 42.83 14.47 76 33.44 +59.6InfoSvcs III .20f 4.9 5 4.63 3.23 82 4.12 -1.2InfoSonc rs IFON ... ... ... 21.00 3.68 123 3.86 -46.3InfrEnAlt IEA ... ... ... 10.42 8.25 91 9.30 -6.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.4 12 42.75 20.75 287 27.93 -19.3InnerWkgs INWK ... ... 26 12.03 8.19 121 9.07 -9.6Innodata INOD ... ... ...dd 1.90 .88 10 1.15 -15.4Innophos IPHS 1.92 4.1 42 51.34 38.66 58 46.99 +.6Innospec IOSP .88f 1.2 30 79.90 54.10 127 74.60 +5.7InnovBio rs INNT ... ... ... 50.50 3.43 192 16.13 +164.4MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 105 2.99 +1.7Innoviva INVA 1.00 6.8 14 17.99 11.34 574 14.64 +3.2sInogen INGN ... ... ...cc 182.08 80.04 223 181.99 +52.8Inovalon n INOV .12p ... ... 17.80 8.90 822 9.28 -38.2InovioPhm INO ... ... ...dd 9.86 3.76 1328 4.39 +6.3Inpixon rs INPX ... ... ... 138.30 .31 1317 .37 -94.1InseegoCp INSG ... ... ...dd 2.33 .87 60 2.04 +26.7InsightEnt NSIT ... ... 16 48.13 32.11 249 45.66 +19.2Insignia s ISIG .70e ... ...dd 2.40 .90 11 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 480 26.69 -14.4InspEnt INSE ... ... ... 14.00 4.40 46 6.35 -35.2Insteel IIIN .12a .4 24 34.55 23.20 75 31.35 +10.7Insulet PODD ... ... ...dd 94.26 38.43 380 86.16 +24.9InsysTher s INSY ... ... ...dd 15.02 4.10 809 6.35 -34.0IntecPhm n NTEC ... ... ... 9.80 4.80 226 4.95 -3.9IntegLfSc s IART ... ... 73 65.28 41.51 5904 64.42 +34.6IntgDv IDTI ... ... 32 34.13 22.70 591 30.57 +2.8IntegMed n IMTE ... ... ... 44.00 1.85 230 11.18 +98.6Intel INTC 1.20 2.2 21 55.79 33.23 18696 54.98 +19.1Intellia n NTLA ... ... ...dd 35.99 11.15 741 22.43 +16.7Intelliph IPCI ... ... 3 2.92 .32 124 .40 -50.0IntParfum IPAR .84 1.8 36 52.10 34.05 269 47.95 +10.4InteractB IBKR .40 .5 45 80.32 34.26 526 79.58 +34.4InterceptP ICPT ... ... ...dd 135.59 51.05 352 71.23 +21.9InterDig IDCC 1.40 1.8 11 88.10 67.55 241 79.80 +4.8Interface TILE .26 1.1 24 26.25 18.30 262 22.80 -9.3Intergroup INTG ... ... ...dd 28.50 21.30 3 26.70 +12.0IntlnkEl n LINK ... ... ... 9.85 4.10 0 4.71 -9.8Intermolec IMI ... ... ...dd 1.65 .81 39 1.20 -12.4Internap rs INAP ... ... ... 22.36 10.03 424 11.35 -27.8IntlBcsh IBOC .66 1.6 19 42.90 32.50 152 42.10 +6.0IntlSpdw ISCA .47f 1.1 8 47.45 32.25 82 41.20 +3.4IntrntGold IGLD ... ... ... 11.51 3.49 1 3.74 -55.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 284 .94 -8.3IntersENT XENT ... ... ...dd 42.25 21.45 493 39.90 +23.1Intersectns INTX ... ... ...dd 5.75 1.46 15 2.29 +1.3Intevac IVAC ... ... 98 14.00 4.51 411 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 9.11 191 19.98 +38.0IntriCon IIN ... ... ...cc 29.90 6.05 137 28.80 +45.5sIntuit INTU 1.56 .8 53 193.68 124.22 924 194.30 +23.1IntSurg s ISRG ... ... 71 473.79 279.09 494 468.40 +28.3Investar ISTR .14f .5 25 27.70 20.25 37 26.10 +8.4InvestBncp ISBC .36 2.7 20 14.69 12.48 1173 13.48 -2.9InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 124 3.10 -50.0IonisPhm IONS ... ... ...cc 65.51 39.07 42.80 -14.9IovanceTh IOVA ... ... ...dd 19.90 4.45 461 14.85 +85.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.43 +14.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.90 8.00 13 18.35 +21.1Iridex IRIX ... ... ...dd 10.98 4.28 26 7.22 -5.2IridiumCm IRDM ... ... 14 13.25 9.68 522 11.90 +.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 814 17.75 +18.4iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 1 24.24 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 0 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 29.24 87 36.94 +4.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.24 5 59.63 +2.2iShHYlexOG HYXE ... ... ... 55.47 49.80 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 83 26.48 -2.5iSh ESG Opt ESGD ... ... ... 72.49 62.02 15 69.14 +1.9iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 0 59.30 +.2iShCTotBd s IUSB ... ... ...q 51.49 49.08 111 49.20 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 266 29.29 +2.1iSh UAE UAE .63e 3.9 ...q 18.08 15.86 3 16.04 -4.5iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 13 16.61 +2.5siShCmdSel COMT 1.89e 4.8 ...q 39.35 31.13 42 39.55 +8.8iShGblGld rs RING ... ... ...q 20.84 16.88 73 18.34 -2.4Isramco ISRL ... ... ...dd 128.93 92.00 1 100.05 -4.4Iteris ITI ... ... ...dd 8.17 4.09 187 4.98 -28.6Itron ITRI ... ... 36 79.95 62.65 212 67.80 -.6IturanLoc ITRN .96 3.1 16 38.00 28.50 23 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 23 2.05 -54.6J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 42 135.80 -10.6j2Global JCOM 1.66f 1.9 29 91.02 70.27 462 87.86 +17.1JA Solar JASO ... ... 11 8.48 6.01 47 7.20 -3.5JD.com JD ... ... 19 50.68 34.88 9586 36.85 -11.0JMU Ltd JMU ... ... ... 2.60 .57 189 .90 -11.8JackHenry JKHY 1.48 1.2 28 127.31 95.04 386 123.04 +5.2JackInBox JACK 1.60 1.7 25 113.00 79.30 439 91.51 -6.7JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.50 +4.6JaguarHlth JAGX ... ... ... .99 .11 1339 .16 +15.0JkksPac JAKK ... ... ...dd 5.00 1.95 75 2.55 +8.5Jamba JMBA ... ... ...dd 10.38 6.71 8 9.26 +14.9JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 179 38.28 -4.3JanusSmC JSML ... ... ... 39.40 32.00 38.44 +4.6JanSmMid JSMD ... ... ... 43.68 32.81 2 41.47 +6.8JanLTCar n OLD ... ... ... 27.72 21.60 23.58 -1.5JanObes n SLIM ... ... ... 34.47 24.27 0 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 0 32.88 -4.8JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.72 -4.8Jason Inds JASN ... ... ...dd 3.88 .77 53 2.97 +25.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 162.59 128.58 1026 161.08 +19.6JensynAc 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 7.85 154 9.70 +12.9JetBlue JBLU ... ... 11 24.13 18.05 3218 18.81 -15.8JetPay h JTPY ... ... ...dd 4.90 1.45 6 2.20 -13.4JewettCam JCTCF ... ... 21 17.90 10.80 3 15.14 +.9JohnsnOut JOUT .48f .7 18 77.58 40.45 39 73.73 +18.7JointCorp JYNT ... ... ...dd 8.00 3.41 36 7.54 +52.0JounceTh n JNCE ... ... ... 29.25 11.05 1058 15.45 +21.2JunprPhm JNP ... ... 17 13.25 3.90 195 9.75 +101.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 269 20.76 +15.3KBL Merg n KBLM ... ... ... 10.00 9.65 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 1 .39 +34.1KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 12 5.15 +24.4KCAP Fin KCAP .40 12.7 ... 4.00 2.91 48 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.52 +1.7KEYW Hld KEYW ... ... ...dd 9.62 4.94 697 7.97 +35.8KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 700 111.06 +5.7KLX KLXI ... ... 30 82.50 45.73 452 72.94 +6.9KVHInd KVHI ... ... ...dd 12.65 7.65 13 11.35 +9.7KaiserAlu KALU 2.20 2.1 34 116.86 78.23 72 104.73 -2.0Kala Ph n KALA ... ... ... 26.75 11.81 206 16.96 -8.3Kalvista rs KALV ... ... ...dd 15.80 5.48 6 8.96 -8.1Kamada KMDA ... ... ... 8.61 3.75 16 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 1298 6.20 -8.8sKaryophm KPTI ... ... ...dd 18.00 7.48 1075 17.01 +77.2KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.88 +1.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 10.25 +2.9KaziaTh rs KZIA ... ... ... 6.68 1.63 0 5.36 +68.4KearnyF s KRNY .12 .8 55 15.60 12.75 225 14.35 -.7KellySA KELYA .30 1.2 13 32.31 21.01 749 24.96 -8.5KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 167 5.30 +30.9KY FstFd KFFB .40 4.7 86 10.00 8.25 42 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 2142 5.25 +12.9KewnSc KEQU .68 2.0 21 34.95 22.75 7 33.80 +16.7KeyTrn KTCC ... ... 16 8.40 6.69 16 8.26 +21.1Kforce KFRC .48 1.5 25 33.55 16.75 229 32.40 +28.3KimballEl KE ... ... 18 22.45 15.75 15 18.10 -.8KimballInt KBAL .28 1.7 16 20.97 15.40 43 16.22 -13.1KindredBio KIN ... ... ...dd 10.15 6.55 231 9.70 +2.6KingldJw KGJI ... ... 2 2.50 1.17 102 1.38 -31.7Kingstone KINS .40 2.2 18 21.70 13.21 14 17.90 -4.8KingtoneW KONE ... ... ... 9.90 2.63 26 6.35 +48.4KinsaleCp n KNSL .28f .5 ... 55.45 32.00 71 52.62 +16.9Kirklands KIRK ... ... 35 13.42 8.17 70 10.97 -8.3KitovPh n KTOV ... ... ... 3.44 1.27 84 2.30 +.9KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 161 2.38 +35.7KopinCp KOPN ... ... ...dd 4.60 2.80 373 3.40 +6.3KornitDig n KRNT ... ... ... 23.15 11.70 829 16.15 Koss h KOSS ... ... ...dd 3.58 1.40 1971 2.40 -22.3KraftHnz n KHC 2.50 4.2 17 93.88 54.11 3934 59.04 -24.1KratosDef KTOS ... ... ...dd 13.93 8.90 1071 10.61 +.2KrystlBio n KRYS ... ... ... 12.00 8.03 116 10.25 -2.6Kulicke KLIC ... ... 66 28.71 18.22 534 23.79 -2.2KuraOnc n KURA ... ... ...dd 24.03 5.90 147 15.60 +2.0L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 5 18.95 -7.3LGI Homes LGIH ... ... 13 81.88 28.57 980 63.39 -15.5 LHC Grp LHCG ... ... 35 76.91 56.76 237 72.50 +18.4LKQ Corp LKQ ... ... 17 43.86 29.60 1878 30.28 -25.5LM FdgA n LMFA ... ... ... 6.65 .55 242 .65 -59.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 25 69.92 37.92 825 69.69 +22.0LRAD h LRAD .04 1.7 ...dd 2.58 1.46 52 2.31 -7.2LSI Ind lf LYTS .20 3.6 25 9.54 4.99 92 5.54 -19.5LaJollaPh LJPC ... ... ...dd 41.36 22.68 669 31.16 -3.2LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 74 19.85 +3.1Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 38 48.68 +.4LakeInd LAKE ... ... 11 17.18 10.35 51 14.60 +.3LamResrch LRCX 2.00 1.0 20 234.88 139.24 1889 204.01 +10.8LamarAdv LAMR 3.64f 5.5 23 79.17 61.36 244 66.53 -10.4LancastrC LANC 2.40 1.9 30 135.86 113.34 73 126.99 -1.7Landcad n LCA ... ... ... 11.00 9.89 0 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 0 10.66 +1.3Landec LNDC ... ... 17 14.95 11.42 48 13.30 +5.6LandBncp LARK .80b 2.8 29 30.48 25.73 4 28.25 -2.6tLandmInfr LMRK 1.47 10.5 22 18.75 14.00 115 14.00 -22.7LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 3 23.80 -5.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 0 23.40 -8.3LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 13 23.43 -3.4LandsEnd LE ... ... 22 23.95 10.55 275 19.35 -1.0Landstar LSTR .60 .6 24 118.60 80.00 814 107.80 +3.6Lantheus n LNTH ... ... 5 24.45 13.75 548 14.80 -27.6Lantronix LTRX ... ... ... 2.83 1.78 12 2.28 +12.9Lattice LSCC ... ... ...dd 7.10 5.05 371 5.51 -4.7LaureatE n LAUR ... ... ... 18.96 10.46 1065 14.38 +6.0Lawsn LAWS ... ... 7 28.00 18.70 3 24.05 -2.8Layne LAYN ... ... ...dd 16.96 6.98 105 15.18 +21.0Lazydays n LAZY ... ... ... 11.10 8.64 30 8.90 -19.8LeMaitreV LMAT .28 .8 39 41.28 25.05 230 34.27 +7.6LeadgBr g LBIX ... ... ...dd 3.75 .74 24 1.14 -30.1LeapTh n LPTX ... ... ... 10.25 4.90 107 6.76 +8.3sLegacyRes LGCY ... ... ...dd 7.45 1.07 1131 7.78 +383.2sLegcyR pf LGCYP 2.00 13.8 ... 13.75 3.69 27 14.49 +208.3sLegcyR pfB LGCYO 2.00 15.7 ... 12.10 3.69 114 12.75 +171.9LegacyTxF LTXB .64 1.5 19 46.45 34.58 154 43.64 +3.4LM DevDvr DDBI ... ... ...q 31.49 27.09 0 30.25 +1.9LM EMDvr EDBI ... ... ...q 35.60 29.20 1 32.06 -2.9LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 49 29.39 -6.8LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.15 -4.5sLM SC Qu n SQLV ... ... ... 28.33 23.33 2 28.44 +4.4LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 5 9.95 +.4LendgTree TREE ... ... ...dd 404.40 144.10 253 287.20 -15.6LevOneBc n LEVL ... ... ... 30.79 28.43 10 28.80 -1.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 454 9.31 -5.8LexnFint n LX ... ... ...cc 20.00 10.15 238 17.00 +22.3LiNiuTc rs LINU ... ... ... 5.33 .50 216 .62 -69.9LianlouSm LLIT ... ... ... 3.69 1.05 14 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 145 71.13 -16.4LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 2336 71.75 -15.7LibExpA n LEXEA ... ... ... 58.20 35.89 172 40.71 -8.2LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2638 30.80 -14.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 30.55 -14.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 6305 29.98 -11.4LibLA A n LILA ... ... ... 24.00 18.26 106 21.49 -.4LibLA C n LILAK ... ... ... 23.92 17.90 424 21.35 -.2LibMSirA n LSXMA ... ... ... 46.43 36.33 473 43.80 +10.4LibMSirB n LSXMB ... ... ... 47.61 37.72 1 44.10 -.9LibMSirC n LSXMK ... ... ... 46.24 36.11 744 43.87 +10.6LibMBrA n BATRA ... ... ... 26.52 21.35 42 23.14 +4.9LibMCFor FWONK ... ... ... 41.14 28.37 1992 30.01 -12.1LibMAFor FWONA ... ... ... 39.37 27.22 887 28.75 -12.1LibMBrC n BATRK ... ... ... 26.20 21.53 168 23.61 +6.3LibertyTax TAX .64 6.2 11 15.00 7.75 33 10.30 -6.4LibTripA A LTRPA ... ... ...cc 16.95 7.90 1337 12.30 +30.5LibTripA B LTRPB ... ... 50 16.60 9.00 0 12.95 +37.8LifePtHlth LPNT ... ... 53 67.95 41.45 515 55.20 +10.8LifetimeBr LCUT .17 1.6 9 20.20 10.00 39 10.90 -33.9Lifevant rs LFVN ... ... ... 6.84 2.86 61 4.56 -4.2LifewayFds LWAY ... ... 16 10.75 4.76 9 4.92 -38.5LigandPh LGND ... ... ...cc 184.79 104.25 315 171.76 +25.4LightPath LPTH ... ... ... 4.10 1.97 57 2.11 -5.0Lightbrdg rs LTBR ... ... ... 4.80 .94 606 1.05 -13.9Limbach n LMB ... ... 38 15.22 11.14 10 12.66 -8.5LimelghtN LLNW ... ... ... 6.05 2.72 750 5.40 +22.4Limoneira LMNR .25 1.0 21 26.06 18.21 9 24.10 +7.6LincEdSv LINC .08 4.2 ...dd 3.74 1.49 33 1.89 -6.4LincElec LECO 1.56 1.8 25 101.34 81.48 222 86.82 -5.2LindbladEx LIND ... ... 60 12.07 8.66 116 11.46 +17.1Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 538 1.06 -69.2Liquidity LQDT ... ... ...dd 7.65 4.34 41 5.75 +18.6Littelfuse LFUS 1.48 .7 44 226.33 157.26 131 219.81 +11.1LivaNova n LIVN ... ... 29 92.31 50.10 474 86.34 +8.0LiveOakB n LOB .12 .4 12 30.05 20.75 67 29.10 +22.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 14 14.00 -12.4LiveXLve n LIVX ... ... ... 4.40 3.43 35 3.67 -8.3LivePrsn LPSN ... ... ...dd 18.85 7.50 461 18.45 +60.4Logitech LOGI .63e 1.6 30 43.54 32.66 200 40.11 +19.2LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 442 117.35 +2.5sLoneRs n LONE ... ... ... 5.56 2.43 133 5.50 +38.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 26 12.10 -16.4LoralSpac LORL ... ... 31 51.75 37.00 70 38.95 -11.6LoxoOncol LOXO ... ... ...dd 138.54 42.11 260 129.51 +53.8lululemn gs LULU ... ... 52 100.73 47.26 1163 97.91 +24.6Lumentm n LITE ... ... 17 74.40 41.95 1167 63.35 +29.6Luminex LMNX .24 .9 38 25.80 18.62 348 25.52 +29.5LunaInn h LUNA ... ... ...dd 4.00 1.16 579 2.96 +21.8LuthBur n LBC .07e ... ... 13.60 11.02 193 12.99 +7.9M -:MACOM MTSI ... ... ...dd 65.99 15.46 782 22.90 -29.6MAM Soft MAMS ... ... 21 9.42 6.10 3 7.92 +5.5MB Fncl MBFI .96f 2.2 18 47.64 38.29 155 43.72 -1.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 13 24.88 -5.4MBT Fnl MBTF .28f 2.7 15 11.55 9.25 17 10.35 -2.4MCBC n MCFT ... ... 24 28.62 16.66 82 25.98 +16.9tMDC Pr gs MDCA .84 17.3 1 12.26 6.53 5240 4.85 -50.3MEI Phrm MEIP ... ... ...dd 3.26 1.56 107 2.46 +17.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 7 1.44 -31.8MGE Engy MGEE 1.29 2.2 28 68.70 51.05 37 58.60 -7.1MGP Ing MGPI .32a .4 55 98.65 47.64 151 88.51 +15.1MI Acq n MACQ ... ... ... 11.41 8.34 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 17 128.28 65.90 496 115.45 +22.2MMA Cap MMAC ... ... 8 30.58 18.00 9 28.60 +17.7MSB Fin MSBF .12a .6 ...cc 19.30 16.85 1 18.80 +5.6MTGE Inv MTGE 2.00 10.2 6 20.00 16.15 1093 19.65 +6.2MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 16 25.79 -1.2MTS MTSC 1.20 2.3 14 57.50 42.00 108 51.10 -4.8MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.34 +2.7MVB Fin n MVBF .03p ... ... 20.40 16.93 12 19.75 -1.7MYOS MYOS ... ... ...dd 2.85 1.03 67 1.49 +9.9MYR Grp MYRG ... ... 25 38.82 23.00 82 38.32 +7.2sMacatawa MCBC .24 2.2 19 11.00 8.87 23 11.05 +10.5MackFn MFNC .48 3.1 14 16.80 13.29 4 15.45 -2.8MacroGen MGNX ... ... ...dd 32.74 14.36 355 19.78 +4.1MadrigP rs MDGL ... ... ...dd 154.75 13.09 171 113.25 +23.4Magal MAGS ... ... ...dd 6.48 4.13 21 5.27 +4.2MagellnHlt MGLN ... ... 21 112.25 67.43 234 86.30 -10.6MagicSft MGIC .26e 3.2 20 9.50 7.60 4 8.13 -3.0MagicJack CALL ... ... ... 8.55 5.55 38 8.35 -1.2MagneG rs MNGA ... ... ... 45.75 .58 384 .68 -85.8MagyarBc MGYR ... ... 68 13.95 12.01 1 12.26 -4.2MaidenH MHLD .60 7.2 ...dd 12.08 5.55 559 8.35 +26.5MMyTrip MMYT ... ... ...dd 40.31 22.40 225 34.95 +17.1MalibuBoat MBUU ... ... 32 42.76 22.50 189 41.61 +40.0MalvernBc MLVF ... ... 14 28.20 21.00 5 25.30 -3.4MamEngy n TUSK ... ... ... 35.94 10.88 181 34.36 +75.0ManTech MANT 1.00f 1.9 18 62.24 37.02 246 54.05 +7.7ManhAssc MANH ... ... 28 54.21 39.10 267 45.17 -8.8ManhBrCa LOAN .48 6.8 16 7.60 4.85 29 7.10 +19.4Manitex MNTX ... ... ...dd 12.37 6.41 72 11.79 +22.8MannKd rs MNKD ... ... ...dd 6.96 .80 2072 1.77 -23.7Mannatech MTEX .50 3.1 7 22.40 12.51 26 15.95 +6.3MaraPat rs MARA ... ... ... 10.03 .50 1107 1.43 -65.1MarchxB MCHX .50e ... ...dd 3.13 2.33 50 2.67 -3.1MarPet MARPS .32e 9.0 7 4.57 2.83 2 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 229 4.80 -41.2MktAxess MKTX 1.68 .8 53 229.84 171.45 104 204.61 +1.4MarlinBs MRLN .56 1.9 18 31.95 20.26 24 29.70 +32.6MarIntA MAR 1.32 1.0 36 149.21 95.89 2115 138.57 +2.1Marrone MBII ... ... ...dd 3.39 .85 162 1.68 +52.7MartenTr s MRTN .10 .5 31 29.60 14.13 132 20.60 +1.5MartinMid MMLP 2.00 13.8 23 19.85 12.70 140 14.45 +3.2MarvellTch MRVL .24 1.1 67 25.18 14.87 3871 21.44 -.1Masimo MASI ... ... 42 100.00 80.69 466 98.48 +16.1Match n MTCH ... ... 51 48.65 16.57 7022 38.91 +24.3Materialise MTLS ... ... ... 16.50 10.55 10 12.30 -3.2MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.79 +.3MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 14 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 342 16.90 -5.1Mattel MAT .60 4.1 ...cc 23.12 12.21 1916 14.51 -5.7Mattersight MATR ... ... ...dd 3.30 1.93 596 2.63 +2.9MatthInt MATW .76 1.5 18 67.30 47.70 185 52.00 -1.5MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1610 57.97 +10.9MaxwellT MXWL ... ... ...dd 6.61 4.29 298 5.55 -3.6MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 237 55.56 +7.7sMcGrathR MGRC 1.36f 2.1 10 63.60 32.09 119 63.83 +35.9MedalFin MFIN .20 5.4 37 5.56 2.08 77 3.68 +4.2MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.69 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 163 3.77 +44.4MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 11 25.78 +2.0MediCo MDCO ... ... ...dd 48.00 24.45 930 29.19 +6.8MediciNova MNOV ... ... ...dd 14.50 4.40 123 10.18 +57.3Medidata MDSO ... ... ...cc 85.92 59.60 985 78.16 +23.3Medigus rs MDGS ... ... ... 3.18 1.08 28 1.20 -9.1MediWound MDWD ... ... ...dd 8.25 3.56 76 5.71 +28.3Medpace n MEDP ... ... 34 40.81 23.00 189 40.41 +11.4MeetGrp MEET ... ... ...dd 6.45 1.84 638 2.94 +4.3MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 1896 32.14 +10.7Melinta rs MLNT ... ... ... 24.25 6.50 196 7.70 -51.3sMellanox MLNX ... ... ...cc 83.50 41.88 341 83.85 +29.6MelroseBn MELR .34e ... 24 20.50 16.80 5 20.05 +.3MenloTh n MNLO ... ... ...dd 39.86 6.99 167 9.71 -66.2Menus n MRUS ... ... ... 22.46 13.23 17 17.16 -11.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1834 316.63 +.6MercBank MBWM .88 2.5 17 38.08 28.92 45 35.32 -.1MercerIntl MERC .50 3.4 13 15.00 10.45 342 14.55 +1.7MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 66 23.00 +16.9MercSys MRCY ... ... 44 55.00 30.11 740 34.29 -33.2MeridBcp EBSB .20f 1.0 26 21.85 15.85 265 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.55 -12.2MeridBio VIVO .50 3.6 23 16.45 13.23 175 14.00 sMeritMed MMSI ... ... 51 51.35 32.65 172 52.10 +20.6MerrimP rs MACK ... ... 1 27.08 7.37 55 8.40 -18.0Mersana n MRSN ... ... ... 21.01 12.45 54 16.68 +1.5MesaLabs MLAB .64 .4 ...dd 174.74 122.35 6 172.29 +38.6Mesoblast n MESO ... ... ... 11.49 4.74 18 5.51 -5.7MetaFincl CASH .52 .5 22 117.98 60.70 60 106.60 +15.1Methanx MEOH 1.32 1.9 20 69.75 39.48 894 68.85 +13.7Michaels MIK ... ... 9 27.87 17.25 732 18.65 -22.9Microbot rs MBOT ... ... ... 6.00 .58 158 .87 -14.7Microchp MCHP 1.45f 1.6 96 101.48 74.86 1769 93.16 +6.0MicronT MU ... ... 6 63.42 26.85 36952 52.66 +28.1MicronetE MICT ... ... ...dd 1.77 .65 53 1.36 +21.4MicroSemi MSCC ... ... 32 68.05 46.09 1796 66.99 +29.7sMicrosoft MSFT 1.68 1.7 57 97.90 67.14 22341 97.91 +14.5MicroStr MSTR ... ... 23 196.35 122.16 77 130.18 -.9Microvisn MVIS ... ... ...dd 3.25 1.00 596 1.36 -16.6MidPenn MPB .60 1.7 19 37.90 25.10 4 36.20 +9.4MidConEn MCEP ... ... ...dd 2.52 .92 673 2.08 +76.3Midatech n MTP ... ... ... 3.27 .71 60 .75 -10.0Middleby MIDD ... ... 20 141.34 100.32 2044 107.02 -20.7MiddledB MBCN 1.12f 2.1 17 54.90 42.10 9 52.75 +9.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 67 42.03 +5.3 MidlStBc n MSBI .88 2.8 22 36.50 28.70 133 31.92 -1.7MidWOne MOFG .78f 2.4 18 37.94 30.56 10 33.11 -1.3MillerHer MLHR .72 2.2 15 41.85 29.25 201 32.20 -19.6sMimecast n MIME ... ... ...dd 41.96 23.59 347 42.43 +48.0MiMedx MDXG ... ... 31 18.25 6.05 2219 7.14 -43.4Mind CTI MNDO .30e 13.4 11 2.55 2.10 30 2.24 -8.9Mindbody n MB ... ... ...dd 45.50 21.57 1391 36.60 +20.2MinervaN NERV ... ... ...dd 11.15 4.80 65 6.15 +1.7Miragen rs MGEN ... ... ... 15.91 5.01 280 7.51 -28.0MiratiTher MRTX ... ... ...dd 37.62 2.70 412 34.90 +91.2sMisonix MSON ... ... ...dd 11.70 7.05 23 12.10 +28.0Mitcham MIND ... ... ...dd 5.00 2.82 8 3.55 +12.0Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 0 23.37 +.5MitekSys MITK ... ... 23 10.75 7.00 147 8.65 -3.4MitelNet g MITL ... ... ...dd 11.31 6.21 2283 11.16 +35.6MobileMini MINI 1.00 2.2 38 46.10 26.70 125 45.20 +31.0MobileIron MOBL ... ... ...dd 6.78 3.20 341 4.35 +11.5ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 2 .43 +10.3ModMed un MMDMU ... ... ... 12.50 10.09 10.55 +.4MolecTemp MTEM ... ... ...dd 13.25 .35 21 9.05 -9.7Moleculin n MBRX ... ... ... 3.75 .71 419 1.72 -7.5Momenta MNTA ... ... ...dd 22.10 11.85 1596 20.30 +45.5Momo MOMO ... ... ... 46.69 22.49 3608 38.43 +57.0MonakGp n MKGI ... ... ... 5.07 2.00 25 2.67 -46.3MonarCas h MCRI ... ... 30 47.92 29.37 32 43.96 -1.9Mondelez MDLZ .88 2.3 20 47.23 37.42 5763 39.10 -8.6MoneyGrm MGI ... ... ...dd 17.63 6.44 604 6.68 -49.3MngDB A n MDB ... ... ... 46.26 24.62 438 40.75 +37.3sMonPwSys MPWR 1.20f .9 86 127.61 91.63 312 128.67 +14.5Monotype TYPE .46 2.2 50 26.75 15.75 92 21.20 -12.0Monro MNRO .72 1.4 31 64.15 39.65 373 52.65 -7.6MonroeCap MRCC 1.40 10.5 10 16.10 12.18 65 13.31 -3.2MonstrBv s MNST ... ... 36 70.21 46.50 3814 50.06 -20.9sMornstr MORN 1.00 .9 25 111.49 70.71 74 111.14 +14.6MoSys rs MOSY ... ... ...dd 2.70 .55 926 1.52 +36.9MotifBio n MTFB ... ... ... 13.75 6.84 5 9.30 -14.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 105 21.23 -15.0MotusGI n MOTS ... ... ... 5.30 3.75 0 4.33 -1.1MtnPDia g MPVE ... ... ... 4.10 2.35 86 2.38 -13.6Moxian n MOXC ... ... ... 4.16 2.01 33 2.59 -32.7MudrickC n MUDS ... ... ... 9.67 9.55 753 9.67 +.8MudrcC un MUDSU ... ... ... 10.28 9.98 1156 10.25 +2.5MultiColor LABL .20 .3 17 89.70 61.50 142 64.10 -14.4tMustBio n MBIO ... ... ... 13.35 8.06 78 8.18 -31.8MutualFst MFSF .72 1.9 18 40.50 31.05 3 37.30 -3.2MySize n MYSZ ... ... ... 3.58 .57 1142 1.20 +85.2Mylan NV MYL ... ... 8 47.82 29.39 4422 37.90 -10.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 262 2.48 -27.1MyoKard n MYOK ... ... ...dd 62.83 12.20 309 45.78 +8.7MyriadG MYGN ... ... 17 41.57 19.75 801 33.78 -1.6N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 60 37.95 +3.1NCS Mltst n NCSM ... ... ... 29.07 13.85 261 16.97 +15.1NETgear NTGR ... ... ...cc 71.42 41.50 220 57.50 -2.1NF EngSv NFEC ... ... ... 3.65 .76 424 2.02 +108.2NI Hldg n NODK ... ... ... 18.80 15.32 14 16.43 -3.2NIC Inc EGOV .32 2.1 20 21.43 12.65 688 15.50 -6.6NICE Ltd NICE .64 .6 43 99.61 71.98 211 99.26 +8.0NII Hldg n NIHD ... ... ...dd 3.35 .22 578 3.04 +617.0snLIGHT n LASR ... ... ... 31.50 22.14 75 31.20 +15.8NMI Hldg h NMIH ... ... 12 21.92 10.10 264 16.25 -4.4NN Inc NNBR .28 1.3 13 32.90 19.65 231 21.80 -21.0NV5 Global NVEE ... ... 23 71.90 35.35 59 59.55 +10.0sNVE Corp NVEC 4.00 4.0 38 98.76 68.50 17 100.52 +16.9NXP Semi NXPI ... ... 36 125.93 90.83 2808 99.29 -15.2Nabriva n NBRV ... ... ...dd 14.10 4.39 323 4.76 -20.4NakedBr n NAKD ... ... ... 3.00 1.11 8 1.31 -9.7NanoDim n NNDM ... ... ... 7.60 1.21 50 1.39 -54.7NanoString NSTG ... ... ...dd 19.30 5.87 160 10.85 +45.2NanoVib n NAOV ... ... ... 5.00 3.68 8 4.61 -1.5sNanomtr NANO ... ... 29 36.44 22.08 280 37.10 +48.9NantHlth n NH ... ... ... 5.26 2.60 126 3.08 +1.0NantKwst n NK ... ... ... 8.45 2.71 180 4.15 -7.6Napco NSSC ... ... 37 11.99 7.40 16 11.95 +36.6sNasdaq NDAQ 1.76f 1.9 23 90.33 65.98 715 90.37 +17.6Natera n NTRA ... ... ...dd 14.76 7.78 265 11.92 +32.6Nathans s NATH 5.00e ... 50 100.90 52.90 19 79.75 +5.6NatAmUnv NAUH .18 17.0 ... 2.77 .76 16 1.06 -25.4NatlBnksh NKSH 1.19e 2.6 22 47.70 36.75 9 45.40 -.1NatlBevrg FIZZ 1.50e ... 36 129.82 82.03 184 89.30 -8.4NatCineM NCMI .68 9.6 ...cc 8.89 5.09 1192 7.11 +3.6NatlCmce n NCOM ... ... 23 46.60 36.80 21 45.15 +12.2NatEnrSv n NESR ... ... ... 10.35 9.39 54 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 33 27.93 16.21 255 26.09 +32.8NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 25.16 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.01 -.2NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 15 25.03 NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 14 25.39 -.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.50 +6.1NatInstrm NATI .92 2.2 52 53.57 34.53 372 42.30 +1.6NatResrch NRC .40 1.2 67 41.99 22.75 78 34.15 -8.4NSecGrp NSEC .20 1.3 8 18.17 11.53 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 243 33.37 -17.8NatWstnLf NWLI .36 .1 15 368.00 276.00 8 304.80 -7.9NaturlAlt NAII ... ... 9 12.15 9.10 51 10.25 -.5NatHlTr n NHTC .56f 2.6 5 30.25 14.15 139 21.17 +39.4NaturesSun NATR .40 4.3 ...dd 14.75 8.40 4 9.23 -20.1NatusMed BABY ... ... 51 43.60 28.00 200 35.05 -8.2Nav43 JSM 1.50 6.7 ... 25.00 20.21 28 22.49 -5.4Navient NAVI .64 4.7 7 16.97 11.48 2190 13.57 +1.9NavgGp s NAVG .28 .5 22 60.35 45.80 237 58.65 +20.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.33 2656 77.29 +29.4Nemaura n NMRD ... ... ... 6.80 3.00 11 3.05 -47.0sNeogen s NEOG ... ... 64 72.15 45.02 211 71.99 +16.8NeoGenom NEO ... ... ...cc 11.63 7.08 688 11.04 +24.6Neonode NEON ... ... ...dd 1.62 .37 42 .43 -42.8NeosTher n NEOS ... ... ...dd 13.15 6.30 292 7.60 -25.5Neovasc g NVCN ... ... ...dd 1.89 .03 160317 .05 -92.0NeptuneT g NEPT ... ... 6 3.59 .70 245 2.67 +13.1Net1UEPS UEPS ... ... 6 13.20 8.05 234 8.81 -25.9NetElem rs NETE ... ... ... 33.51 2.56 147 8.31 -25.3sNetApp NTAP .80 1.1 31 71.42 37.43 1970 71.83 +29.8NetEase NTES 2.93e 1.1 9 377.64 243.99 951 266.88 -22.7Netix s NFLX ... ... ...cc 338.82 144.25 5233 329.60 +71.7Netlist h NLST ... ... ...dd 1.35 .14 355 .16 -49.0NtScout NTCT ... ... 25 38.20 23.15 734 28.00 -8.0NetSolTch NTWK ... ... ...dd 5.48 3.09 115 4.85 +3.0Neuralst rs CUR ... ... ... 6.60 .88 556 1.80 +4.7NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 56 1.39 -19.6Neurcrine NBIX ... ... ...dd 92.98 41.76 665 87.83 +13.2Neurotrpe n NTRP ... ... ... 9.94 3.40 13 9.10 +29.3NewAgeB n NBEV ... ... ... 7.20 1.62 148 1.84 -15.2NewLink NLNK ... ... ...dd 19.30 3.75 456 5.21 -35.8NYMtgTr NYMT .80 13.0 9 6.69 5.35 1392 6.15 -.3NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 7 22.80 -9.9NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 2 23.60 -3.7NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 6 23.28 -5.7NewatrTc n NEWA ... ... ... 28.20 7.60 176 13.39 +42.6NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1980 16.59 +2.3NewsCpB NWS .20 1.2 ... 17.70 12.65 1046 16.68 +.5NewtekBsn NEWT 1.72e 9.2 ... 19.40 15.68 88 18.73 +1.3Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.76 -2.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 3 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 458 9.73 +6.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.4 6 82.95 55.95 627 63.55 -18.7NextDec n NEXT ... ... ... 20.00 3.95 5 6.76 -18.8NichFncl h NICK ... ... 20 9.86 7.59 2 8.58 -2.5NicoletBc n NCBS ... ... 16 61.98 47.70 18 55.85 +2.0NightstTh n NITE ... ... ... 24.94 10.01 23 12.89 -1.8Noodles NDLS ... ... ...dd 8.20 3.35 232 7.80 +48.6Nordson NDSN 1.20 .9 24 151.84 107.16 258 132.36 -9.6NorSys NSYS ... ... 82 6.24 2.77 6 3.29 -14.8NorestB NBN .04 .2 18 29.95 17.90 19 21.10 -8.9NthnTech NTIC .40 1.3 32 31.54 14.95 11 29.95 +21.0NorTrst NTRS 1.68 1.6 21 110.81 85.41 1155 107.90 +8.0NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 31 26.23 -.1NorthdBc NFBK .40 2.5 21 18.39 15.14 97 16.00 -6.3sNthrim NRIM .96f 2.5 16 38.15 26.31 14 38.15 +12.7NwstBcsh NWBI .68 4.0 18 17.78 14.95 171 16.80 +.4NwstPipe NWPX ... ... ...dd 21.36 13.36 38 20.28 +6.0NorwdFn s NWFL .88 2.9 24 35.72 24.33 2 30.52 -7.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 63 1.89 -21.3NovaMeas NVMI ... ... 16 31.88 19.17 102 27.30 +5.4Novan n NOVN ... ... ... 7.33 2.65 17 3.11 -26.3sNovanta NOVT ... ... ... 63.60 27.98 194 63.40 +26.8Novavax NVAX ... ... ...dd 2.75 .73 4803 1.60 +29.0Novelion rs NVLN ... ... ...dd 10.68 3.08 36 4.00 +28.2sNovoCure n NVCR ... ... ...dd 29.05 11.05 852 29.55 +46.3NovumeS n NVMM ... ... ... 4.75 2.30 15 2.51 -44.5NovusTher rs NVUS ... ... ...dd 6.60 3.12 298 4.59 +13.1NuCana n NCNA ... ... ... 30.41 9.32 44 23.21 +129.6NuVasive NUVA ... ... 32 81.68 44.62 457 49.64 -15.1tNuanceCm NUAN ... ... ...cc 19.93 14.02 21381 13.50 -17.4sNutanix n NTNX ... ... ... 58.85 15.81 2272 59.13 +67.6NutriSyst NTRI 1.00 3.2 18 67.95 26.06 637 31.70 -39.7Nuvectra NVTR ... ... ... 17.25 7.60 150 16.48 +112.4NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 123 26.67 +10.2sNvidia NVDA .60 .2 63 255.87 102.31 23833 260.13 +34.4NxStageMd NXTM ... ... ...dd 29.93 20.45 184 26.01 +7.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 260 1.90 -45.7NymoxPh NYMX ... ... ...dd 4.69 3.00 57 4.27 +29.4O -:O2Micro OIIM ... ... ... 2.60 1.30 98 1.50 -10.1OFS Cap OFS 1.36a 12.4 9 14.45 10.41 30 10.98 -7.7OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 11 24.57 -1.3OHA Inv OHAI .08 5.2 ...dd 1.68 .85 18 1.53 +33.0OP Bancp n OPBK ... ... ... 13.08 11.54 49 12.20 -2.0OReillyAu ORLY ... ... 18 279.23 169.43 507 265.20 +10.3OSI Sys OSIS ... ... 62 96.64 50.50 71 69.13 +7.4OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 26 20.29 +3.8OaktrSpL OCSL .38 7.9 ...dd 5.91 3.90 401 4.78 -2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.85 -1.4OaktStInco OCSI .56e 6.7 11 9.09 7.03 112 8.34 -.7OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.38 +56.8ObalonT n OBLN ... ... ...dd 13.18 3.17 31 4.32 -34.6ObsEva n OBSV ... ... ... 15.81 5.00 1 12.32 +26.2OceanBio OBCI .05e ... ... 5.71 3.26 0 3.45 -20.5OceanPw rs OPTT ... ... ...dd 2.54 1.02 202 1.11 +1.0vjOceanR rs ORIG ... ... ... 145.78 20.22 116 25.38 -5.3OceanFst OCFC .60 2.2 16 29.46 24.02 111 27.39 +4.3Oclaro OCLR ... ... 10 10.93 5.61 958 8.58 +27.3OconeeFed OFED .40 1.3 33 30.49 25.55 5 30.00 +4.5OcularTher OCUL ... ... ...dd 11.79 3.30 429 6.93 +55.7OdonateT n ODT ... ... ... 32.00 15.15 88 22.92 -8.3OdysMr rsh OMEX ... ... ...dd 13.75 2.98 148 7.14 +89.4OfficeDpt ODP .10 4.3 5 6.26 2.00 5862 2.30 -35.0sOhioValB OVBC .84 1.8 31 48.00 29.05 10 48.00 +18.8OhrPhar h OHRP ... ... ...dd 2.18 .21 411 .21 -88.5sOkta n OKTA ... ... ... 49.57 21.52 1759 50.40 +96.8OldDomFrt ODFL .52f .4 35 152.50 82.50 538 145.07 +10.3OldLnBc OLBK .32 .9 21 35.25 26.01 16 34.71 +17.9OldNBcp ONB .52 2.9 24 18.88 15.38 465 17.70 +1.4OldPoint OPOF .44 1.6 20 34.82 24.07 14 26.76 -10.1OldSecBc OSBC .04 .3 15 15.00 10.75 50 14.60 +7.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.55 +1.2sOllies n OLLI ... ... 34 64.45 37.60 601 65.05 +22.2OlympStl ZEUS .08 .4 13 25.84 15.83 83 22.15 +3.1OmegaFlex OFLX .88 1.3 44 76.63 53.50 10 70.26 -1.6Omeros OMER ... ... ...dd 27.09 8.36 1168 16.13 -17.0Ominto hn OMNT ... ... ... 15.77 2.56 144 2.75 -18.9Omnicell OMCL ... ... ...cc 55.40 39.45 249 47.60 -1.9OnSmcnd ON ... ... 12 27.10 13.65 3337 23.61 +12.8 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/Friday, May 11, 2018

PAGE 63

OnTrack OTIV ... ... ... 2.94 .93 961 1.32 -2.9OncoMed OMED ... ... ...dd 5.56 1.74 137 2.77 -32.4Oncobiolog ONS ... ... ... 2.30 .78 8 .96 -26.3Oncobi 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 .35 723 .37 -75.2OncoSec rs ONCS ... ... ...dd 2.95 .88 840 1.58 -2.8OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.24 -6.3OneHorz rs OHGI ... ... ...dd 3.38 .57 6420 .84 -40.0180 DgrCap TURN ... ... ... 2.45 1.45 488 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 6 4.53 -7.21800Flowrs FLWS ... ... 21 13.33 7.80 109 12.35 +15.4OpenText s OTEX .61f 1.7 35 40.31 30.88 3166 34.71 -2.7OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 210 1.87 -60.0Ophthotech OPHT ... ... 1 3.60 2.24 110 2.64 -15.4OpiantPh n OPNT ... ... ... 51.90 17.01 13 18.90 -17.7OpkoHlth OPK ... ... ...dd 7.57 2.66 11050 4.35 -11.2OptiNose n OPTN ... ... 35 25.24 15.01 43 22.20 +17.5Optibase OBAS ... ... ...dd 10.40 6.40 3 8.60 +8.1OptCable OCC .08 2.9 ...dd 3.35 2.13 1 2.80 +16.3OptimB rs OPHC ... ... ...dd 13.96 1.85 3 4.84 +3.0OpusBank OPB .59e 2.0 18 30.95 20.95 135 28.90 +5.9OramedPh ORMP ... ... ... 11.34 6.15 19 6.49 -27.9OraSure OSUR ... ... 32 23.01 12.86 498 16.27 -13.7Orbcomm ORBC ... ... ...dd 11.99 8.50 510 9.61 -5.6Orbotch ORBK ... ... 25 65.75 30.27 189 60.97 +21.4Organovo ONVO ... ... ...dd 3.19 .91 2143 1.33 -.7Orgenesis n ORGS ... ... ... 16.80 8.22 20 8.50 -38.6OriginAg SEED ... ... ...dd 1.96 .64 190 .67 -21.3OrigBcp n OBNK ... ... ... 37.90 36.12 293 36.74 -2.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 16 .80 -9.3Oritani ORIT 1.13e 7.4 11 17.75 15.00 55 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 8 26.45 +4.8OrthoPed n KIDS ... ... ... 23.00 14.00 54 19.44 +1.3Orthox OFIX ... ... 71 61.86 39.30 109 53.17 -2.8OspyEn A n OSPR ... ... ... 10.00 9.47 7 9.71 +1.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 0 10.05 +1.0OssenInn rs OSN ... ... 15 8.90 1.50 46 2.46 -14.6Otelco OTEL ... ... 10 17.75 6.55 35 14.60 +9.3Otonomy OTIC ... ... ...dd 21.15 2.80 386 4.05 -27.0OttawaBc n OTTW .20f 1.4 92 14.99 13.35 0 13.86 -4.1OtterTail OTTR 1.34 3.0 25 48.65 36.45 98 44.35 -.2OvaScience OVAS ... ... ...dd 1.96 .71 166 .93 -33.4Overstk OSTK ... ... ...dd 89.80 13.75 1257 35.50 -44.4Ovid Th n OVID ... ... ...dd 15.93 5.28 54 9.00 -8.8Oxbridge OXBR .48 22.9 4 6.00 1.85 1 2.10 -2.3Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 40 13.20 -5.5sOxfordLn OXLC 1.62 14.7 ... 11.10 9.11 207 11.02 +9.7Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.45 +1.0OxfSqCap OXSQ .80 12.1 5 7.56 5.15 278 6.61 +15.2OxfSqC24 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 8.12 -3.1PAM PTSI ... ... 36 43.20 15.72 5 39.98 +16.1PB Bncp PBBI .24f 2.2 ...cc 11.10 10.00 3 10.68 -.7PC Cnnctn CNXN .34e ... 16 29.94 22.66 34 29.77 +13.6PC-Tel PCTI .22 3.1 ... 8.48 5.65 144 7.01 -4.9PCM Inc PCMI ... ... 92 20.94 6.90 106 12.00 +21.2PCSB Fn n PCSB .03p ... 88 22.34 16.00 43 20.25 +6.3PDC Engy PDCE ... ... ...dd 61.76 36.74 1514 59.92 +16.3PDF Sol PDFS ... ... 27 20.10 9.62 305 10.81 -31.2PDL Bio PDLI .20 7.0 4 3.55 2.15 2673 2.85 +4.0PDL Cmt n PDLB ... ... ... 16.95 14.46 13 15.79 +4.0PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.40 +14.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 12 12.82 +10.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 93 11.38 -11.1PLX Phr rs PLXP ... ... ... 9.41 3.20 0 4.36 -36.8PRA Grp PRAA ... ... 31 40.55 25.72 518 39.00 +17.5PRA Hlth PRAH ... ... 50 95.90 65.07 493 81.04 -11.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 28 9.75 +37.3sPTC Inc PTC ... ... ...cc 87.65 51.02 1353 87.62 +44.2PTC Thera PTCT ... ... ...dd 33.22 10.65 1200 28.83 +72.8PacWstBc PACW 2.40f 4.5 17 54.86 43.08 540 53.52 +6.2Paccar PCAR 1.12f 1.8 12 79.69 60.36 1950 63.76 -10.3PacBiosci PACB ... ... ...dd 5.70 2.02 948 2.45 -7.2PacEthanol PEIX ... ... ...dd 7.50 2.75 547 3.25 -28.6PacMerc PMBC ... ... 23 10.00 7.00 4 9.95 +13.7PacPreBc PPBI .15p ... 27 46.05 32.05 986 41.20 +3.0PaciraPhm PCRX ... ... ...dd 52.48 26.95 510 34.35 -24.8PainThr rs PTIE ... ... ...dd 12.80 3.10 439 9.07 +126.8PanASlv PAAS .14 .8 23 19.56 13.99 3707 18.11 +16.4PangaeaL PANL ... ... 2 8.40 2.13 22 3.34 -9.2PapaJohns PZZA .90 1.6 21 85.20 52.03 903 56.69 +1.0PapaMurph FRSH ... ... ...dd 6.50 3.50 122 5.48 +1.9ParatekPh PRTK ... ... ...dd 29.00 10.10 449 10.95 -38.8ParkCity PCYG ... ... 42 15.00 7.90 36 8.85 -7.3ParkOh PKOH .50 1.2 18 47.90 34.33 44 40.10 -12.7ParkeBcp PKBK .48b 2.3 14 22.32 16.25 172 20.65 +10.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 17 .73 -31.1PrtnrCm PTNR ... ... 18 6.60 3.80 32 4.21 -31.6PathfdBcp PBHC .24f 1.6 22 16.64 14.60 15 15.05 -2.3PatrkInd s PATK ... ... 19 72.35 42.77 262 59.15 -14.8PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 1 18.74 +7.8PatternEn PEGI 1.69f 9.1 ...cc 26.56 16.58 2717 18.59 -13.5Patterson PDCO 1.04 4.6 12 48.30 21.09 1838 22.73 -37.1PattUTI PTEN .16f .7 ...dd 25.03 14.83 3516 22.62 -1.7Pavmed n PAVM ... ... ...dd 9.31 1.35 60 1.56 -31.7Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1467 62.99 -7.5Paylocity PCTY ... ... ...cc 60.55 41.15 169 58.25 +23.5PayData rs PYDS ... ... ...dd 4.10 1.17 90 1.71 -32.4PayPal n PYPL ... ... 50 86.32 48.81 11531 79.19 +7.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 21 28.65 -10.7PeakRsts SKIS .28 6.0 ...dd 5.84 4.00 14 4.70 -13.0PeapkGl PGC .20 .6 19 38.00 29.20 63 33.02 -5.7Pegasyst PEGA .12 .2 ...cc 64.90 45.40 987 63.20 +34.0PnnNtGm PENN ... ... 33 33.30 18.48 1319 32.02 +2.2sPennVa n PVAC ... ... ... 62.75 31.00 439 62.05 +58.7PennantPk PNNT .72 10.4 8 8.17 6.29 522 6.93 +.3PenPkFR PFLT 1.14 8.5 12 14.65 12.00 209 13.35 -2.7PennsWd PWOD 1.88 4.2 18 50.00 38.12 2 45.24 -2.9PensarAc n WRLS ... ... ... 10.17 7.75 3 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 10.38 +.6PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1766 18.67 -.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 8 25.50 -10.0PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 27 36.78 +12.8PeopBNC PEBK .52f 1.6 17 36.12 19.65 6 31.60 +3.0PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 8 47.01 +.9PeopUtah n PUB .40f 1.2 30 33.90 24.63 32 32.80 +8.3PepsiCo PEP 3.71f 3.8 20 122.51 95.94 3095 97.27 -18.9Percptr PRCP .15 1.5 57 10.81 6.80 11 9.68 -.2Percient PRFT ... ... 47 25.00 16.29 342 24.65 +29.3Performnt PFMT ... ... ...dd 3.52 1.52 155 2.94 +78.2PerionNwk PERI ... ... ... 2.06 .71 3524 .98 -4.9PermaFix PESI ... ... ... 4.70 3.20 4 4.65 +27.4sPermaPip PPIH ... ... ...dd 9.40 7.50 27 9.70 +7.8PernixT rs PTX ... ... ...dd 7.15 2.00 102 2.41 +.4PerryEllis PERY ... ... 7 28.00 16.35 53 25.99 +3.8PershGld rs PGLC ... ... ... 3.31 1.83 74 1.98 -17.5PetIQ n PETQ ... ... ... 28.23 17.03 346 18.69 -14.4PetMed PETS 1.00 2.9 23 57.80 26.73 433 34.52 -24.1PFSweb PFSW ... ... ...dd 9.92 5.90 45 9.54 +28.4PhibroAH PAHC .40 .9 28 45.18 29.65 120 43.55 +30.0PhotrIn PLAB ... ... 49 11.60 7.20 230 8.25 -3.2sPiedmLithn PLLL ... ... ... 13.89 12.75 3 13.90 +9.0PierisPhm PIRS ... ... ... 9.75 3.29 1063 5.56 -26.4PilgrimsP PPC ... ... 10 38.39 20.23 1533 21.54 -30.7PingtanM PME .04 1.1 23 4.50 1.99 14 3.66 +20.0PinnclEnt PNK ... ... ... 33.59 18.30 450 32.85 +.4PinnaclFn PNFP .56 .9 21 70.30 58.40 307 65.50 -1.2PioneerPw PPSI ... ... 13 7.95 4.75 13 5.70 -25.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 317 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 13 9.86 +1.1PlatEag un EAGLU ... ... ... 11.00 8.00 8 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 287 10.79 Plexus PLXS ... ... 21 66.78 49.06 198 58.80 -3.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 3817 2.02 -14.4PlumasBc PLBC .36f 1.2 16 29.45 17.98 1 29.00 +25.0PluristemT PSTI ... ... 11 2.12 1.06 357 1.38 PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.05 -9.3PointrTel h PNTR ... ... 21 19.65 9.00 18 15.10 -18.8PointsInt g PCOM ... ... 48 12.49 7.70 50 11.03 +7.2PolarPwr n POLA ... ... ... 6.54 4.01 18 5.88 +17.4Polarity rs COOL ... ... ... 32.63 10.97 421 23.61 +1.7Pool Corp POOL 1.80f 1.2 31 150.26 97.25 269 148.35 +14.4PopeRes POPE 2.80 3.9 26 79.50 66.60 72.00 +3.2Popular BPOP 1.00 2.2 23 48.11 32.04 715 45.77 +29.0Popular pf BPOPN 1.68 6.7 ... 25.00 22.61 13 24.88 +2.5PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.98 +1.7PorterBc rs PBIB ... ... ...dd 15.55 9.75 0 13.41 -6.4PortolaPh PTLA ... ... ...dd 67.10 30.10 2380 41.18 -15.4Potbelly PBPB ... ... ...dd 13.50 10.50 239 12.95 +5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 582 48.45 -2.9sPowellInds POWL 1.04 2.8 ...cc 36.16 22.80 63 36.78 +28.4PwrInteg POWI .64f .9 36 86.60 60.55 119 72.00 -2.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 91 25.17 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 1 20.15 -5.2sPSOpYCmd PDBC ... ... ...q 18.78 14.95 949 18.79 +7.7PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 16 47.60 +6.2PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.45 -3.8PwShHiYD PEY .54 3.2 ...q 18.61 16.45 68 17.13 -3.8PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 144 16.00 -3.3PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 109.90 +7.1PwS Utils PUI .63e 2.3 ...q 29.97 23.64 3 27.06 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 24 30.82 +1.8PSNasIntnt PNQI ... ... ...q 141.10 100.20 30 133.66 +15.5PSMoment PDP .11e .2 ...q 55.77 45.07 176 55.20 +6.9PSBuybk PKW .52e .9 ...q 63.49 50.99 60 57.21 -3.1PSh Tech PTF .26e .4 ...q 60.98 45.17 22 60.94 +15.6PSh Hlthcr PTH ... ... ...q 83.20 52.88 17 81.41 +13.0PSh Inds PRN .19e .3 ...q 64.86 51.93 4 60.23 -1.2PSh Fincl PFI .14e .4 ...q 37.29 29.42 11 36.29 +3.4PSh Engy PXI .69e 1.6 ...q 44.96 30.10 49 44.42 +12.5PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 4 68.50 +5.3PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 1 51.60 +2.6PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 69.57 -1.5PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 12 134.96 +3.9PSDvMom PIZ .26e .9 ...q 29.70 24.74 24 28.33 +2.5PSEmMom PIE .12e .6 ...q 22.22 16.23 67 21.50 +4.6PShTact n DWIN 1.18 4.7 ... 28.05 24.71 26 25.13 -6.5PS Rs1KLB USLB ... ... ...q 32.32 28.13 2 31.15 -.2PS IntlLB IDLB ... ... ...q 32.01 27.31 5 30.92 +2.6PS DWAtac DWTR ... ... ...q 30.31 24.34 2 29.60 +4.8PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 61.78 +1.0PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.53 -1.4PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 70.86 -5.3PS IntBybk IPKW .29e .8 ...q 40.14 30.89 43 38.43 +2.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 4 27.16 -.8PS SC Egy PSCE .14e .8 ...q 17.55 11.37 49 17.34 +12.6PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 9 59.27 +5.8PS SmCMo DWAS .07e .1 ...q 53.05 40.05 26 51.64 +6.0PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 1082 57.20 +4.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 6 61.10 +2.9PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 38 23.15 -1.9PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 55.97 +2.7PSKbwReit KBWY 2.58 7.8 ...q 38.43 29.75 59 32.95 -6.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.83 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 52.26 -.1PS SC Info PSCT .08e .1 ...q 83.13 71.36 9 81.97 +7.2PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 19.15 -2.6PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.78 +2.0sPS SC HCre PSCH ... ... ...q 118.96 80.83 100 119.30 +21.1PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 9 31.30 -4.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 5 25.98 -.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 27016 169.62 +8.9PranBio rs PRAN ... ... ... 3.79 1.75 11 1.99 -36.2Precipio n PRPO ... ... ... 28.16 .36 181 .39 -67.9PrecTh rs AIPT ... ... ...dd 2.50 .81 827 .98 -2.8 PfdBkLA PFBC .88 1.4 18 67.65 48.89 69 63.26 +7.6PrefrmdLn PLPC .80 1.2 32 85.63 44.80 1 69.52 -2.2PremFin PFBI .60 2.9 13 22.92 16.78 6 21.03 +4.7Premier PINC ... ... ...dd 36.50 27.16 632 31.92 +9.4Presbia n LENS ... ... ... 7.14 1.86 3 2.38 -37.0Presidio n PSDO ... ... ... 19.74 12.75 137 15.45 -19.4PriceTR TROW 2.80 2.4 21 120.07 67.62 1279 117.59 +12.1PrSmrt PSMT .70 .8 34 93.55 77.50 96 83.05 -3.5PrmEgy PNRG ... ... ...dd 70.30 40.00 0 69.71 +35.4PrimoWtr PRMW ... ... ...dd 15.00 10.47 296 14.36 +14.2Primoris PRIM .24 1.0 18 30.00 21.84 252 24.77 -8.9PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 32.27 -1.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.82 +4.4PrinMill ef GENY .06e ... ... 38.17 27.94 1 36.08 +3.9Prin US SC PSC ... ... ... 33.19 27.61 32.08 +1.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1447 58.75 -16.7ProDex PDEX ... ... 29 8.00 4.75 5 6.95 +2.1ProPhaseL PRPH 1.00e ... ...dd 5.08 1.84 52 4.05 +86.6ProQRTher PRQR ... ... ...dd 6.90 2.75 33 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 122 51.21 -8.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4930 167.00 +20.4ProDvrs h rs IPDN ... ... ... 9.95 2.45 18 2.70 -34.0sProrEng PFIE ... ... 1 4.25 1.15 446 4.02 +109.4PrognicsPh PGNX ... ... ...dd 8.63 4.60 1735 7.42 +24.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 243 38.25 -10.1sProofpoint PFPT ... ... ...dd 127.84 78.47 526 128.72 +44.9PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 17013 15.06 -30.0ProS Ris n EQRR ... ... ... 50.68 38.13 1 50.08 +7.3PrUlNBio rs UBIO ... ... ... 46.35 24.43 91 28.34 -15.8ProUNShBio ZBIO ... ... ... 18.36 8.03 7 10.90 -4.3ProUShBio BIS ... ... ...q 29.66 17.52 113 22.07 +.1ProspctCap PSEC .72 11.0 8 9.25 5.51 3036 6.55 -2.8tProtagTh n PTGX ... ... ...dd 23.97 7.85 377 6.52 -68.7ProteonTh PRTO ... ... ...dd 2.85 1.10 46 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 524 5.21 -10.6Prothena PRTA ... ... ...dd 70.00 10.43 1306 14.79 -60.5ProvidSv PRSC ... ... 23 79.38 43.19 175 70.92 +19.5ProvidBc n PVBC ... ... ... 27.38 19.75 6 24.00 -9.3ProvFnH PROV .56 3.0 19 20.35 17.62 6 18.42 +.1PrudntlBcp PBIP .20 1.1 92 18.96 15.81 4 18.32 +4.1PsychmCp PMD .72f 3.6 19 27.99 15.99 5 20.16 -1.9Pulmatrix PULM ... ... ...dd 3.42 .42 451 .45 -68.1PulseBio n PLSE ... ... ...dd 39.50 9.81 212 16.24 -31.2PumaBiotc PBYI ... ... ...dd 136.90 28.35 5538 51.80 -47.6PureAcq un PACQU ... ... ... 10.21 10.08 55 10.19 +.7sPureCycle PCYO ... ... ...dd 9.85 6.55 10 9.75 +16.8PurplInv n PRPL ... ... ... 13.90 7.65 4 10.50 +4.5PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 73 1.19 -63.0QAD Inc B QADB .24 .7 ...dd 36.75 21.58 5 34.84 +13.0QAD A QADA .29 .6 ...dd 50.35 29.40 14 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 26 47.40 +10.6QIWI plc QIWI .84e 4.5 18 26.55 13.67 85 18.60 +7.3Qorvo QRVO ... ... 98 86.84 62.68 1139 81.99 +23.1Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 12264 54.97 -14.1QualitySys QSII .70 4.8 29 17.74 12.24 181 14.65 +7.9Qualstar rs QBAK ... ... ... 13.50 4.77 21 10.20 +21.4Qualys QLYS ... ... 77 85.00 39.25 196 78.60 +32.4Quantenn n QTNA ... ... ... 22.50 9.60 220 14.64 +20.0Quanterx n QTRX ... ... ... 24.81 15.30 41 19.12 -10.9Quartrhill g QTRH .05 ... 4 2.12 1.26 120 1.45 -21.2QuestRes rs QRHC ... ... ...dd 3.00 1.03 23 1.96 -14.8QuickLog h QUIK ... ... ...dd 2.22 1.15 289 1.54 -11.5Quidel QDEL ... ... ...dd 61.13 23.28 825 57.47 +32.6QuinStreet QNST ... ... ...cc 14.65 3.36 606 13.20 +57.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 256 2.17 -8.4Quotinet QTNT ... ... ... 7.74 2.78 146 4.72 -4.6QuratQVC A QRTEA ... ... 20 29.11 20.79 6846 21.89 -10.4QuratQVC B QRTEB ... ... 26 28.90 20.93 24.77 +.9R -:R1 RCM n RCM ... ... ... 8.82 3.05 602 8.28 +87.8RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 72 28.02 +2.4RBC Bear ROLL ... ... 40 139.95 94.97 51 120.67 -4.5RCI Hosp RICK .12 .4 12 33.78 16.52 64 30.64 +9.5RCM RCMT 1.00e ... 29 7.50 4.63 15 5.01 -19.8RF Inds RFIL .08 1.3 ...dd 6.35 1.40 76 6.20 +129.6RGC Res s RGCO .62 2.3 31 31.99 22.16 8 26.95 -.5RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.49 +22.0RMG Net rs RMGN ... ... ...dd 3.29 .75 10 1.19 +45.1RMR Gp h RMR 1.00 1.2 47 83.00 42.36 56 81.65 +37.7RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 780 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 57 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.91 415 2.24 -59.7RaPhrm n RARX ... ... ...dd 27.84 4.78 161 6.19 -27.2RadNet RDNT ... ... 46 14.85 6.00 459 13.00 +28.7RadaElc rs RADA ... ... ...dd 3.86 1.07 98 2.48 -19.5Radcom RDCM ... ... 75 22.45 17.00 64 20.15 +1.5RadiSys RSYS ... ... ...dd 4.21 .53 181 .71 -29.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 1172 31.77 Radware RDWR ... ... ...dd 23.81 15.82 146 23.72 +22.3RamacoRs n METC ... ... ... 9.35 3.81 38 7.29 +6.0Rambus RMBS ... ... ...cc 15.50 11.30 701 13.28 -6.6RandCap RAND ... ... 3 3.50 2.40 1 2.55 -15.5tRandgold GOLD 1.00f 1.3 25 108.29 77.70 2159 78.61 -20.5RandBcp n RNDB ... ... ... 16.49 13.36 15.90 +3.6Rapid7 n RPD ... ... ...dd 33.70 14.75 397 32.13 +72.2RaveRest RAVE ... ... ...dd 2.33 1.12 21 1.21 -17.3RavenInds RAVN .52 1.3 40 40.85 26.70 54 40.40 +17.6ReShape rs RSLS ... ... ... 6.45 .28 76 .46 -69.0ReadIntlA RDI ... ... 12 17.50 14.37 24 15.45 -7.5ReadgIntB RDIB ... ... 16 27.66 18.00 20.90 -9.1RealGSol rs RGSE ... ... ...dd 3.25 .60 3053 1.13 -23.6RealNetwk RNWK ... ... ...dd 5.00 2.63 52 3.53 +3.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 32 23.40 -3.5RealPage RP ... ... 79 61.95 32.30 1119 60.85 +37.4ReataPh n RETA ... ... ...dd 40.88 19.31 479 30.01 +6.0ReconTech RCON ... ... ...dd 5.36 .64 186 1.38 +6.2RecroPhm REPH ... ... ... 12.42 5.81 332 10.72 +15.9RedRobin RRGB ... ... 28 74.11 45.70 127 63.85 +13.2RedRkRs n RRR .40 1.2 ... 35.77 21.41 418 34.04 +.9tRedViolt n RDVT ... ... ... 46.40 4.96 785 4.56 -90.2Redn n RDFN ... ... ... 33.49 19.18 1294 22.98 -26.6RedhillBio RDHL ... ... ... 11.25 4.30 131 6.06 +17.9Regenrn REGN ... ... 22 543.55 281.89 719 288.90 -23.2sRegnxBio n RGNX ... ... ...dd 46.45 16.30 447 47.10 +41.7RegulusTh RGLS ... ... ...dd 1.75 .63 237 .72 -30.5Reis Inc REIS .76f 3.7 ...dd 22.45 15.95 27 20.60 -.2ReliantBcp RBNC .32f 1.3 24 27.49 21.42 9 23.75 -7.4Reliv In rs RELV ... ... ...dd 13.77 3.72 4 4.76 -.2RemarkHld MARK ... ... ...dd 15.10 1.93 162 6.35 -34.7Renasant RNST .80f 1.7 20 47.58 37.68 138 47.34 +15.8RenewEn REGI ... ... 4 14.10 9.50 449 13.70 +16.1RenminTi rs ABAC ... ... ... 4.76 1.65 11 2.34 -20.7RentACt RCII .32 3.4 16 13.89 7.22 723 9.50 -14.4Replgn RGEN ... ... 58 46.81 29.56 260 40.90 +12.7RepBncp RBCAA .97f 2.2 17 44.47 33.17 4 43.41 +14.2RepFBcp FRBK ... ... 63 9.90 8.00 92 8.85 +4.7resTORbi n TORC ... ... ... 21.10 7.55 230 11.23 -33.5RschFrnt REFR ... ... ...dd 1.50 .85 18 .86 -17.3Resonant RESN ... ... ... 8.55 3.17 819 4.35 -41.8ResConn RECN .48 3.0 25 17.00 12.05 90 15.85 +2.6tRestorRob n HAIR ... ... ...dd 11.95 3.64 92 3.66 -20.4RetailOpp ROIC .78 4.5 51 21.20 16.18 1332 17.43 -12.6tRetoEco n RETO ... ... ... 12.75 5.06 244 5.01 -28.9Retrophin RTRX ... ... ...dd 28.25 15.55 307 25.25 +19.8RevanceTh RVNC ... ... ...dd 37.45 18.43 252 29.15 -18.5RevenHo n RVEN ... ... ... 6.75 2.32 5 3.00 -35.3RevolutL rs RVLT ... ... ... 8.50 2.95 40 3.75 +14.0ReWalkRob RWLK ... ... ...dd 3.20 1.05 150 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 333 26.52 -8.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 286 5.77 -25.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 13 1.53 +3.4RichrdElec RELL .24 2.6 ... 9.45 5.31 15 9.39 +39.3RigelPh RIGL ... ... ...dd 4.71 2.14 1638 3.70 -4.6RigNet RNET ... ... ...dd 19.50 12.70 79 14.15 -5.4RiminiSt n RMNI ... ... ... 10.40 .25 20 7.25 -8.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 430 7.23 -74.5RiseEdCy n REDU ... ... ... 18.60 9.50 121 16.17 +9.3RittrPh rs RTTR ... ... ... 7.98 1.83 57 2.94 -10.6RivrvwBcp RVSB .12 1.4 18 9.75 6.46 35 8.64 -.3RocktPh n RCKT ... ... ... 20.60 3.40 100 17.80 +70.5RockwllM RMTI ... ... ...dd 8.70 4.84 271 5.36 -7.9sRockyBr RCKY .44 1.6 17 27.35 12.20 208 26.75 +41.5RkyMChoc RMCF .48 4.2 20 12.90 11.05 4 11.57 -1.8Roku n ROKU ... ... ...cc 58.80 15.75 30735 35.46 -31.5Rosehill n ROSE ... ... ... 10.84 5.52 4 7.87 +.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 26 .43 -22.5RossStrs s ROST .90f 1.1 23 85.66 52.85 1547 81.31 +1.3RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 294 89.99 +9.6Rubicon rs RBCN ... ... ... 10.45 6.71 3 6.96 -12.8RmblOn B n RMBL ... ... ... 5.70 3.53 10 4.90 -5.7RushEntA RUSHA ... ... 26 55.40 34.30 72 41.72 -17.9RushEntB RUSHB ... ... 31 52.76 31.92 14 40.09 -16.8RuthsHosp RUTH .44 1.6 26 28.75 17.95 149 27.55 +27.3Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 176 111.14 +6.7S -:S&T Bcp STBA 1.00 2.3 19 44.50 32.75 74 44.40 +11.5S&WSeed SANW ... ... ... 5.10 2.90 82 3.35 -14.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 2 19.12 +3.4SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 12 30.55 +13.8SBA Com SBAC ... ... ...cc 177.67 126.82 784 161.95 -.9SEI Inv SEIC .60f .9 23 78.35 49.45 633 64.14 -10.7SelasLf rs SLS ... ... ... 19.41 3.43 87 5.67 -27.9SG Blck n SGBX ... ... ... 7.00 3.70 155 4.40 -26.4SGOCO rs SGOC ... ... ... 2.45 .90 11 1.12 +5.7SI Fincl SIFI .24 1.6 15 16.45 13.75 11 14.55 -1.0SIGA Tc n SIGA ... ... ... 6.65 5.61 105 5.98 +1.2SLM Cp SLM ... ... 16 12.46 9.65 2154 11.54 +2.1SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 71.25 +3.6SmartGlb n SGH ... ... 12 56.69 11.50 761 45.93 +36.3sSMTC hg SMTX ... ... ... 2.55 1.10 9 2.58 +36.4SORL SORL ... ... 4 9.74 3.70 126 4.93 -26.6SP Plus SP ... ... 21 41.70 28.10 66 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 21 1.21 -1.6SpdDorWrF DWFI ... ... ... 26.06 24.12 23 24.45 -3.3SPI Eng rs SPI ... ... ... 2.61 .30 277 .47 -26.4SPS Cmce SPSC ... ... 90 72.68 45.02 92 71.35 +46.8SS&C Tch s SSNC .28 .6 31 53.99 35.85 820 49.04 +21.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 24 4.02 +14.5SSR Mng g SSRM ... ... 18 11.40 7.64 944 10.43 +18.7sSVB FnGp SIVB ... ... 27 318.71 159.44 401 320.28 +37.0SabanCap n SCAC ... ... ... 10.20 9.84 1 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.58 +.6SabraHltc SBRA 1.78e 8.8 17 26.49 15.78 3644 20.13 +7.2SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 6 25.41 -.1SabreCorp SABR .56 2.4 27 25.00 17.30 2233 23.18 +13.1SAExplr rs SAEX ... ... ...dd 5.31 1.18 41 1.54 -30.0SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 19 82.40 +2.5SageThera SAGE ... ... ...dd 195.97 59.57 346 163.00 -1.0Saia Inc SAIA ... ... 36 80.25 41.28 147 74.90 +5.9SalemMda SALM .26 7.8 12 8.25 3.10 21 3.35 -25.6SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 43.00 -3.7SanderFm SAFM 1.28 1.1 8 176.43 108.82 184 114.23 -17.7SndySpr SASR 1.12f 2.7 19 43.86 36.41 101 40.90 +4.8Sanlp JBSS 2.00e ... 21 70.35 54.32 174 62.98 -.4SangTher SGMO ... ... ...dd 27.50 4.30 2218 14.60 -11.0Sanmina SANM ... ... 18 42.95 24.60 501 30.75 -6.8Sano rt GCVRZ ... ... ... .49 .26 28 .45 +19.2Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 14 9.40 -18.4SareptaTh SRPT ... ... ...dd 92.98 28.82 1126 90.32 +62.3Savara rs SVRA ... ... ...dd 17.19 4.60 122 9.35 -37.0scPhrma n SCPH ... ... ...dd 18.17 8.89 112 14.39 +19.0ScanSource SCSC ... ... 13 45.35 31.40 75 36.40 +1.7Schmitt h SMIT ... ... ...dd 4.47 1.55 11 2.11 -23.0Schnitzer SCHN .75 2.5 9 38.85 18.55 252 30.05 -10.3Scholastc SCHL .60 1.4 ...dd 46.59 33.51 83 43.21 +7.7Schulmn SHLM .82 1.9 33 43.88 25.00 481 43.45 +16.6SciGames SGMS ... ... ...dd 56.45 21.90 846 53.30 +3.9 Scynexis SCYX ... ... ...dd 2.79 1.05 173 1.24 -46.6SeaChange SEAC ... ... ... 4.03 2.35 82 3.17 -19.3SeacstBkg SBCF ... ... 23 29.23 20.58 349 28.93 +14.8SeagateT STX 2.52 4.4 15 62.70 30.60 3469 57.27 +36.9SeanrgM rs SHIP ... ... ...dd 1.66 .58 61 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 3523 3.15 -12.0SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 38 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 31 11.99 +18.5SeattGen SGEN ... ... ...dd 68.59 45.31 761 55.60 +3.9SecndSight EYES ... ... ...dd 2.58 .90 1059 1.93 +1.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 256 10.17 +5.3SecWkA A n SCWX ... ... ...dd 12.99 7.83 38 11.10 +25.1SecNtl lf SNFCA .23t ... 6 6.60 4.05 4 5.40 +8.0SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.45 +6.4SelIncREIT SIR 2.04 9.8 18 26.26 17.90 235 20.74 -17.5SelectaB n SELB ... ... ... 24.02 7.95 77 10.73 +9.4SelectvIns SIGI .72 1.3 19 62.40 46.28 205 56.05 -4.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 50 3.98 +6.7Semtech SMTC ... ... 54 44.85 31.30 285 43.40 +26.9SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 8 27.70 -9.9SenesTc n SNES ... ... ...dd 7.99 .40 51 .41 -43.1SenHous SNH 1.56 9.5 11 22.01 14.86 1326 16.38 -14.5SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 9 24.69 -2.3SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 13 25.55 -4.9Senmiao n AIHS ... ... ... 8.91 5.00 75 7.75 +37.2Senomyx SNMX ... ... ...dd 1.71 .56 786 1.35 +3.8SensusHlt n SRTS ... ... ... 7.00 3.38 3 6.93 +34.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 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 86 1.74 -2.2SeresTh n MCRB ... ... ...dd 17.42 6.65 95 8.21 -19.0SvcSource SREV ... ... ...dd 4.17 2.61 649 3.88 +25.6ServiFst s SFBS .44f 1.0 23 44.44 32.54 80 43.56 +5.0SevStars h SSC ... ... ...dd 7.00 1.26 234 3.04 -34.1SevernBc SVBI .12 1.6 34 8.20 6.70 13 7.51 +3.5SharingE rs SEII ... ... 49 12.40 2.61 110 3.95 -47.9Sharps SMED ... ... ...dd 5.73 3.70 79 3.85 -5.9sSharpSprg SHSP ... ... ...dd 7.64 3.07 61 7.97 +81.0ShndTele s SHEN .26f .8 ... 41.80 28.00 173 31.05 -8.1ShiftPixy n PIXY ... ... ... 11.64 2.00 101 2.50 -13.2Shiloh SHLO ... ... 30 14.97 6.45 97 8.92 +8.8Shineco n TYHT ... ... ... 4.60 1.31 9 1.55 -32.6Shire SHPG 1.05e .6 85 192.15 123.73 1825 164.09 +5.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 80 24.44 -8.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 10 18.82 +12.7ShotSpot n SSTI ... ... ... 33.19 9.33 149 31.54 +124.5Shuttery SFLY ... ... ...cc 95.99 39.76 770 93.31 +87.6SiebertFn SIEB .10a .8 ...dd 21.61 3.52 30 12.50 -7.4SiennaBi n SNNA ... ... ... 29.25 13.37 89 16.42 -9.5sSientra SIEN ... ... ...dd 17.28 7.20 1209 17.23 +22.5SierraBc BSRR .64 2.3 18 29.55 23.10 14 28.37 +6.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 1412 2.32 -37.9SierraWr SWIR ... ... 17 31.95 15.10 278 18.15 -11.2SifyTech SIFY .02e 1.0 ... 3.15 .69 113 1.88 +5.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 168 6.35 -8.6SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 12 1.27 -40.8Sigmatr SGMA ... ... 13 11.61 5.26 2 6.90 -31.8SignatBk SBNY ... ... 25 161.92 116.68 292 130.37 -5.0SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 348 27.34 -7.0SilcLtd SILC 1.00 2.6 18 77.95 32.00 75 38.60 -44.9sSilcnLab SLAB ... ... 95 102.82 66.35 166 104.05 +17.8SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 306 47.95 -9.5SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 0 3.84 -9.3Silvercrest SAMG .56 3.6 22 16.80 11.85 4 15.50 -3.4sSimmnsFst s SFNC ... ... 19 30.90 24.88 375 30.95 +8.4SimplyGd n SMPL ... ... ... 16.01 10.93 362 13.82 -3.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 41 19.20 11.00 35 19.25 +19.6Sina SINA ... ... 44 124.60 77.70 2493 92.72 -7.6Sinclair SBGI .72 2.4 11 41.15 26.50 1422 29.55 -21.9SinoGlobl SINO ... ... ...dd 3.99 1.04 55 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 4.60 27 7.49 -4.9sSiriusXM SIRI .04 .6 38 6.78 4.73 18596 6.82 +27.2SitoMobl rs SITO ... ... ...dd 8.60 3.12 217 3.78 -43.8SkySolar SKYS ... ... ...dd 2.43 .82 12 1.19 -20.7SkyWest SKYW .40 .7 16 60.65 31.75 190 56.35 +6.1SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1925 97.07 +2.2SleepNmbr SNBR ... ... 20 40.72 27.44 542 28.18 -25.0SmartFn rs SMBK ... ... 23 26.26 20.50 24 24.28 +11.9SmartSnd n SND ... ... ... 13.70 4.81 3993 6.32 -27.1SmthM hrs SMSI ... ... ...dd 3.41 .88 346 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 134 4.36 -22.8SocketM n SCKT ... ... ... 4.59 2.62 15 2.77 -22.6SodaStrm SODA ... ... 32 98.26 49.33 170 90.58 +28.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 373 36.40 -16.0Sol-Gel n SLGL ... ... ... 12.23 8.00 5 9.10 -15.0SolarCap SLRC 1.64 7.7 13 22.55 19.70 59 21.33 +5.5SolarSCap SUNS 1.41 8.2 12 18.40 16.10 28 17.23 -3.0sSolarEdg n SEDG ... ... 39 59.20 15.58 4035 64.85 +72.7Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 12 1.58 -12.2SolidBio n SLDB ... ... ... 33.74 6.83 602 22.43 -.8Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 29 1.61 -27.6SonicCorp SONC .64 2.5 17 30.05 22.11 452 25.10 -8.7SonicFdry SOFO ... ... ...dd 4.99 2.05 5 2.40 -20.3SonomaPh SNOA ... ... ...dd 7.75 3.50 27 3.75 -31.2Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 247 2.74 +20.7SorrentoTh SRNE ... ... 57 10.65 1.50 1765 7.35 +93.4SotherlyH SOHO .48f 7.0 43 7.08 5.78 62 6.82 +5.7SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 25.15 -1.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 6 25.25 -.4SouMoBc s SMBC .44 1.3 16 40.80 30.30 9 34.57 -8.0SoundFin SFBC .56f 1.5 22 38.78 29.55 0 38.55 +13.3SouthState SSB 1.36f 1.5 25 94.50 78.60 49 88.55 +1.6sSthnFstBsh SFST ... ... 22 47.55 33.25 12 47.35 +14.8SoNatBcVa SONA .32 1.9 32 18.30 15.11 36 16.97 +5.9SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 190 33.60 -.2SparkEn s SPKE .72 6.9 9 23.65 8.60 733 10.45 -15.7tSparkEn pf SPKEP 2.19 9.9 ... 27.56 22.84 148 22.20 -16.6SparkTh n ONCE ... ... ...dd 91.75 41.06 775 76.10 +48.0SpartnMot SPAR .10 .6 28 19.45 8.30 302 16.10 +2.2SprtnNash SPTN .72f 4.1 ...dd 37.67 16.32 169 17.42 -34.7SpectPh SPPI ... ... ...dd 23.50 5.47 1705 17.41 -8.1SperoTh n SPRO ... ... ... 19.00 9.66 38 11.59 -1.4tSphr3D grs ANY ... ... ... 7.25 .44 1280 .40 -83.7Spherix rs SPEX ... ... ...dd 4.75 .89 71 1.05 -25.0tSpirtTex n STXB ... ... ... 22.55 21.75 39 21.30 -2.5sSplunk SPLK ... ... ...dd 116.43 54.17 1364 116.84 +41.0SpokHldgs SPOK .50 3.4 33 18.85 13.75 143 14.50 -7.3SportsWhs SPWH ... ... 9 6.99 3.40 293 4.50 -31.9SprBkPh n SBPH ... ... ...dd 18.93 10.50 8 14.49 +7.8SprottFoc FUND .75e 9.5 ...q 8.39 6.84 26 7.89 -.4Sprouts SFM ... ... 23 28.29 17.55 1776 21.95 -9.9sStaarSur STAA ... ... ... 22.88 8.95 599 24.30 +56.8Staff360 rs STAF ... ... ... 5.70 1.41 24 1.65 -47.6sStamps.cm STMP ... ... 29 248.15 100.55 282 248.80 +32.3sStarBulk rs SBLK ... ... ...dd 13.38 7.57 175 13.23 +17.5StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 3 25.06 -1.0sStarsGp g TSG ... ... ... 33.80 15.85 837 35.70 +53.2Starbucks s SBUX 1.20 2.1 26 64.87 52.58 6564 57.65 +.4StatAutF STFC .40 1.4 ...dd 32.00 22.11 27 29.57 +1.5sStateBkFn STBZ .80f 2.4 21 33.28 24.90 54 33.13 +11.0SteadyM n STDY ... ... ...dd 7.50 2.60 155 4.70 +27.0StealthGas GASS ... ... 27 4.70 2.90 28 4.11 -5.7SteelCon STCN ... ... ...dd 2.90 1.46 16 1.85 -25.7StlDynam STLD .75f 1.6 19 50.70 32.20 2259 47.78 +10.8SteinMart s SMRT .30 11.8 ...dd 2.72 .48 438 2.55 +119.8StellrAcq n STLR ... ... ... 10.49 9.99 3 10.29 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 5 10.68 +2.2sStemlineTh STML ... ... ...dd 18.75 7.30 495 19.25 +23.4Stericycle SRCL ... ... ...dd 87.37 56.64 633 64.06 -5.8Stericyc pf SRCLP 5.25 10.6 ... 75.50 43.93 5 49.42 -6.7SterlBcp n SBT .01p ... ... 14.98 12.00 424 13.54 +6.6SterlCons STRL ... ... 32 18.90 9.42 222 13.10 -19.5SMadden SHOO .80 ... 22 49.35 36.10 207 48.80 +4.5Stewrdshp SSFN .12 1.0 17 12.75 8.50 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 523 23.80 -7.9StockYBc s SYBT .92f 2.4 19 41.90 31.90 63 38.70 +2.7StoneCastle BANX 1.52 7.0 16 22.75 19.66 3 21.80 +8.3StrataS rs SSKN ... ... ...dd 3.00 1.06 1216 1.60 +30.1Stratasys SSYS ... ... ...dd 30.88 17.17 1442 20.62 +3.3Strattec STRT .56 1.7 18 49.20 30.05 2 32.25 -25.9StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.20 +5.1Strayer STRA 1.00 1.0 30 113.01 76.40 80 103.00 +15.0StreamHlth STRM ... ... ...dd 2.82 .92 20 1.52 -10.1StrgbrBio n SBBP ... ... ... 9.25 4.00 499 7.80 +7.6SummerInf SUMR ... ... ...dd 2.25 .72 46 .93 -38.0SumFWV SMMF .52f 2.0 13 28.16 20.93 13 25.84 -1.8SmtStB s SSBI .48 3.2 22 16.00 11.65 4 15.15 +20.2SumTher n SMMT ... ... ...dd 16.86 8.80 18 13.69 +23.6SunHydrl SNHY .36 .8 40 70.83 39.00 146 47.34 -26.8SundEng n SNDE ... ... ... 9.59 3.61 19 5.74 -3.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 121 2.40 -35.0SunOpta STKL ... ... ...dd 10.20 6.27 152 7.20 -7.1SunPower SPWR ... ... ...dd 11.70 6.46 4547 9.01 +6.9sSunrun n RUN ... ... 10 10.16 4.21 9177 11.50 +94.9Sunworks n SUNW ... ... ... 2.14 .90 292 1.19 +13.3SuperMicro SMCI ... ... 17 27.90 16.10 560 23.80 +13.7SuperCom SPCB ... ... ...dd 4.95 2.01 27 2.41 -38.4SupercdT rs SCON ... ... ...dd 2.08 .88 127 .92 -15.6SupUnifm s SGC .38 1.6 22 28.85 17.41 14 24.41 -8.6sSupernus SUPN ... ... 47 50.30 29.95 1155 49.90 +25.2supprt.cm rs SPRT ... ... ...dd 3.03 2.01 20 2.92 +20.7SurfaceOn n SURF ... ... ... 15.19 12.08 134 13.98 +4.9SurgPtrs n SGRY ... ... ...dd 24.05 7.10 563 18.25 +50.8sSurmodic SRDX ... ... ...cc 43.95 22.55 58 44.80 +60.0SykesEnt SYKE ... ... 35 34.49 25.77 215 26.82 -14.7Symantec SYMC .30 1.0 15 34.20 24.93 7385 29.18 +4.0Synacor SYNC ... ... ...dd 3.95 1.35 335 2.00 -13.0Synalloy SYNL .13m .7 ...dd 19.30 10.30 11 18.50 +38.1Synaptics SYNA ... ... ...dd 64.54 33.73 1759 45.62 +14.2Synchron SNCR ... ... 18 17.60 6.51 4325 7.86 -12.1SyndaxP n SNDX ... ... ...dd 15.43 7.41 244 10.48 +19.6SyneosH h SYNH ... ... ...dd 61.10 31.10 954 39.50 -9.4SynrgyPh SGYP ... ... ...dd 4.84 1.43 3771 1.63 -26.9Synlogic rs SYBX ... ... ...dd 23.00 8.76 27 13.27 +36.8Synopsys SNPS ... ... 54 94.80 70.55 998 91.19 +7.0sSyntel SYNT 15.00e ... 14 29.86 15.88 415 29.96 +30.3Synthes rs SES ... ... ... 10.24 2.00 13 3.01 +6.0Sypris SYPR .08 5.6 ...dd 1.90 1.05 2 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 185 11.53 +18.5T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5515 56.85 -10.5TAT Tch h TATT .34e 4.2 18 12.50 7.85 6 8.11 -22.7TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 37 17.85 -10.9TCP Cap TCPC 1.44 9.9 11 17.25 13.72 278 14.51 -5.0TD Ameritr AMTD .84 1.4 36 63.01 36.12 1346 61.35 +20.0TDH Hld n PETZ ... ... ... 31.75 3.17 94 3.79 -32.8TESSCO TESS .80 4.3 54 24.85 12.15 82 18.45 -8.4TFS Fncl TFSL .68 4.4 51 16.97 14.32 250 15.32 +2.5TG Thera TGTX ... ... ...dd 17.35 7.25 853 12.50 +52.4THL Credit TCRD 1.08 13.8 8q 10.25 7.70 87 7.84 -13.4TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 736 1.63 -35.0TPI Co n TPIC ... ... ... 28.14 15.26 243 27.62 +35.0TSR Inc TSRI ... ... 30 11.10 3.80 7 5.40 +3.8TTEC Hl TTEC .54f 1.6 31 43.75 29.70 40 32.80 -18.5TTM Tch TTMI ... ... 37 19.54 12.76 764 16.23 +3.6Tabula n TRHC ... ... ...cc 49.88 11.59 191 46.70 +66.5TactSys n TCMD ... ... ...cc 46.58 18.75 362 45.52 +57.1Taitron h TAIT .10 6.6 ...dd 2.13 1.15 9 1.52 -9.5TakeTwo TTWO ... ... 72 129.25 64.89 1970 117.06 +6.6sTalend n TLND ... ... ...dd 58.17 30.07 573 59.57 +58.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, May 11, 2018 2 0 1 8 0 5 1 1 m m 1 3 p d f 1 1 1 M a y 1 8 0 1 : 0 6 : 0 6

PAGE 64

TandmD rs TNDM ... ... ...dd 12.20 2.14 1699 8.90 +277.1TandyLthr TLF ... ... 12 9.05 6.79 11 7.85 +1.3Tantech n TANH ... ... ... 4.54 1.73 894 3.12 +20.9Tapimmu n TPIV ... ... ... 4.41 2.58 77 2.91 -25.8Tarena TEDU .28e 2.8 4 21.70 9.78 130 10.09 -32.7TaylrDv TAYD ... ... 23 15.14 9.70 5 10.39 -22.6TechData h TECD ... ... 21 111.10 75.31 318 81.96 -16.3TechComm TCCO ... ... ...dd 15.40 2.30 56 4.70 -59.0sTechTarg TTGT ... ... ... 22.44 8.75 601 22.79 +63.7Tecnoglass TGLS .56 6.5 57 10.93 5.50 10 8.60 +17.0Tecogen TGEN ... ... ... 4.17 2.05 17 3.45 +27.8Telenav TNAV ... ... ...dd 8.75 4.50 12 5.30 -3.6Teligent TLGT ... ... ...dd 9.54 2.43 570 2.91 -19.8Tellurian rs TELL ... ... ...dd 13.74 6.45 1125 11.11 +14.1TenaxTh rs TENX ... ... ... 15.80 4.41 11 6.12 -37.6TerrFmP lf TERP 2.13e 19.0 ... 14.20 9.55 714 11.21 -6.3TerritBcp TBNK .80 2.6 16 33.00 28.12 18 30.19 -2.2Tesaro TSRO ... ... ...dd 168.92 44.76 1441 46.10 -44.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 5643 305.02 -2.0TetraTc TTEK .48f .9 22 53.40 39.95 216 53.00 +10.1Tetraphase TTPH ... ... ...dd 8.75 2.05 308 3.35 -46.8TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 4 25.65 +1.5TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 4 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 237 101.85 +14.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 75.92 4376 109.97 +5.3TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 613 62.51 +18.7The9Ltd rs NCTY ... ... ... 5.04 .95 5085 1.54 -19.8TherapMD TXMD ... ... ...dd 7.01 3.50 2755 5.98 -1.0TherpxBio n TRPX ... ... ... 7.69 3.84 22 4.01 -24.9TheravBio TBPH ... ... ...dd 43.44 21.27 276 25.04 -10.2TheStreet TST .10 5.3 3 2.03 .75 108 1.87 +29.01347PrpIns PIH ... ... 43 8.50 6.55 3 6.88 -5.11347PrIn pf PIHPP ... ... ... 28.00 24.15 3 25.51 +4.5TiGenix n TIG ... ... ... 48.00 15.75 41.95 +83.2TiberAcq n TIBR ... ... ... 9.70 9.55 9.62 +.5TiberAc un TIBRU ... ... ... 10.14 10.00 3 10.10 +.8TileShop TTS .20 ... 29 22.05 5.15 338 6.70 -30.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 10 32.66 +23.0Tintri n TNTR ... ... ... 7.75 .97 811 1.07 -79.0Tiptree TIPT .14f 2.2 19 7.24 5.35 5 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 117 18.99 -10.3TitanPh rs TTNP ... ... ... 2.90 .60 116 .68 -48.7TivityHlth TVTY ... ... 23 48.50 29.95 562 37.05 +1.4Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 1597 14.05 -9.9Tocagen n TOCA ... ... ... 17.95 8.60 88 9.16 -10.6TonixPh rs TNXP ... ... ...dd 5.00 2.75 35 2.84 -17.7TopImage TISA ... ... ...dd 1.75 .95 7 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 248 1.20 -10.4TowerSemi TSEM ... ... 13 36.69 22.10 1190 25.36 -25.6TownSprts CLUB ... ... ...dd 11.95 3.80 264 11.55 +108.1TowneBank TOWN .56 1.8 ... 35.30 27.85 65 31.10 +1.1TraconPh n TCON ... ... ...dd 3.95 2.00 179 2.45 -26.9TractSupp TSCO 1.24f 1.8 20 82.68 49.87 1563 67.80 -9.3TradDsk A n TTD ... ... ... 67.30 39.25 2720 52.73 +15.3TrnWEnt TWMC ... ... 3 3.10 .95 1 1.20 -34.2TransAct TACT .36 3.1 30 15.80 8.15 19 11.75 -11.3Transcat TRNS ... ... 29 17.45 11.75 6 17.45 +22.5TransGlb TGA .20 10.0 ...dd 2.14 1.07 285 2.00 +39.0TravelCtrs TA ... ... ...dd 6.35 2.95 100 3.15 -23.2TravCtrs 28 TANNI 2.06 8.8 ... 25.73 18.63 11 23.45 -7.1TravelC 29 TANNL 2.00 8.5 ... 25.80 17.09 5 23.50 -6.7Travelct 30 TANNZ 2.00 8.6 ... 25.73 17.00 5 23.25 -7.0sTravelzoo TZOO ... ... 56 14.98 5.75 152 15.00 +132.6TrmntMtg n TRMT ... ... ... 17.94 11.71 0 12.71 -13.5Trevena TRVN ... ... ...dd 3.34 1.34 654 1.90 +18.8TriCoBsh TCBK .68 1.8 21 43.80 33.36 44 37.32 -1.4TrilliumTh TRIL ... ... ... 13.30 4.15 49 6.50 -10.3TriMas h TRS ... ... 21 28.85 20.05 92 28.50 +6.5Trimble TRMB ... ... 50 45.70 32.01 1224 34.35 -15.5TrinityBio TRIB .88 18.3 5 6.54 4.22 23 4.82 -5.5TripAdvis TRIP ... ... ...cc 50.95 29.50 5742 48.51 +40.8sTriStCap TSC ... ... 18 26.05 20.30 42 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 3 26.40 +1.9TriumphBc TBK ... ... 22 44.05 20.50 132 39.85 +26.5Trivago n TRVG ... ... ... 24.27 4.25 1041 4.86 -28.9Tronc TRNC ... ... 23 24.74 10.80 234 17.72 +.7Trova gne h TROV ... ... ...dd 1.63 .24 1021 .27 -13.0TrueCar TRUE ... ... ...dd 21.75 8.88 1392 9.60 -14.3TruettHrst THST ... ... ...dd 2.50 1.32 9 1.52 -26.6Trupanion TRUP ... ... ...dd 37.13 16.27 417 27.38 -6.5TrstNY TRST .26 3.0 17 9.70 7.25 281 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 125 32.32 +1.4T2 Biosys TTOO ... ... ...dd 7.54 2.50 518 7.08 +71.8Tucows grs TCX ... ... 48 71.75 49.70 225 61.85 -11.7TuesMrn TUES ... ... ...dd 4.10 1.60 169 3.15 +14.5Tuniu TOUR ... ... ...dd 9.88 5.81 239 6.66 -13.2sTurtleBc rs HEAR ... ... ... 8.43 1.64 17410 11.42 +530.221stCFoxA FOXA .36 .9 18 39.35 24.81 8358 37.92 +9.821stCFoxB FOX .36 1.0 16 38.71 24.30 2459 37.46 +9.821Vianet VNET ... ... 16 9.59 4.17 413 5.14 -35.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 38 27.63 +4.0TwoRvrBc TRCB .18 1.1 20 20.75 15.71 5 17.00 -6.2s2U TWOU ... ... ...dd 92.91 39.58 643 96.50 +49.6TymeTch n TYME ... ... ...dd 9.50 2.01 258 2.60 -59.2U -:tUS AutoPts PRTS ... ... 3 4.13 1.66 500 1.62 -35.7US Concrte USCR ... ... ...cc 86.35 53.30 339 58.75 -29.8US Gld rs USAU .21e ... ... 5.66 1.05 155 1.32 -19.0UFP Tch UFPT ... ... 28 34.00 25.88 5 32.20 +15.8sUMB Fn UMBF 1.16 1.5 22 79.26 62.27 105 79.02 +9.9USEcology ECOL .72 1.2 38 59.70 44.50 89 58.55 +14.8USGlobInv GROW .03 1.1 ... 7.49 1.25 75 2.71 -30.5USA Tc pf USATP ... ... ... 28.26 20.75 1 26.40 +5.0sUSA Tech h USAT ... ... ... 11.75 4.25 1363 11.95 +22.6USA Trk USAK ... ... ...cc 29.15 5.73 34 25.69 +41.7UTStarcm UTSI ... ... 29 6.51 1.97 70 4.92 -12.6sUbiquiti UBNT .17 .2 26 82.30 45.71 2649 81.44 +14.7UltaBeauty ULTA ... ... 34 314.86 187.96 548 247.50 +10.7sUltimSoft ULTI ... ... ...cc 260.00 181.59 201 260.06 +19.2UltraClean UCTT ... ... 7 34.59 15.36 605 18.07 -21.7tUltPetro n UPL ... ... ... 12.39 2.36 8776 2.01 -77.8Ultragenyx RARE ... ... ...dd 71.99 41.67 542 59.76 +28.8Ultralife ULBI ... ... 27 10.95 5.75 43 9.60 +46.6Umpqua UMPQ .80f 3.3 23 24.73 16.76 1023 23.96 +15.2UniQure QURE ... ... ... 32.71 4.72 483 32.24 +64.6UnicoA UNAM ... ... ...dd 11.30 7.25 7 7.55 -11.7UnionBkVA UBSH 1.20 3.0 22 40.66 29.50 281 40.41 +11.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.80 -4.1UnBnOH UBCP .52 3.9 19 14.00 11.33 0 13.37 +.9UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.50 +1.4 UBSI UBSI 1.36 3.9 21 41.45 31.70 382 35.00 +.7sUtdCmtyBc UCBA .40f 1.5 ... 25.95 18.00 4 26.20 +27.5UtdCmBks UCBI .48f 1.4 21 33.60 24.47 446 33.25 +18.2UCmntyFn UCFC .24 2.3 18 10.70 7.81 45 10.42 +14.1UtdFnBcp UBNK .48 2.8 15 19.35 15.47 131 17.12 -2.9sUtdFire UFCS 1.12 2.2 89 52.48 38.95 55 51.75 +13.5UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 196 20.21 +17.2UtdNtrlF UNFI ... ... 15 52.69 29.53 216 45.13 -8.4USecBcCA UBFO .36 3.2 24 11.65 8.20 5 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .60 76 1.34 -10.7USLime USLM .54 .7 23 101.40 70.56 14 76.82 -.4tUtdTherap UTHR ... ... 6 152.55 100.76 340 101.14 -31.6UtdGrdian UG 1.42e 7.7 28 21.33 13.75 16 18.45 -.3UnitGrp UNIT 2.40 12.3 75 27.78 13.81 3074 19.56 +9.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 4 23.25 +17.7UnityBio n UBX ... ... ... 20.48 15.75 32 15.94 -4.3UnivDisp OLED .24 .2 60 209.00 86.85 902 98.30 -43.1tUnvElc UEIC ... ... 18 72.50 28.00 243 27.35 -42.1UnivFor s UFPI .35e 1.0 19 39.58 25.93 279 34.12 -9.3UnvLogist ULH .42f 1.8 17 25.65 12.55 44 23.15 -2.5UnvStainls USAP ... ... 65 31.20 16.77 33 28.40 +32.6UnivstPa UVSP .80 2.7 17 32.35 26.61 53 29.70 +5.9UnumTh n UMRX ... ... ... 12.70 10.15 42 10.69 -3.8sUplandSoft UPLD ... ... ...dd 31.70 18.09 612 31.60 +45.9UrbanOne UONE ... ... ...dd 2.85 1.25 5 1.85 UrbanOnD UONEK ... ... ... 2.83 1.35 24 1.70 -2.9UrbanOut URBN ... ... 23 40.94 16.19 1772 39.08 +11.5UrogenP n URGN ... ... ... 66.38 14.12 117 60.93 +63.7UtahMed UTMD 1.08 1.1 ... 109.65 62.10 11 102.20 +25.6V -: VBI Vac n VBIV ... ... ... 5.10 2.82 1108 3.11 -27.2VEON VEON .28e 10.4 ... 4.47 2.20 1141 2.68 -30.2VOXX Intl VOXX ... ... 6 9.00 4.64 59 5.15 -8.0VSE Corp s VSEC .32f .6 19 59.90 40.07 29 50.16 +3.6Valerits hn VLRX ... ... ... 7.20 1.19 231 1.57 -44.9ValueLine VALU .76 3.6 19 22.58 13.26 4 20.85 +7.8VanE GenD GNRX ... ... ...q 64.65 53.83 40 57.05 -3.8VanE VecBi BBH ... ... ...q 136.83 111.36 42 115.10 -7.6VandaPhm VNDA ... ... ...dd 20.40 11.90 400 16.05 +5.6VangIntHi VYMI 2.17e 3.2 ... 72.32 62.00 64 67.14 +.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 36 66.55 +.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 54 76.12 -5.2V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.90 401 61.39 +1.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 191 59.76 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 886 78.05 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.86 4 81.18 -4.5VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 57 125.27 +2.0VanR2KGr VTWG .84e .6 ...q 146.37 116.79 6 144.74 +6.8VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 111.76 +2.0VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 44 128.07 +4.7VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 38 145.58 +5.5VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.10 58 62.16 -2.8VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 34 106.99 -1.4VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 23 125.08 +2.1VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 1040 51.13 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.47 184 88.42 -7.7VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 92 73.16 -6.2VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.13 740 83.44 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 223 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 943 54.55 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 515 57.53 +1.3VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 181 36.30 -9.6sVaronis VRNS ... ... ...dd 73.10 33.60 297 73.85 +52.1sVascoDta VDSI ... ... 86 19.80 11.05 762 20.65 +48.6VascuBio VBLT ... ... ... 9.05 2.01 31 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 4.74 36 5.02 -19.4VeecoInst VECO ... ... ...dd 33.45 10.85 731 16.10 +8.4VBradley VRA ... ... 19 12.83 6.99 114 10.49 -13.9Veracyte VCYT ... ... ...dd 9.80 5.23 188 6.48 -.8Verastem VSTM ... ... ...dd 5.71 1.92 739 4.37 +42.3Vericel VCEL ... ... ...dd 13.75 2.35 1105 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 285 42.65 +1.9Verisign VRSN ... ... 32 127.24 87.55 730 124.59 +8.9Verisk VRSK ... ... 37 108.58 77.72 684 105.90 +10.3Veritex VBTX ... ... 25 29.69 23.84 107 29.35 +6.4Veritone n VERI ... ... ... 74.92 7.76 259 21.72 -6.4Vermillion VRML ... ... ...dd 2.10 .88 31 1.27 -34.2VeronaPh n VRNA ... ... ... 25.55 10.44 38 16.48 +38.8Versartis VSAR ... ... ...dd 22.10 1.35 704 1.45 -34.1VertexEn VTNR ... ... ...dd 1.50 .65 29 1.25 +31.6VertxPh VRTX ... ... ...cc 178.25 113.80 1260 151.01 +.8Veru Inc VERU ... ... ...dd 3.00 .90 63 1.66 +45.6ViaSat VSAT ... ... ...dd 80.26 57.75 492 63.95 -14.6ViacomA VIA .80 2.3 8 42.55 28.20 28 35.40 +1.4ViacomB VIAB .80 2.6 6 36.96 22.13 1839 30.54 -.9Viavi VIAV ... ... 29 11.89 8.34 2345 9.89 +13.2Vical rs VICL ... ... ...dd 3.70 1.32 62 1.63 -10.9sVicor VICR ... ... ... 37.45 16.30 304 38.40 +83.7VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.58 Vict500VW CFA .44e .9 ...q 52.01 42.35 83 49.53 +1.5VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 45.81 +1.5Vict500EV CFO .47e 1.0 ...q 52.03 42.35 134 49.47 +1.4VicEM Hi n CEY ... ... ... 28.35 24.47 18 25.58 -2.1VictDevVol CIZ .01j ... ...q 39.92 31.27 46 35.65 +1.5VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 68 45.70 -1.6VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.92 +1.8VictIntlVol CIL .15e ... ...q 46.94 36.46 0 41.08 +1.1VicEmMkt CEZ ... ... ... 31.99 27.37 3 28.97 -2.3VictLCHiDv CDL .44e ... ...q 47.44 40.92 11 44.50 -1.8VictIntHiD CID .33e ... ...q 38.00 33.90 19 36.04 -.5VictCap n VCTR ... ... ... 13.50 10.00 83 10.61 -8.5ViewRay n VRAY ... ... ... 10.64 4.40 970 7.74 -16.4VikingTh n VKTX ... ... ...dd 7.36 .88 1267 4.60 +13.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 33.25 +8.5VillSupMkt VLGEA 1.00 3.7 16 28.14 21.95 15 27.39 +19.5ViperEnPt VNOM 1.92f 6.1 36 31.63 14.76 688 31.29 +34.1VirTra n VTSI ... ... ... 7.36 4.75 10 5.55 -11.9Virco VIRC .06 1.4 ... 6.05 3.92 37 4.15 -17.8VirtuFin n VIRT .96 3.2 15 37.85 13.10 3051 29.55 +61.5VirtusInv VRTS 1.80 1.5 15 135.90 97.60 55 121.55 +5.6VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 4 103.90 +2.9Virtusa VRTU ... ... 64 52.88 25.72 111 50.91 +15.5VistaGn n VTGN ... ... ... 2.65 .69 158 1.04 -6.6Visteon s VC ... ... 25 140.64 91.20 339 129.23 +3.3VitalThera VTL ... ... ...dd 7.30 2.25 261 5.65 -5.0tViveveMd n VIVE ... ... ...dd 8.75 2.90 979 2.89 -41.9Vivopwr n VVPR ... ... ... 6.69 1.02 209 2.43 -16.2 Vivus VVUS ... ... 2 1.38 .33 454 .49 -1.8Vodafone VOD 1.77e 6.2 ... 32.75 26.72 2770 28.78 -9.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 801 16.76 +1.0vTvThera n VTVT ... ... ...dd 8.40 .65 10505 2.03 -66.2Vuzix VUZI ... ... ...dd 11.40 4.10 249 6.35 +1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.55 +.3WD 40 WDFC 2.16 1.6 33 137.70 100.60 40 132.55 +12.3WMIH WMIH ... ... ...dd 1.61 .60 368 1.38 +62.5WSFS s WSFS .44f .9 17 53.00 42.45 71 51.65 +7.9WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 2 4.75 -20.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.15 +4.3WalgBoots WBA 1.60 2.5 14 86.42 61.56 4284 63.81 -12.1WashFed WAFD .68 2.1 15 37.70 29.80 366 32.30 -5.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 13 57.60 +8.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 25 17.55 +2.9WaveLfSc n WVE ... ... ... 55.95 15.15 230 40.60 +15.7WaysideT WSTG .68 4.7 6 20.60 12.60 6 14.40 -13.8Web.com WEB ... ... 7 25.95 15.75 372 18.40 -15.6WeiboCorp WB ... ... ... 142.12 56.75 5457 112.74 +9.0WelleslyBc WEBK .20 .6 22 33.25 25.00 5 33.24 +11.9Wendys Co WEN .34 2.0 18 17.75 13.57 4068 16.62 +1.2WernerEnt WERN .36f 1.0 25 43.95 25.15 662 36.05 -6.7sWesbanc WSBC 1.16f 2.5 20 46.14 35.49 144 45.98 +13.1WestBcp WTBA .80f 3.2 15 28.00 20.90 8 24.70 -1.8WAmBcp WABC 1.60 2.8 29 64.26 49.38 65 56.94 -4.4WestellT rs WSTL ... ... ...cc 4.60 2.48 69 3.01 -19.7WDigital WDC 2.00 2.5 9 106.96 75.96 3278 79.04 -.6WstNwEnB WNEB .16 1.4 27 11.25 9.30 37 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.30 2816 2.91 -22.6WestwtrRs WWR ... ... ... 1.77 .42 176 .46 -57.0WeycoGp WEYS .92f 2.9 20 38.25 26.51 26 32.00 +7.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.6 ... 24.25 12.58 7 16.49 -24.7Wheelr pfD WHLRD 2.19 12.4 ... 25.29 14.66 24 17.69 -12.0Wheeler rs WHLR 1.36 32.4 ...dd 12.30 3.25 89 4.20 -57.9WhiteHFin WHF 1.42 10.4 9 15.05 10.92 73 13.60 +1.3WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.57 -.1Wilhelmina WHLM ... ... 27 8.73 5.58 4 6.71 +3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 230 12.65 -.4WillmValV WVVI ... ... 22 8.86 7.70 4 8.35 +1.2WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.74 -9.1Willdan WLDN ... ... 21 36.87 19.25 75 27.06 +13.0WillisLFn WLFC ... ... 13 36.70 22.51 17 33.60 +34.6WillisTwW WLTW 2.40f 1.5 23 165.00 139.36 680 155.62 +3.3Windstm rs WIN .60 40.0 ...dd 5.01 1.28 2063 1.50 -18.9Wingstop n WING .28a .5 75 55.86 28.28 496 53.29 +36.7Winmark WINA .60f .4 23 144.10 121.20 4 133.90 +3.5WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 93.78 67.74 183 93.12 +13.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 3 26.90 -3.8WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 12 19.11 +8.5WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 2 35.46 -.7WT USQDv DGRW .59e 1.4 ...q 44.54 35.50 110 41.10 -.8WTChixSte CXSE 1.54e 1.7 ...q 96.79 60.15 21 88.98 +3.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 0 69.67 -4.7WisdomTr WETF .12 1.0 31 13.41 8.37 1224 11.65 -7.2WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 30 26.59 -2.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.98 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.06 -.7sWT NegHY HYND .90e 4.2 ...q 21.96 20.26 97 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 72 24.14 -.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 11 32.80 +1.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 7 45.90 -.4WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 8 25.28 -6.1Wix.com WIX ... ... ... 89.95 50.90 689 83.23 +44.6Woodward WWD .57 .8 27 89.30 65.22 216 73.86 -3.5Workday WDAY ... ... ...dd 140.00 82.57 1211 138.01 +35.6Workhrs rs WKHS ... ... ...dd 4.89 2.21 249 2.75 +7.4WldAccept WRLD ... ... 14 121.17 55.67 217 104.35 +29.3WrightMed WMGI ... ... ...dd 29.89 19.01 4036 23.57 +6.2WrightM rt WMGIZ ... ... ... 1.77 .61 1.25 -17.2Wynn WYNN 3.00f 1.5 56 203.63 119.17 2746 201.51 +19.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 47 .87 -46.5XOMA rs XOMA ... ... ...dd 37.25 5.86 186 22.64 -36.4XTL Bio rs XTLB ... ... ... 4.14 1.55 19 2.08 -9.1XBiotech n XBIT ... ... ... 11.85 2.77 14 4.31 +9.4XcelBrnds XELB ... ... 12 5.00 2.00 11 2.65 -19.7XcelEngy XEL 1.44 3.2 20 52.22 41.51 2256 45.25 -5.9sXcerra XCRA ... ... ... 13.62 9.05 2415 13.71 +40.0Xencor XNCR ... ... ...dd 34.63 18.55 201 29.98 +36.8XeneticB n XBIO ... ... ... 4.49 1.59 3 1.92 +.1XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 64 5.90 +108.8Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1773 69.72 +3.4Xperi XPER .80 3.8 ...dd 35.40 16.70 375 21.05 -13.7XploreTch XPLR ... ... 80 4.20 1.54 5 3.21 +13.0XpressSp rs XSPA ... ... 1 1.95 .56 16 .68 -50.5sXspandPr n XSPL ... ... ... 6.80 5.25 389 6.79 +15.7Xunlei Ltd XNET ... ... ... 27.00 3.11 294 13.03 -15.3YRC Wwde YRCW ... ... ...dd 17.61 7.36 520 10.30 -28.4YY Inc YY ... ... 7 142.97 49.27 1421 103.75 -8.2Yandex YNDX ... ... 88 44.49 24.94 4111 35.27 +7.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 157 7.38 -1.3Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 164 1.70 -4.0YintechIn n YIN .36e 4.0 ... 14.81 8.50 23 9.06 -5.2YogaWks n YOGA ... ... ... 5.85 1.98 8 2.12 -25.1YorkWater YORW .67 2.1 32 39.86 27.45 12 32.60 -3.8Youngevt n YGYI ... ... ... 7.00 3.44 8 3.64 -11.9YulongE rs YECO ... ... ... 9.00 1.25 9 3.31 +22.6ZK Intl n ZKIN ... ... ... 16.00 6.01 11 6.63 -32.3Zafgen ZFGN ... ... ...dd 10.00 3.21 50 6.49 +40.5Zagg ZAGG ... ... 27 23.70 7.85 1032 13.90 -24.7ZaiLab n ZLAB ... ... ... 35.74 17.85 163 18.03 -15.1Zais Grp ZAIS 1.60 39.1 ...dd 4.09 1.72 4 4.09 +5.4ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.89 +16.8ZebraT ZBRA ... ... ...cc 157.18 94.63 376 153.12 +47.5ZillowA s ZG ... ... ...cc 59.73 37.96 905 54.64 +34.1ZillowC n Z ... ... ... 59.99 37.68 2664 55.33 +35.2ZionO&G ZN ... ... ...dd 6.90 1.35 376 4.26 +97.2sZionsBcp ZION .72e 1.2 18 57.52 38.43 2068 57.78 +13.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 817 4.51 +8.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.54 AB Government Money ... 1.54 AIM MMCshRes 23 1.22 AIMMMInv 23 1.38 AIM Premier Portfoli 22 1.86 AIM Premier Tax Exem 9 1.38 AIM Premier U.S. Gov 26 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.34 AIM Short Term Invts 15 1.77 AIM Short Term Invts 21 1.85 AIM Short Term Invts 26 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 50 1.26 AmC Prime 38 1.46 AmCentUSGv 49 1.34 AmCPrime t 38 1.21 American Century Pri 38 .70 BBH MM Inst 42 1.45 BBH MMkt 42 1.19 BLFMuniDlr 24 1.13 BMOGov I p 10 1.55 BMO Gov Y 10 1.30 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 13 1.75 BMO Prime Y 13 1.50 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 12 1.03 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 24 1.00 California Tax-Free 30 1.07 CapResFd p 36 1.14 Cash Account Tr, Gov 29 1.44 Cash Account Tr, Gov 29 1.64 Cash Account Trust 29 .80 Cash Account Trust: 23 .34 Cash Acct Tr: Govt & 29 1.57 Cash Acct Tr: Tax Ex 23 1.08 Cash Acct Tr: Tax Ex 23 1.27 Cash Acct Tr: Tax Ex 23 1.31 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 16 1.42 Cavanal Hill U.S. Tr 16 1.50 Cavanal Hill U.S. Tr 16 1.30 CavanalTrAdm 16 1.00 CitiznSelTreA 51 1.65 CitiznSelTreB 51 1.45 CityNaRoGv p 24 .85 CityNRochGv 24 1.30 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.22 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 23 1.43 DWS Variable NAV Mon 17 2.01 DavisGvtA 54 .01 Deutsche Money Marke 23 1.23 Deutsche Money Marke 23 .47 Deutsche Money Marke 23 1.43 DryBasic 26 1.59 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 12 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 51 1.70 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 45 1.26 Dreyfus Institutiona 45 1.51 Dreyfus Institutiona 12 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 28 1.52 Dreyfus Liquid Asset 28 1.15 Dreyfus Municipal Ca 14 1.23 Dreyfus Municipal Ca 14 .99 Dreyfus New York Mun 16 1.29 Dreyfus New York Mun 16 1.04 Dreyfus Prime Money 42 1.84 Dreyfus Tax Exempt C 9 1.32 Dreyfus Tax Exempt C 9 1.09 Dreyfus Treasury Cas 27 1.54 Dreyfus Treasury Cas 27 1.29 Dreyfus Treasury Cas 27 1.44 Dreyfus Treasury Cas 27 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 11 1.60 DryfLA 28 1.22 DryInTrAgcHm 12 1.55 DryTrPmCsh I 45 1.55 DryfGenTrPrA 35 .72 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.83 FIMMDomII 16 1.68 FIMMDomIII 16 1.58 FIMMGov I 23 1.60 FIMMGovII 23 1.45 FIMMGovIII 23 1.35FIMM Government Port 23 1.64 FIMMMMkt I 23 1.94 FIMMMMktII 23 1.79 FIMMMMktIII 23 1.69 FIMMTrOnlyII p 34 1.42 FIMMTrOnly3 34 1.32 FIMMTrOnly I 34 1.57 FIMM Treasury Only P 34 1.61 FIMM Treasury Portfo 35 1.61 FIMMTry I 35 1.57 FIMMTryII 35 1.42 FIMMTryIII 35 1.32 FedCAMuniII 25 .92 FedCAMunCS p 25 .56 FedCAMunCap 25 1.21 FedGovOblCp 28 1.46 FedGovOb IS 28 1.57 FedGovOblSv 28 1.34 FedMMEagle 32 1.64 FedNYMun WS 34 1.27 FedPAMu WS 18 1.16 FedPrCshObCp 27 1.74 FedPrVlObSv 1 1.68 FedPrVlOblCp 1 1.83 FedPrVluObl 1 1.93 FedPrCshOblIS 27 1.84 FdPrCshObSv 27 1.59 FedPriOb IS 32 1.93 FedPrObSvc 32 1.73 FedTrstUSTr 19 1.56 FedTrsOb IS 19 1.58 FedTreasObSv 19 1.33 FedTrsOblCp 19 1.48 FedUSTCshSv 42 1.32 FedUSTrsIns 42 1.57 FedVaMuCsCS p 17 .62 Federated Government 28 .61 Federated Government 46 1.27 Federated Government 28 .88 Federated Government 28 .48 Federated Government 28 .48 Federated Government 28 .88 Federated Government 28 .91 Federated Government 28 .73 Federated Government 28 1.61 Federated Institutio 6 1.40 Federated Institutio 32 1.59 Federated Institutio 32 1.73 Federated Institutio 32 1.88 Federated Institutio 32 1.84 Federated Municipal 31 .89 Federated Municipal 31 1.13 Federated Municipal 31 .65 Federated Municipal 31 .77 Federated Prime Cash 27 .91 Federated Prime Cash 27 1.06 Federated Prime Cash 27 1.14 Federated Prime Cash 27 1.34 Federated Prime Cash 27 1.52 Federated Treasury O 19 1.32 Federated Trust for 19 .86 Federated Trust for 19 .74 FedMstr 17 1.86 FidTrAdvC t 32 .30 Fidelity California 19 1.33 Fidelity California 19 1.07 Fidelity Domestic Po 16 1.78 Fidelity Flex Govern 13 1.76 Fidelity Government 24 .82 Fidelity Government 24 1.07 Fidelity Government 24 1.44 Fidelity Government 24 1.51 Fidelity Government 24 1.07 FidGovPortS 23 1.55 Fidelity Insti Money 23 1.98 Fidelity Insti Money 16 1.87 Fidelity Insti Money 16 1.32 Fidelity Insti Money 35 1.07 Fidelity Insti Money 34 1.07 Fidelity Investments 20 1.91 Fidelity Investments 20 1.82 Fidelity Investments 20 1.62 Fidelity Investments 20 1.72 Fidelity Investments 20 1.87 FidCashRes 23 1.40 FidSpGov 24 1.34 FidSpMM 23 1.69 FidSpUSTr 35 1.34 FidMMPortS 23 1.89 Fidelity Massachuset 23 1.31 Fidelity Massachuset 23 1.06 Fidelity Money Marke 23 1.81 Fidelity New Jersey 47 1.32 Fidelity New Jersey 47 1.07 Fidelity New York AM 21 1.34 Fidelity New York AM 21 1.09 Fidelity SAI Municip 29 1.47 Fidelity Series Gove 22 1.76 Fidelity Tax-Exempt 37 1.27 Fidelity Treasury Mo 32 1.33 Fidelity Treasury On 34 1.52 FidTrPortsS 35 1.52 FidTrsyCR 32 .80 FidTryDly M 32 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 56 1.64 Gabelli U.S. Treasur 56 1.64 GabelliUST 56 1.64 GartmrMMPr 32 1.16 GnCAMuB 7 .67 GnTrsAgcy A 24 1.01 GnTrsAgcy R 24 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 10 1.02 General Treasury Sec 35 .98 General Treasury Sec 35 1.17 General Treasury and 24 .76 GnMMkt 31 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 37 1.93 Goldman Sachs Financ 37 1.53 Goldman Sachs Financ 37 1.78 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 27 1.11 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.49 Goldman Sachs Financ 27 1.09 Goldman Sachs Financ 27 1.34 Goldman Sachs Financ 40 1.93 Goldman Sachs Financ 40 1.53 Goldman Sachs Financ 40 1.78 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.07Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 27 1.58 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 27 1.56 Goldman Sachs Financ 37 2.00 Goldman Sachs Financ 40 2.00 Goldman Sachs Financ 40 1.88 Goldman Sachs Financ 37 1.88 Goldman Sachs Financ 27 1.44 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 27 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 35 .91 Goldman Sachs Financ 35 .77 Goldman Sachs Financ 35 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 1.68 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 .81 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 40 1.38 Goldman Sachs Financ 40 1.23 Goldman Sachs Financ 40 1.68 Goldman Sachs Financ 37 1.23 Goldman Sachs Financ 37 1.38 Goldman Sachs Financ 27 .61 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 32 1.09 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Invest 32 1.41 Goldman Sachs Invest 32 1.26 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 12 .32 Goldman Sachs Invest 12 1.07 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .91 Goldman Sachs Invest 32 1.65 GovTxMgSvc 46 1.31 GovObTR 28 1.08 GovTxMgIS 46 1.56 Government Fund Clas 40 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 28 .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 32 1.46 HSBC U.S. Treasury M 32 1.21 HSBC U.S. Treasury M 32 1.57 HSBC U.S. Treasury M 32 1.53 HSBC U.S. Treasury M 32 1.55 HSBCUSGov A 30 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 15 1.73 HeritInst 15 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 .62 Invesco Tax-Exempt C 12 .64 Investor Cash Tr, Tr 51 1.57 Investor Tax-Exempt 12 1.22 Investor Tax-Exempt 12 .82 Investor Tax-Exempt 12 1.07 Investor Tax-Exempt 12 1.29 Investor Tax-Exempt 12 1.17 Investor Tax-Exempt 12 .67 Investor Tax-Exempt 12 .52 Investor Tax-Exempt 12 .97 InvCshTrTrs 51 1.65 Investors Cash Tr, T 51 1.18 Investors Cash Trust 51 1.61 Ivy Cash Management 21 .42 Ivy Cash Management 21 .43 Ivy Cash Management 21 1.39 Ivy Government Money 15 1.08 Ivy Government Money 15 1.32 IvyMonyyC t 15 .16 IvyMnyA 15 1.04 IvyMM B 15 .12 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 21 .98Liquid Assets Portfo 21 1.65 Liquid Assets Portfo 21 1.31 Liquid Assets Portfo 21 1.77 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 30 1.12 Maryland Tax-Free Mo 30 1.07 Meeder Institutional 30 1.83 MeederRetl 28 1.52 ML CMAMn 35 1.21 ML CMATr 42 1.16 MilestnTOInst 25 1.49 MilestnTOInv 25 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.62 MMktGS4 47 1.37 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 29 1.19 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/Friday, May 11, 2018

PAGE 65

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 39 1.38 OppCshResN t 41 1.17 OppenhCshB p 41 1.18 OppenhCshC p 41 1.17 OppCshRes 41 1.17 Oppenheimer Governme 40 1.21 Oppenheimer Institut 43 1.67 Oppenheimer Institut 43 1.62 Oppenheimer Institut 43 1.60 OppMMFd A 40 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 27 1.51 PNC Gov A 27 1.46 PNC Gov I 27 1.56 PNC TrA p 42 1.40 PNC Tr I 42 1.51 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 ... .63 PionrCs ... 1.03 PremGvtMP 26 1.61 PremierPort 22 1.86 Premier Portfolio Pe 22 1.32 Premier Portfolio Pr 22 1.56 Premier Portfolio Re 22 1.72 Premier Portfolio Re 22 .99 PrimeObTR 32 1.43 PruMMartD 35 1.19 PruMMrtZ 35 1.36 Prudential Governmen 35 1.19 Prudential Governmen 35 1.17 Prudential Governmen 35 1.22 PruInstMM A 22 1.87 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 31 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 40 1.47 SEI DITGvIIA 52 1.54 SEI DITTrsA 35 1.46 SEI DITTrIIA 46 1.52 STI CshRes 30 1.38 STIC Prime Portfolio 15 1.61 STIC Prime Portfolio 15 .90 STIC Prime Portfolio 15 1.22 STIC Prime Portfolio 15 1.69 STIT Liquid Assets 21 1.55 STIT STIC Prime Por 15 1.47 STIT Government & Ag 26 1.59 STIT Government & Ag 26 1.32 STIT Liquid Assets P 21 1.82 STIT STIC Prime Port 15 1.73 STIT Tax-Free Cash R 12 1.09 STIT Tax-Free Cash R 12 1.30 STIT Treasury Obliga 40 1.58 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 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 1.45 SchwbACR 21 1.38 SchwbCshRes 20 1.35 Schwab Government Mo 13 1.39 SchwbInv 27 1.69 SchwbRetAdv 30 1.70 Schwab Retirement Go 31 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 11 1.32 SchbValAdv 28 1.70 SchwValAdUlt 28 1.85 Schwab Variable Shar 30 1.85 SchwbGv 13 1.13 SchbMM 2 1.44 Schb UST 11 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 23 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 29 1.59 State Street Insti U 22 1.64 State Street Insti U 22 1.29 State Street Institu 22 1.68State Street Institu 22 1.61 State Street Institu 24 1.54 State Street Institu 29 1.51 State Street Institu 22 1.56 State Street Institu 22 1.39 State Street Institu 29 1.24 State Street Institu 22 1.66 State Street Institu 24 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 24 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 41 1.48 T. Rowe Price Instit 44 1.76 T. Rowe Price Tax-Ex 40 1.16 TDAM California Muni 23 .68 TDAM Insti U.S. Gov 52 1.26 TDAM Insti U.S. Gove 52 1.51 TDAM Institutional T 49 .73 TDAM Institutional T 49 1.28 TDAM Institutional U 52 .86 TDAMMMInv 58 1.34 TDAMMMkPr 58 1.33 TDAM Money Market Po 58 1.44 TDAM Money Market Po 58 1.24 TDAM Municipal Portf 33 .68 TDAM New York Munici 11 .75 TDAM U.S. Government 25 .93 TDAMUSGv 25 1.03 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 40 1.56 TRowPRF 41 1.35 TRowUST 41 1.38 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 19 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 49 .59 U.S. Government Mone 49 1.09 U.S. Government Mone 49 1.79 U.S. Treasury Money 41 1.44 UBS Prime Investor F 17 1.51 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 25 1.26 UBS Select Governmen 25 1.62 UBS Select Governmen 25 1.31 UBS Select Governmen 25 1.58 UBS Select Governmen 25 1.56 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.89 UBS Select Treasury 23 1.51 UBS Select Treasury 23 1.53 UBS Select Treasury 23 1.26 UBS Select Treasury 23 1.57 UBS Tax-Free Institu 9 1.25 UBS Tax-Free Investo 9 .98 UBS Tax-Free Preferr 9 1.29 US Government Money 31 .75 US Government Money 31 1.46 USAA Mutl 26 1.47 USAA Treas 42 1.36 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 50 1.66 VangFdl 44 1.61 VangPr 41 1.85 VangPrInst 41 1.91 Voya Government Mone 30 1.39 Voya Government Mone 30 1.37 Voya Government Mone 30 .38 Voya Government Mone 30 1.38 Voya Liquid Assets P 29 1.23 Voya Liquid Assets P 29 1.48 Voya Liquid Assets P 29 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 12 1.32 WF 100% Treasury Mon 35 1.51 WF Government Money 22 1.62 Wells Fargo 100% Tre 35 1.41 WellsFargo A 15 1.40 WFCashInvAd 15 1.73 WFCashInst 15 1.86 Wells Fargo Cash Inv 15 1.93 Wells Fargo Fd, Trea 20 1.36 WFGovAdm 22 1.42 WFGvtMMA 22 1.15 Wells Fargo Heritage 15 1.93 Wells Fargo Heritage 15 1.63 WellsFargoI 100 35 1.21 WellsFargoInsCsh 15 1.56 WellsFargoInsGv 22 1.26 Wells Fargo Money Ma 15 1.84 Wells Fargo Money Ma 15 1.54 Wells Fargo Municipa 5 1.33 WellsF100TrA 35 1.06 WellsFargo TrsyS 20 1.26 WellsFargoTrsyA 20 1.09 WellsFargo TrsyI 20 1.50 WFGvMMInst 22 1.56 Western Asset Govern 40 1.05 Western Asset Govern 40 .77 WA GvtRsvA 40 1.17 WAInstGvInst 40 1.62 Western Asset Insti 53 1.48 Western Asset Insti 39 1.78 Western Asset Instit 40 1.57 Western Asset Instit 40 1.57 Western Asset NY Tax 11 .93 Western Asset Prime 33 1.49 Western Asset Tax Fr 12 .43 Western Asset Tax Fr 12 .93 Western Asset US Tre 53 .76 WstnUSTrN 53 1.13WstnInstLqRsI 39 1.83 WstnPrmLiq 39 1.54 WstnInstUSTR 53 1.54 WstnPrmUSTR 53 1.28 Wilm GovSel 41 1.37 Wilm TrAdm 45 1.12 Wilm TrSvc 45 .96 Wilm TrSvc 45 1.37 Wilm GovAdm 41 1.12 Wilmington U.S. Gove 41 .97 WilmUSGov 41 1.47Tax ExemptAIMTx 12 .52 AmC CATF 15 1.11 AmC TF 9 1.17 BMO TaxF I p 11 1.40 BMO TaxF Y 11 1.15 BNYMelNMuM 12 1.28 BLMunFdPCS p 24 .90 BRLM Muni 24 1.38 BRF NYMuni 7 1.39 BRFCAMuni 8 1.31 CashActTxEMgd 23 1.15 FIMMTxExII 31 1.25 FIMMTxEx3 31 1.15 FIMMTxExI 31 1.40 FedCAMuniSv 25 1.06 FedCAMu WS 25 1.32 FedGAMuCsh 11 1.13 FedMAMuCS p 27 .57 FedMAMuniSv 27 .98 FedMuObl A 31 1.46 FedMuOblCap 31 1.36 FedMunOblSv 31 1.21 FedNYMuCSv 34 1.05 FedNYMuCS p 34 .58 FedNYMuCsII 34 .82 FedPAMuniCS 18 .57 FedPAMuCsSv 18 .96 FedTaxFObWS 29 1.40 FedTxFrObSv 29 1.15 FedMuniSvc 17 1.01 FedTxF c 6 1.45 FidCA 20 1.12 FidCT 41 1.11 FidMA 31 1.08 FidMI 28 1.04 FidMuMM 38 1.23 FidNJ 46 1.03 FidNY 27 1.08 FidOH 51 1.07 FidPA 24 1.10 FidSpCA 19 1.23 FidSpMA 23 1.22 FidSpNJ 47 1.23 FidSpNY 21 1.24 FidTEDly M 37 .90 FidAZ 16 1.14 Fid TECR 37 .65 FidTxEx MM 37 1.15 FidTaxExPortS 31 1.35 FinSq TEF 12 1.32 FstAmTFA 23 .80 FstAmTxFY 23 1.10 FsAmTxFObII 23 1.25 FstAmTFObZ 23 1.35 GenNJMun 22 .82 GenNYMuB 17 .85 GnMuB p 10 .57 GnNYMuB p 17 .44 GnCalMu 7 .90 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 9 1.38 SchwAMTTxF 14 1.07 SchwNYMuVA 11 1.26 SchwNYMuSw 11 1.01 SchwTxFValAd 14 1.29 ShwbTE 14 1.19 SchwabTxEx 14 1.29 Schwb CA 14 1.05 ScudTECshInst 23 1.31 TDAMCAMu 23 .78 TDAMMuni 33 .78 TDAMNYMu 11 .85 TRowSumMu 43 1.04 TRowCA c 30 .85 TRowNY c 29 .97 TRowTE c 40 1.10 USAATxEx 19 1.04 VangNJ 43 1.33 VangCA 26 1.34 VangPA 17 1.35 VangNY 23 1.37 VangTxEx 30 1.41 WFAMuCshM 5 1.43 WFA MuCsMSv 5 1.18 WFNatInstMM 5 1.42 WFNtTFMMSv 5 1.17 WellsFargoNat 5 1.32 WellsF NTFA 5 .98 WstnFTxR N 12 .78 WstnInstTxFR 12 1.37 WstnNYTxR N 11 .78 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 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 99.30 99.31 +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 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 1.83 1.00 Aug 18 p 99.24 99.25 1.90 4.00 Aug 18 p 100.17 100.18 1.90 .75 Aug 18 p 99.20 99.21 1.93 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.96 .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 99.20 99.21 +0.01 2.05 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.18 99.19 2.08 3.75 Nov 18 p 100.27 100.28 2.08 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.17 99.18 +0.01 2.10 1.38 Nov 18 p 99.19 99.20 2.10 1.25 Dec 18 p 99.15 99.16 2.12 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.16 99.17 2.15 1.50 Dec 18 p 99.18 99.19 2.16 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.11 101.12 .13 1.13 Jan 19 p 99.07 99.08 2.21 1.25 Jan 19 p 99.10 99.11 +0.01 2.21 1.50 Jan 19 p 99.15 99.16 2.21 .75 Feb 19 p 98.28 98.29 +0.01 2.22 2.75 Feb 19 p 100.12 100.13 2.22 8.88 Feb 19 k 105.02 105.03 2.16 1.13 Feb 19 p 99.04 99.05 +0.01 2.23 1.38 Feb 19 p 99.10 99.11 +0.01 2.24 1.50 Feb 19 p 99.13 99.14 +0.01 2.24 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 99.14 99.15 +0.01 2.26 .13 Apr 19 f 99.20 99.21 .51 .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 2.32 1.13 May 19 p 98.24 98.25 +0.01 2.32 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 2.35 1.25 Jun 19 p 98.25 98.26 +0.01 2.34 1.63 Jun 19 p 99.06 99.07 +0.01 2.33 .75 Jul 19 p 98.04 98.05 2.36 1.88 Jul 19 f 102.06 102.07 .01 .88 Jul 19 p 98.06 98.07 +0.01 2.38 1.63 Jul 19 p 99.03 99.04 +0.01 2.38 .75 Aug 19 p 97.30 97.31 2.40 3.63 Aug 19 p 101.16 101.17 2.40 8.13 Aug 19 k 107.03 107.04 2.39 1.00 Aug 19 p 98.05 98.06 2.43 1.25 Aug 19 p 98.15 98.16 -0.01 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 2.44 1.75 Sep 19 p 99.02 99.03 +0.01 2.44 1.00 Oct 19 p 97.30 97.31 2.46 1.25 Oct 19 p 98.08 98.09 2.47 1.50 Oct 19 p 98.19 98.20 2.48 1.00 Nov 19 p 97.26 97.27 2.48 3.38 Nov 19 p 101.09 101.10 -0.01 2.49 1.00 Nov 19 p 97.23 97.24 -0.01 2.49 1.50 Nov 19 p 98.28 98.29 2.49 1.50 Nov 19 p 98.15 98.16 -0.01 2.49 1.38 Dec 19 p 98.08 98.09 2.49 1.13 Dec 19 p 97.26 97.27 2.49 1.63 Dec 19 p 98.19 98.20 -0.01 2.49 1.88 Dec 19 p 99.00 99.01 2.49 1.38 Jan 20 f 101.17 101.18 -0.01 .44 1.38 Jan 20 f 98.05 98.06 2.49 1.25 Jan 20 p 97.29 97.30 +0.01 2.50 1.38 Jan 20 p 98.03 98.04 2.49 2.00 Jan 20 p 99.04 99.05 -0.01 2.50 3.63 Feb 20 p 101.29 101.30 2.51 8.50 Feb 20 k 110.11 110.12 2.47 1.38 Feb 20 p 97.31 98.00 2.53 1.25 Feb 20 p 97.24 97.25 2.52 2.25 Feb 20 p 99.17 99.18 2.51 1.13 Mar 20 p 97.13 97.14 2.54 1.38 Mar 20 p 97.28 97.29 2.53 2.25 Mar 20 p 99.15 99.16 2.53 1.50 Apr 20 p 98.01 98.02 2.55 .13 Apr 20 f 99.02 99.03 -0.01 .60 1.13 Apr 20 p 97.09 97.10 +0.01 2.55 1.38 Apr 20 p 97.24 97.25 2.55 2.38 Apr 20 p 99.22 99.23 2.53 1.50 May 20 p 97.30 97.31 +0.01 2.56 3.50 May 20 p 101.26 101.27 2.56 8.75 May 20 k 112.09 112.10 -0.01 2.45 1.38 May 20 p 97.19 97.20 2.57 1.50 May 20 p 97.27 97.28 2.57 1.50 Jun 20 p 97.26 97.27 2.57 1.63 Jun 20 p 98.00 98.01 -0.01 2.58 1.88 Jun 20 p 98.17 98.18 2.58 1.25 Jul 20 f 102.00 102.01 .33 1.50 Jul 20 p 97.22 97.23 2.59 1.63 Jul 20 p 97.29 97.30 2.59 2.00 Jul 20 p 98.23 98.24 2.59 1.50 Aug 20 p 97.19 97.20 2.59 2.63 Aug 20 p 100.02 100.03 -0.01 2.59 8.75 Aug 20 k 113.15 113.16 -0.01 2.58 1.38 Aug 20 p 97.08 97.09 2.61 2.13 Aug 20 p 98.29 98.30 2.61 1.38 Sep 20 p 97.07 97.08 2.60 1.38 Sep 20 p 97.04 97.05 2.62 2.00 Sep 20 p 98.18 98.19 2.62 1.63 Oct 20 p 97.21 97.22 2.62 1.38 Oct 20 p 97.00 97.01 2.63 1.75 Oct 20 p 97.28 97.29 2.63 1.75 Nov 20 p 97.27 97.28 -0.01 2.63 2.63 Nov 20 p 99.31 100.00 2.63 1.63 Nov 20 p 97.16 97.17 2.64 2.00 Nov 20 p 98.13 98.14 2.64 1.88 Dec 20 p 98.03 98.04 2.64 1.75 Dec 20 p 97.23 97.24 +0.01 2.65 2.38 Dec 20 p 99.09 99.10 2.65 2.00 Jan 21 p 98.10 98.11 2.65 1.13 Jan 21 f 101.18 101.19 .53 1.38 Jan 21 p 96.20 96.21 2.66 2.13 Jan 21 p 98.19 98.20 2.66 2.25 Feb 21 p 98.29 98.30 2.66 3.63 Feb 21 p 102.18 102.19 2.65 7.88 Feb 21 k 113.30 113.31 2.61 1.38 Feb 21 p 95.27 95.28 +0.01 2.67 2.00 Feb 21 p 98.06 98.07 2.67 2.38 Mar 21 p 99.06 99.07 2.67 1.25 Mar 21 p 96.01 96.02 2.68 2.25 Mar 21 p 98.26 98.27 2.67 .13 Apr 21 f 98.17 98.18 .63 2.38 Apr 21 p 99.05 99.06 2.67 1.38 Apr 21 p 96.08 96.09 2.69 2.25 Apr 21 p 98.24 98.25 2.69 2.63 May 21 p 99.26 99.27 2.68 3.13 May 21 p 101.07 101.08 2.69 8.13 May 21 k 115.22 115.23 2.67 2.00 May 21 p 97.31 98.00 +0.01 2.70 1.13 Jun 21 p 95.08 95.09 2.71 2.13 Jun 21 p 98.08 98.09 2.71 .63 Jul 21 f 100.16 100.17 +0.01 .47 1.13 Jul 21 p 95.03 95.04 2.72 2.25 Jul 21 p 98.18 98.19 +0.01 2.72 2.13 Aug 21 p 98.04 98.05 +0.01 2.73 8.13 Aug 21 k 116.29 116.30 2.68 1.13 Aug 21 p 94.30 94.31 2.73 2.00 Aug 21 p 97.22 97.23 2.73 1.13 Sep 21 p 94.26 94.27 2.74 2.13 Sep 21 p 98.00 98.01 2.74 1.25 Oct 21 p 95.03 95.04 +0.01 2.74 2.00 Oct 21 p 97.18 97.19 +0.01 2.74 2.00 Nov 21 p 97.17 97.18 +0.01 2.74 8.00 Nov 21 k 117.18 117.19 2.72 1.75 Nov 21 p 96.20 96.21 2.75 1.88 Nov 21 p 97.03 97.04 +0.01 2.73 2.00 Dec 21 p 97.12 97.13 2.76 2.13 Dec 21 p 97.26 97.27 2.75 .13 Jan 22 f 98.09 98.10 .59 1.50 Jan 22 p 95.17 95.18 +0.01 2.76 1.88 Jan 22 p 96.28 96.29 +0.02 2.76 ARCResources 102477 13.72 13.33 13.38 -.21 AdvOil Gas 152894 3.88 3.73 3.75 -.10 AirCdaV VV 141770 23.10 22.55 22.89 -.21 AlamosGoldA 156753 6.84 6.61 6.79 +.10 AlgonquinPwr 88582 12.65 12.50 12.61 +.01 AlimntatnBSV 92578 54.14 53.40 54.04 +.45 AphriaInc J 310171 11.71 11.06 11.09 -.36 AthabascaOil 665483 1.91 1.79 1.86 -.05 AuroraCannabi 295013 8.14 7.95 7.96 -.07 B2GoldCorpo 239728 3.75 3.66 3.70 +.05 BCE Inc 222131 53.35 52.90 53.26 -.02 BMO WgtBkInx 91853 29.38 29.18 29.30 +.13 BarrickGold 222806 17.39 17.12 17.25 +.11 BaytexEnergy 708591 6.14 5.88 5.97 -.11 BellatrixExpl 70583 1.70 1.56 1.59 -.10 BirchcliffEng 176554 4.49 4.32 4.41 +.01 Bk NS 295855 80.31 79.78 79.95 -.05 BkMontreal 150750 100.72 99.89 100.34 +.20 BlackberryLtd 170361 15.16 14.76 15.16 +.27 BombardirBSV 434908 4.24 4.17 4.17 -.04 BonavistaEgy 104336 1.62 1.56 1.61 ... BrookdALV 147742 52.69 50.88 51.61 +.20 CIBC 150024 115.13 114.07 114.73 +.66 CIFinancial 107088 26.29 25.31 25.93 -.36 CalfracWell 244582 8.35 7.85 8.21 +.36 CamecoCorp 78233 14.72 14.52 14.62 -.05 CannTustHoldi 64958 9.34 8.80 8.81 -.21 CanopyGrowth 138055 30.18 29.64 29.75 -.12 CardinalEngy 73706 5.61 5.49 5.59 +.05 CascadesInc 98672 12.65 12.18 12.32 -1.02 CdnNatRail 123604 102.72 101.31 102.50 +.30 CdnNatRes 910184 46.60 45.63 46.46 +.56 CenovusEngy 590235 14.18 13.96 14.07 -.04 CenterraGld 77400 7.83 7.52 7.53 -.10 ChoiceREITUn 117885 11.72 11.45 11.67 +.12 CrescentPnt 334093 10.40 10.22 10.35 ... CrewEngy 69079 2.70 2.62 2.66 +.03 DenisonMines 70581 .63 .61 .63 +.02 DetourGoldo 90080 10.72 10.22 10.60 +.32 ECNCapitalCo 157501 3.47 3.35 3.44 +.06 EldoradoGld 126395 1.25 1.21 1.21 -.02 ElementFin 154028 4.88 4.72 4.81 -.04 EmeraInc 70592 40.74 40.00 40.00 -.71 EnCanaCorp 448772 17.10 16.69 16.84 -.35 EnbridgeInc 672019 43.07 41.93 42.25 +.77 EnerplusCorp 133771 15.96 15.48 15.53 -.43 ErdeneReso 79286 .40 .34 .34 -.04 FirstQntumo 173550 20.75 20.22 20.42 +.50 Fortis Inc 88467 42.47 42.04 42.36 -.14 FrstMajSvro 118462 9.30 8.57 9.22 +.42 GearEnergyLt 75454 1.08 1.03 1.06 +.01 GoldcorpInc 129744 17.66 17.41 17.54 +.21 GreatCdnGmng 141562 47.98 45.10 47.22 +9.96 HorzonNtho 88819 2.53 2.38 2.49 +.11 HrznCrdOilBl 168660 11.57 11.28 11.53 +.07 HrznCrdOilBr 176090 4.88 4.76 4.78 -.03 HrznNatGsBr 80067 14.72 14.10 14.20 -.64 HrznNtGsBul 232756 3.77 3.62 3.74 +.16 HudBayMnrls 240756 9.37 9.08 9.30 +.32 HuskyEngy 111904 18.43 17.94 18.12 -.01 HydroOneLimi 62839 20.22 19.98 20.00 -.23 ISharesS P60 291619 23.88 23.72 23.84 +.12 IShrsCapEngy 123641 12.87 12.72 12.83 -.01 IShrsCapFin 101497 37.83 37.55 37.71 +.16 IamgoldCorp 109843 7.96 7.84 7.91 +.04 ImperialOil 263744 41.57 41.03 41.35 +.35 InMedPharmace 146661 1.24 1.07 1.07 -.17 InterPipeline 94986 23.84 23.46 23.53 -.15 IvanhoeAo 172283 3.16 3.04 3.11 +.05KeltExplo 84172 8.63 8.30 8.33 -.24 KinrossGold 392776 4.88 4.76 4.77 +.04 LOGIQASSETMG 158093 .02 .01 .02 ... LibertyGoldC 130388 .41 .39 .40 ... Loblaw Co 63392 66.32 65.28 66.32 +.99 LundinMng 192294 8.65 8.41 8.61 +.29 MEGEnergy 376718 8.23 7.87 8.15 +.28 MagnaInt l 113249 81.38 77.51 80.24 +2.08 ManulifeFin 494239 24.94 24.61 24.74 -.01 Metro Inc 241420 41.19 40.54 40.95 +.41 MidasGoldJ 143882 1.19 1.14 1.19 +.08 MountainProv 71722 3.18 3.04 3.05 -.08 NatBkCan 121175 63.14 62.60 62.99 +.43 NemaskaLithiu 171507 1.35 1.27 1.30 ... NeovascInc 497467 .07 .06 .07 +.01 NevsunReso 344823 4.93 4.57 4.79 +.19 New Gold 273785 3.20 2.96 3.00 -.13 NexGenEnergy 102733 2.55 2.46 2.53 +.02 NutrienLtd 78189 63.11 62.00 62.79 +.42 NuvistaEngy 95871 9.32 9.09 9.17 -.11 OpenTextCorp 188345 44.56 42.55 44.30 -2.96 OrosurMining 118100 .08 .07 .07 ... PaintedPonyE 70240 2.66 2.54 2.61 -.01 PanAmericanS 63995 23.52 22.01 23.09 +2.08 ParamountA 196616 15.02 13.97 14.13 -1.13 PembinaPipe 349166 44.22 43.75 43.99 -.01 PengrowthEgy 74349 1.10 1.06 1.07 -.01 PeytoExpl 128691 11.31 10.79 10.83 -.31 PowerCorpSV 107875 29.76 29.42 29.42 -.33 PrairieSkyRyl 75442 27.35 26.71 26.95 -.25 PrecisionDrl 227193 4.75 4.60 4.70 +.05 PrimeroMining 157311 .31 .29 .31 +.03 Prometico 89534 .74 .69 .69 ... PureIndREIT 72840 8.03 8.03 8.03 +.01 PwrFinCorp 73432 32.49 32.06 32.10 -.36 QuebecorBSV 80251 24.16 23.70 24.05 +.31 RagingRiver 98438 7.71 7.56 7.68 +.13 RioCanRlUn 78738 23.68 23.46 23.66 +.21 RogersCommB 172689 61.40 60.85 61.33 +.25 RoyalBank 284657 100.34 99.45 99.96 +.33 SevenGenClA 120709 16.46 15.86 15.98 -.26 ShawCommBNV 247197 26.22 25.99 26.13 +.06 SherrittIntl 98403 1.20 1.18 1.20 +.01 SpartanEngyCo 114857 6.57 6.47 6.51 +.03 SunLifeFin 208141 53.53 52.04 53.33 +.91 SuncorEngy 342960 50.53 49.85 50.37 +.19 T D Bank 436660 74.62 74.09 74.28 +.04 TORCOil Gas 393219 7.95 7.62 7.91 +.27 TS03Inc o 98248 .79 .71 .73 +.06 TamarackVall 194101 3.95 3.67 3.89 +.17 TeckResLimit 148603 34.95 34.32 34.87 +.71 Telus Corp 133200 45.87 45.21 45.74 -.19 TheStarsGrou 150936 45.84 42.94 45.53 +3.93 ThomsonReuter 62719 50.18 49.59 49.99 +.03 TourmalineOil 71439 24.14 23.49 23.64 -.38 TransAltaCorp 71571 6.74 6.64 6.71 +.04 TransAltaRene 65436 12.35 11.65 11.84 +.24 TransCdaCorp 225076 55.98 55.38 55.85 -.04 TrevaliMngo 189414 1.19 1.15 1.15 -.01 TricanWell 251258 3.70 3.45 3.56 -.02 TrilogyIntlP 177480 .21 .12 .15 -.12 TurquoiseHill 86997 3.81 3.75 3.79 +.01 ValeantPharma 146841 26.30 25.47 25.55 -.55 WestjetAir 80315 19.91 19.42 19.59 -.11 WhitecapReso 125067 9.40 9.23 9.25 -.05 YamanaGld 130979 3.84 3.77 3.79 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Feb 22 p 97.10 97.11 +0.02 2.76 1.75 Feb 22 p 96.11 96.12 +0.01 2.77 1.88 Feb 22 p 96.25 96.26 +0.01 2.77 1.75 Mar 22 p 96.08 96.09 +0.02 2.77 1.88 Mar 22 p 96.22 96.23 +0.01 2.78 .13 Apr 22 f 97.28 97.29 .67 1.75 Apr 22 3p 96.04 96.05 +0.01 2.78 1.88 Apr 22 p 96.19 96.20 +0.01 2.78 1.75 May 22 p 96.03 96.04 +0.01 2.78 1.88 May 22 p 96.17 96.18 +0.01 2.78 1.88 May 22 p 96.01 96.02 +0.01 2.78 1.75 Jun 22 p 95.31 96.00 +0.02 2.78 2.13 Jun 22 p 97.13 97.14 +0.01 2.79 .13 Jul 22 f 98.09 98.10 .54 1.88 Jul 22 p 96.11 96.12 +0.01 2.80 2.00 Jul 22 p 96.27 96.28 +0.01 2.80 1.63 Aug 22 p 95.09 95.10 2.80 7.25 Aug 22 k 118.00 118.01 +0.01 2.74 1.63 Aug 22 p 95.08 95.09 +0.01 2.80 1.88 Aug 22 p 96.08 96.09 +0.01 2.80 1.75 Sep 22 p 95.20 95.21 2.81 1.88 Sep 22 p 96.05 96.06 2.81 1.75 Oct 22 p 96.03 96.04 +0.01 2.81 2.00 Oct 22 p 96.19 96.20 +0.01 2.81 1.63 Nov 22 p 94.31 95.00 2.82 7.63 Nov 22 k 120.15 120.16 2.76 2.00 Nov 22 p 96.17 96.18 2.81 2.13 Dec 22 p 96.31 97.00 2.82 .13 Jan 23 f 97.20 97.21 +0.01 .64 1.75 Jan 23 p 95.08 95.09 2.82 2.38 Jan 23 p 98.00 98.01 +0.01 2.83 2.00 Feb 23 p 96.10 96.11 +0.01 2.83 7.13 Feb 23 k 119.05 119.06 +0.02 2.80 1.50 Feb 23 p 94.01 94.02 2.83 2.63 Feb 23 p 99.03 99.04 +0.01 2.82 1.50 Mar 23 p 93.30 93.31 +0.01 2.83 2.50 Mar 23 p 98.16 98.17 +0.01 2.83 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 15.24 -1.0 +.3 +4.5/B IntrmDvrsMnA m MS 14.12 +.2 -.8 +1.0/B IntrmDvrsMnC m MS 14.11 +.2 -1.1 +.2/E LgCpGrA m LG 50.65 +3.6 +6.0 +14.2/A LgCpGrAdv LG 55.06 +3.6 +6.1 +14.5/A LgCpGrC m LG 38.24 +3.5 +5.7 +13.4/B LgCpGrI LG 54.77 +3.6 +6.1 +14.6/A LgCpGrK b LG 51.53 +3.6 +6.0 +14.2/A LtdDurHiIncAdv HY 10.23 +.3 +.5 +3.5/C MuniBdInfStr1 b MS 10.16 +.5 +.3 +2.1/A MuniBdInfStr2 MS 10.17 +.5 +.3 +2.2/A MuniBdInfStrA m MS 10.21 +.6 +.3 +1.9/A MuniBdInfStrAdv MS 10.21 +.5 +.4 +2.2/A MuniIncCAA m MF 11.02 +.3 -.8 +2.4/B MuniIncCAAdv MF 11.02 +.3 -.7 +2.7/A MuniIncIIArznA m SI 10.95 +.3 -.7 +2.9/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/B MuniIncIIOhioA m MO 9.81 +.3 -.9 +2.6/A MuniIncIIPEA m MP 10.33 +.3 -.8 +2.6/B MuniIncIIVIA m SI 10.96 +.2 -.8 +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 9.79 +.3 -1.2 +1.7/C 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 5.86 +1.2 +.5 +9.6/A ReltvValAdv LV 5.91 +1.2 +.5 +9.9/A ReltvValC m LV 5.84 +1.0 +.2 +8.8/B SelUSEqAdv LB 17.18 +2.3 +2.5 +11.0/A SelUSLSA m LO 12.84 +2.1 +1.8 +5.6/B SelUSLSAdv LO 13.04 +2.1 +2.0 +5.9/B SelUSLSC m LO 12.30 +2.1 +1.6 +4.8/B ShortDurPlus CS 11.55 ... -.2 +.3/D SmCpGrA m SG 57.37 +4.4 +11.3 +14.1/A SmCpGrI SG 62.13 +4.4 +11.4 +14.4/A SstnlGlbThtcA m WS 120.21 +2.3 +2.4 +10.8/A SstnlGlbThtcAdv WS 127.27 +2.3 +2.5 +11.1/A SustIntlThtcA m FG 19.69 +.9 +.9 +4.4/E TxMgAlMktIncA m CA 12.51 +.9 -1.8 +2.7/E TxMgWtAprStrAdv WS 16.52 +1.4 +2.1 +7.4/C TxMgdIntl FB 18.71 -.1 +1.5 +5.6/B AAMInsgtSelIncI d TW 9.84 -1.0 -2.8 +2.7/BABAllMktRlRet1 b IH 9.12 +3.9 +3.1 +1.4/E AllMktTRA m MA 14.82 +1.0 -.1 +3.5/E AllMktTRAdv MA 14.92 +.9 ... +3.7/E AllMktTRC m MA 14.71 +.8 -.4 +2.7/E BdInStrat1 b IP 10.59 -.1 -.5 +1.9/A BdInStrat2 IP 10.58 -.2 -.5 +2.0/A CncntrGrAdv LG 36.41 +4.3 +6.9 +10.9/D CnsrvWlthStratA m CA 12.11 +.9 -.2 +2.7 CorOppsA m LG 20.65 +2.2 +1.9 +11.2/C DiscvGrA m MG 12.13 +4.6 +11.7 +12.9/A DiscvGrAdv MG 12.95 +4.6 +11.8 +13.1/A DiscvValA m SV 23.36 +3.8 +2.5 +9.5/B DiscvValAdv SV 23.91 +3.8 +2.6 +9.7/B DiscvValC m SV 20.56 +3.7 +2.2 +8.6/C DiscvValI SV 23.20 +3.8 +2.6 +9.8/B DiscvValR b SV 22.67 +3.8 +2.4 +9.0/C DiscvValZ SV 23.17 +3.8 +2.6 +9.8/B DiversMunicipal MS 14.11 +.3 -.7 +1.3/A EmMkts EM 33.13 -1.3 +1.8 +5.7/C EqIncA m LV 28.79 +.4 -.3 +6.9/D EqIncAdv LV 29.07 +.4 -.2 +7.2/C EqIncC m LV 28.39 +.4 -.5 +6.2/D GlbBdA m IB 8.26 -.5 -.9 +2.4/B GlbBdAdv IB 8.25 -.5 -.8 +2.7/B GlbBdC m IB 8.29 -.6 -1.1 +1.6/C GlbBdI IB 8.25 -.5 -.8 +2.7/B GlbBdR b IB 8.25 -.5 -1.0 +2.0/C GlbRkAllcA m TV 16.48 +1.7 +.4 +3.4/C GlbRlEstInvmA m GR 14.50 +3.8 -.1 +3.8/B GlbRlEstInvmIII GR 11.04 +3.9 +.3 +4.6/B GrA m LG 78.70 +3.0 +7.3 +14.5/A HiIncA m HY 8.50 -.8 -1.4 +4.6/A HiIncAdv HY 8.51 -.7 -1.3 +4.9/A HiIncC m HY 8.60 -.8 -1.7 +3.8/C HiIncI HY 8.51 -.7 -1.4 +4.9/A HiIncK b HY 8.50 -.8 -1.4 +4.6/A HiIncR b HY 8.50 -.8 -1.5 +4.3/B HiIncZ HY 8.51 -.7 -1.3 +5.0/A IntermBdA m CI 10.83 -.5 -1.6 +1.6/B IntermBdAdv CI 10.84 -.5 -1.5 +1.9/A IntermCAMuniA m SS 14.04 +.3 -.5 +1.2/A IntermNYMuniA m SS 13.75 +.2 -.7 +1.3/A Intl FB 18.71 -.2 +1.5 +5.7/B IntlValA m FV 14.89 -1.0 +.2 +4.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, May 11, 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 66

ValA m LV 15.71 +.5 -2.7 +3.6/E ValAdv LV 15.73 +.6 -2.6 +3.9/E WlthApprStrA m WS 16.67 +1.5 +2.0 +6.7/C WlthApprStrAdv WS 16.63 +1.5 +2.1 +6.9/CAC AlternativesEqMktNetrlInv NE 11.41 +.2 +1.7 +.7/C MktNetrlValInv NE 10.09 -1.5 -3.6 +1.0/CAIGActvAllcA f MA 17.72 +1.0 +.4 +5.4/C FlexCrdtA m HY 3.40 +.1 +.9 +3.6/C FocedDivStrB m LV 17.13 -2.2 -7.4 +5.7/E FocedDivStrC m LV 17.12 -2.2 -7.4 +5.7/E IntlDivStrA m FV 9.35 -2.1 -2.2 -1.2/E MltAstAllcA f MA 18.40 +.9 +.2 +5.4/C SrFltngRtA m BL 8.12 +.5 +1.6 +3.7/B SrFltngRtC m BL 8.11 +.3 +1.4 +3.3/C StrBdA m MU 3.34 -.9 -2.5 +2.0/D StrValA m LV 30.84 -.4 -2.2 +6.0/D USGvtSecA m GI 8.88 -.4 -1.5 -1.1/EALPSRdRcksLtdPrEI d SW 7.39 +.8 +1.7 +9.0/C RdRcksLtdPrEInv m SW 7.27 +.8 +1.7 +8.7/CAMGCHEqPtnrsBalN b MA 17.44 +2.0 +2.6 +6.9/A FQGlbRkBalZ TV 15.80 +1.9 -1.3 +5.2/B FQTxMgdUSEqI LB 31.54 +3.3 +4.4 +8.6/D GWKCorBdI CI 9.79 -.8 -2.8 +.8/D GWKMnBdI MI 11.42 +.3 -1.5 +2.0/C GWKMnEnhYiI HM 9.80 +.5 -1.1 +4.2/C GWKSmCpCorI SG 29.24 +2.8 +2.9 +12.1/B MgrsAmIntrGvS GI 10.34 -.5 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.78 -.1 -.2 +4.5/E MgrsBrBlueS LG 50.40 +2.1 +5.3 +11.3/C MgrsBrwineS MG 49.02 +2.7 +5.1 +9.3/C MgrsCaEmergCoI SG 62.35 +5.2 +6.8 +18.4/A MgrsCaMidCpN b MG 31.00 +1.2 +2.5 +8.9/C MgrsCeRlEsttS SR 10.06 +5.5 -3.0 +4.5/B MgrsDblCrPlsBdI CI 10.37 -.8 -1.7 +1.9 MgrsDblCrPlsBdN b CI 10.37 -.9 -1.8 +1.6 MgrsEmergOppsS SG 49.52 +4.9 +7.9 +12.4/B MgrsFrpntMdCpI MV 41.95 -.1 -4.2 +4.6/E MgrsFrpntMdCpN b MV 40.86 -.2 -4.3 +4.3/E MgrsLmsSylsBdS CI 26.25 -.9 -1.7 +2.5/A MgrsMntCldGrI LG 20.39 +1.8 +3.5 +8.5/E MgrsMntCldGrN b LG 20.30 +1.8 +3.4 +8.3/E MgrsSkylnSpcEqS d SB 44.39 +1.2 +.9 +6.5/E MgrsSpecialEqS SG 131.13 +5.1 +9.8 +12.0/B RRDivAllCpVlI LV 12.34 +1.9 -1.2 +6.8/D RRDivAllCpVlN b LV 12.35 +2.0 -1.2 +6.6/D RRSmCpValI SB 13.45 +.5 +1.8 +11.3/A SthrnSnSmCpN m SB 24.84 +.6 -4.7 +2.1/E SystMidCpValI MV 15.81 +3.7 +1.0 +8.5/B TmsSqMidCpGrI MG 19.92 +3.1 +5.6 +9.3/C TmsSqMidCpGrS MG 19.41 +3.0 +5.5 +9.1/C TmsSqSmCpGrI SG 18.82 +3.6 +8.6 +11.0/C TmsSqSmCpGrS SG 18.34 +3.6 +8.5 +10.8/C TrilogyEMktsEqZ d EM 10.26 -.1 -.2 +8.3/A YackFocI d LB 20.86 -.3 -1.1 +8.8/C YackFocN d LB 20.89 -.3 -1.1 +8.7/D YacktmanI d LV 22.68 ... -.7 +8.0/BAQRDiversArbtrgI NE 9.21 ... +1.2 +3.0 DiversArbtrgN b NE 9.20 -.1 +1.1 +2.7 IntlEqI FB 11.17 +.7 +1.4 +6.7 IntlMomStyleI FG 16.35 +2.1 +3.5 +5.0 LgCpMomStyleI LG 23.11 +5.4 +6.3 +11.0 LgCpMomStyleN b LG 23.11 +5.4 +6.2 +10.7 MgdFtsStratI FF 8.90 ... -3.5 -4.9 MgdFtsStratN b FF 8.77 ... -3.6 -5.2 MltStratAltI AM 8.56 -2.6 -5.3 +1.8 MltStratAltN b AM 8.51 -2.6 -5.4 +1.5 RkBalCmdtsStrI BB 7.12 +2.5 +2.3 +2.8 RkParityI TV 9.82 +.8 -.8 +3.5 RkParityIIMVI TV 9.29 +2.0 -.3 +2.3 SmCpMomStyleI SG 24.90 +5.1 +5.4 +9.7ATDiscpEqInstl LB 19.94 +3.3 +4.0 +10.4/BAberdeenGlbHiIncA b HY 9.00 -.3 -.5 +1.9/E GlbHiIncI HY 8.43 -.2 -.3 +2.1/E IntlSmCpA m FR 31.94 -.4 +1.4 +8.6/D SelIntlEqA b FB 26.99 -.9 -1.6 +3.3/D TotalRetBdA b CI 12.78 -.8 -2.3 +1.4/B TotalRetBdI CI 12.59 -.8 -2.1 +1.7/BAbsolute StrategiesInstl AM 8.31 -1.0 +.5 -1.9/EAcadianEmMktsInv d EM 22.14 -1.6 -1.1 +6.0/CAccessCptCmntyInvmIns GI 8.68 -.8 -2.3 +.3/BAdvisorOneCLSGlbDiversEqN WS 19.00 +1.0 +2.2 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.46 +6.0 -2.3 -8.5/C MLPEngyIncC m LP 8.47 +5.9 -2.6 -9.2/D MLPEngyIncI d LP 8.31 +6.0 -2.3 -8.3/B MLPEngyInfrasI d LP 8.09 +5.9 -2.5 -9.5/DAegisVal SV 20.87 +2.0 +6.2 +16.3/AAkreFocInstl d LG 35.60 +4.3 +7.7 +14.5/A FocRetail m LG 34.89 +4.3 +7.7 +14.2/AAl FrankInv m LV 24.85 +1.3 +.2 +7.5/CAlgerCptlApprecA m LG 26.84 +5.3 +8.8 +12.6/B CptlApprecC m LG 21.27 +5.2 +8.6 +11.8/C CptlApprecI2 LG 90.12 +5.3 +9.1 +12.7/B CptlApprecInsI LG 35.33 +5.2 +9.0 +12.7/B GrIncA m LB 40.32 +1.2 -.3 +9.1/C IntlGrA m FG 17.19 +1.4 +.8 +3.0/E LgCpGrI2 LG 69.42 +7.6 +12.7 +11.2/D MidCpGrA m MG 14.58 +4.7 +6.6 +8.6/D MidCpGrI2 MG 26.63 +4.7 +6.5 +8.7/D MidCpGrInstlI MG 31.22 +4.7 +6.4 +8.8/C SmCpGrA m SG 9.46 +7.0 +12.2 +12.1/B SmCpGrI2 SG 27.07 +7.0 +12.1 +12.5/B SmCpGrInstlI SG 22.56 +6.8 +11.4 +12.4/B SpectraA m LG 22.46 +5.4 +9.2 +12.7/BAllianzGIFocedGrA m LG 56.82 +4.5 +7.5 +13.6/B FocedGrC m LG 39.44 +4.4 +7.2 +12.8/B GlbSmCpA m SW 52.73 +3.6 +5.3 +8.5/D HlthSciA m SH 32.22 +.5 +1.4 +2.6/C NFJDivValA m LV 15.19 +1.4 +.8 +7.0/D NFJDivValC m LV 15.34 +1.3 +.6 +6.2/D NFJDivValInstl LV 15.31 +1.5 +1.0 +7.3/C NFJIntlValA m FV 19.88 +.5 +.8 -2.4/E NFJLgCapValA m LV 26.93 +1.9 +.6 +9.0/B NFJMidCapValA m MV 30.58 +.2 -2.4 +10.5/A NFJMidCapValC m MV 25.08 +.2 -2.6 +9.7/A NFJMidCapValIns MV 32.69 +.2 -2.2 +10.9/A NFJSmCpValA m SV 21.45 +1.3 -1.0 +6.2/D NFJSmCpValAdmin b SV 21.39 +1.3 -1.0 +6.4/D NFJSmCpValC m SV 19.09 +1.2 -1.2 +5.4/E NFJSmCpValInstl SV 24.04 +1.3 -.9 +6.6/D TechA m ST 72.08 +6.9 +17.7 +21.9/B TechC m ST 55.75 +6.9 +17.4 +21.0/B TechInstl ST 80.90 +7.0 +17.8 +22.4/BAlpineDynDivInstl WS 4.19 +2.2 +1.9 +7.4/C IntlRlEsttEqIns GR 24.02 -.3 -.2 +3.7/B RltyIncGrIns SR 21.69 +4.6 -4.1 +4.7/A UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 36.03 +1.4 +3.1 +11.5/C MutIncInv b LB 49.34 -.3 -3.6 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.59 +1.1 +.1 +9.0/A BrdgwyLgCpGrIns LG 32.29 +2.6 +8.1 +12.5/C IntlEqInstl FV 21.06 +.8 +.9 +3.6/C IntlEqInv FV 20.87 +.8 +.7 +3.2/C LgCpValAdv b LV 26.82 +2.0 +.3 +6.7/D LgCpValInstl LV 29.29 +2.1 +.5 +7.2/C LgCpValInv LV 27.19 +2.0 +.4 +6.8/D MidCpValInv MV 17.02 +.7 -3.2 +7.0/C SmCpValAdv b SV 26.64 +3.4 +2.1 +8.9/C SmCpValInstl SV 28.05 +3.4 +2.3 +9.4/B SmCpValInv SV 27.00 +3.4 +2.2 +9.1/CAmerican CenturyAdpteEqInv LB 12.05 +3.3 +2.5 +9.5/C AdpteSmCpInv MB 21.18 +1.5 +1.8 +7.8/B AllCpGrInv LG 35.09 +4.5 +6.2 +11.3/C BalI MA 19.12 +1.6 +1.8 +6.1/B BalInv MA 19.10 +1.5 +1.8 +5.9/B CAHYMuniI MC 10.50 +.5 -.3 +4.3/A CAHYMuniInv MC 10.50 +.5 -.4 +4.1/A CAInTFBdBdI MF 11.68 +.3 -.8 +2.1/C CAInTFBdBdInv MF 11.68 +.3 -.9 +1.9/C CorEqPlusInv LB 15.81 +2.4 +2.9 +8.4/D CorPlusInv CI 10.47 -1.1 -2.4 +1.4 CptlValInv LV 8.71 +1.9 -.6 +6.4/D DiscpGrInv LG 23.97 +3.4 +5.0 +11.1/D DiversBdA m CI 10.42 -1.3 -2.9 +.5 DiversBdI CI 10.42 -1.3 -2.6 +1.0 DiversBdInv CI 10.41 -1.2 -2.7 +.8 EmMktsA m EM 11.84 -1.7 +.1 +9.1/A EmMktsI EM 12.58 -1.7 +.2 +9.5/A EmMktsInv EM 12.27 -1.7 +.2 +9.3/A EqGrA m LB 33.79 +3.2 +4.5 +9.2/C EqGrI LB 33.87 +3.2 +4.7 +9.7/C EqGrInv LB 33.84 +3.2 +4.6 +9.5/C EqIncA m LV 8.78 +1.5 -1.2 +9.8/A EqIncC m LV 8.78 +1.5 -1.3 +9.0/B EqIncI LV 8.80 +1.6 -1.0 +10.3/A EqIncInv LV 8.79 +1.6 -1.0 +10.1/A EqIncR b LV 8.75 +1.5 -1.2 +9.5/A EqIncR6 LV 8.81 +1.6 -.9 +10.5/A GlbGoldInv SP 8.85 +3.6 +1.1 +7.3/A GlbGrInv WS 12.90 +3.2 +5.9 +8.8/B GlbRlEsttInv GR 11.93 +2.6 +.4 +3.2/C GovtBdA m GI 10.65 -.6 -1.9 +.1/C GovtBdInv GI 10.65 -.5 -1.8 +.3/B GovtBdR5 GI 10.64 -.6 -1.8 +.5/A GrA m LG 34.08 +3.9 +7.0 +13.0/B GrI LG 35.79 +4.0 +7.2 +13.5/B GrInv LG 35.17 +4.0 +7.2 +13.3/B GrR b LG 33.32 +3.9 +7.0 +12.7/B GrR6 LG 35.77 +4.0 +7.3 +13.7/B HYInv HY 5.59 +.1 -.4 +3.3/D HYMuniI HM 9.62 +.5 +.5 +4.8/B HYMuniInv HM 9.62 +.5 +.4 +4.6/B HeritageA m MG 21.80 +2.4 +4.8 +7.4/E HeritageC m MG 17.55 +2.3 +4.5 +6.6/E HeritageI MG 25.05 +2.5 +4.9 +7.9/D HeritageInv MG 23.58 +2.4 +4.9 +7.7/D IncandGrA m LV 40.07 +2.4 +2.4 +9.1/A IncandGrI LV 40.20 +2.4 +2.6 +9.6/A IncandGrInv LV 40.14 +2.4 +2.5 +9.4/A InAdjBdA m IP 11.47 -.6 -1.5 +.8 InAdjBdInv IP 11.51 -.5 -1.4 +1.1 InAdjBdR5 IP 11.50 -.5 -1.3 +1.3 IntTrmTxFrBdI MI 11.15 +.2 -.7 +2.1/B IntTrmTxFrBdInv MI 11.15 +.2 -.8 +1.9/C IntlBdInv IB 13.16 -3.5 -.2 +2.1/C IntlDiscvInv FR 17.66 +1.6 +3.9 +9.2/C IntlGrA m FG 13.94 +.9 +4.6 +5.9/C IntlGrI FG 13.74 +1.0 +4.8 +6.3/C IntlGrInv FG 13.83 +.9 +4.7 +6.1/C IntlOppsInv FR 11.74 +.6 +5.3 +13.2/A InvGinnieMaeInv GI 10.16 -.5 -1.7 +.1/C InvGinnieMaeR5 GI 10.16 -.5 -1.6 +.3/B InvOC2020A m TE 12.60 +.7 +.7 +4.2/D InvOC2020I TE 12.62 +.8 +.9 +4.7/C InvOC2020Inv TE 12.62 +.8 +.8 +4.5/C InvOC2020R b TE 12.59 +.7 +.6 +4.0/D InvOC2025A m TG 14.98 +.8 +.8 +4.6/D InvOC2025I TG 15.00 +.9 +1.0 +5.1/D InvOC2025Inv TG 14.99 +.9 +.9 +4.9/D InvOC2025R b TG 14.97 +.9 +.8 +4.4/D InvOC2030A m TH 13.11 +1.0 +1.1 +5.1/E InvOC2030I TH 13.14 +1.0 +1.2 +5.6/D InvOC2030Inv TH 13.14 +1.0 +1.2 +5.3/D InvOC2030R b TH 13.11 +1.0 +1.0 +4.8/E InvOC2035A m TI 16.44 +1.2 +1.4 +5.5/E InvOC2035I TI 16.48 +1.2 +1.6 +6.0/D InvOC2035Inv TI 16.46 +1.2 +1.5 +5.8/E InvOC2035R b TI 16.43 +1.2 +1.3 +5.2/E InvOC2040A m TJ 13.92 +1.4 +1.8 +6.0/E InvOC2040I TJ 13.94 +1.5 +1.9 +6.5/D InvOC2040Inv TJ 13.94 +1.5 +1.9 +6.3/D InvOC2040R b TJ 13.91 +1.4 +1.7 +5.8/E InvOC2045A m TK 17.52 +1.6 +2.0 +6.5/E InvOC2045I TK 17.57 +1.6 +2.2 +7.0/D InvOC2045Inv TK 17.54 +1.6 +2.1 +6.8/D InvOC2045R b TK 17.52 +1.6 +1.9 +6.3/E InvOC2050A m TN 14.33 +1.7 +2.3 +6.9/D InvOC2050I TN 14.36 +1.8 +2.4 +7.4/D InvOC2050Inv TN 14.34 +1.7 +2.3 +7.1/D InvOC2050R b TN 14.32 +1.6 +2.1 +6.6/E InvOC2055A m TL 15.36 +1.7 +2.3 +7.1/D InvOC2055Inv TL 15.38 +1.7 +2.4 +7.3/D InvOC:AgrInv AL 17.32 +1.6 +2.4 +7.1/B InvOC:CnsrvInv CA 13.85 +.6 +.8 +4.5/B InvOCInRetA m RI 13.37 +.7 +.6 +4.0/A InvOCInRetI RI 13.37 +.8 +.8 +4.5/A InvOCInRetInv RI 13.37 +.8 +.7 +4.3/A InvOCInRetR b RI 13.35 +.7 +.6 +3.8/B InvOCModInv MA 16.04 +1.1 +1.6 +5.9/B InvOCVryAgrInv XM 18.91 +2.1 +3.4 +8.4/A InvOCVryCsrvInv XY 12.00 +.2 -.2 +3.2/B LgCoValInv LV 10.17 +2.5 ... +6.2/D MidCpValA m MV 17.39 +1.8 -.5 +9.5/A MidCpValC m MV 17.20 +1.8 -.7 +8.7/B MidCpValI MV 17.44 +1.9 -.3 +10.0/A MidCpValInv MV 17.43 +1.9 -.4 +9.8/A MidCpValR b MV 17.34 +1.8 -.5 +9.2/A MidCpValR6 MV 17.44 +1.9 -.2 +10.2/A NTCoreEqPlusG LB 17.16 +2.4 +3.4 +8.9/C NTDiversBdG CI 10.40 -1.2 -2.5 +1.1 NTEmMktsG EM 13.42 -1.6 +.7 +10.1/A NTEqGrG LB 14.23 +3.2 +4.8 +9.7/C NTGrG LG 18.60 +4.1 +7.5 +13.6/B NTHeritageG MG 14.71 +2.6 +5.3 +8.1/D NTIntlGrG FG 12.88 +1.4 +5.8 +6.8/C NTLgCoValG LV 11.54 +2.5 +.3 +6.2/D NTMidCpValG MV 13.52 +2.0 ... +10.3/A NTSmCoG SB 9.97 +2.8 +3.5 +7.6/D RlEsttA m SR 27.10 +4.7 -3.2 +3.0/D RlEsttI SR 27.21 +4.8 -3.1 +3.4/C RlEsttInv SR 27.14 +4.7 -3.1 +3.2/C SelI LG 74.77 +3.5 +5.0 +13.0/B SelInv LG 73.56 +3.5 +4.9 +12.8/B ShrtDurInv CS 10.12 ... +.2 +1.1 ShrtTrmGovtInv GS 9.42 -.1 -.3 .../D ShtDrInfPrBdInv IP 10.16 ... +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 ... +.3 +1.0/C SmCoInv SB 15.89 +2.7 +3.2 +7.1/D SmCpGrA m SG 18.09 +4.4 +8.7 +10.8/C SmCpGrI SG 19.10 +4.5 +8.9 +11.3/C SmCpGrInv SG 18.68 +4.4 +8.7 +11.1/C SmCpValA m SV 8.79 +2.2 +1.7 +10.2/B SmCpValI SV 8.98 +2.3 +1.9 +10.7/A SmCpValInv SV 8.89 +2.2 +1.8 +10.5/A StrAlAgrsA m AL 8.57 +2.0 +1.6 +6.4 StrAlAgrsC m AL 8.37 +2.0 +1.3 +5.6 StrAlAgrsI AL 8.45 +2.1 +1.8 +6.9 StrAlAgrsInv AL 8.50 +2.1 +1.7 +6.7 StrAlCnsrvA m CA 5.80 +.5 +.5 +3.9/C StrAlCnsrvInv CA 5.81 +.5 +.6 +4.3/B StrAlModA m MA 6.95 +1.0 +1.5 +5.4/C StrAlModC m MA 6.87 +1.0 +1.2 +4.7/D StrAlModI MA 6.99 +1.2 +1.7 +5.9/B StrAlModInv MA 6.98 +1.2 +1.6 +5.7/C SustEqA m LB 28.35 +1.9 +2.3 +10.1/B SustEqInv LB 28.42 +1.9 +2.5 +10.4/B UltraA m LG 45.24 +4.6 +8.7 +14.1/A UltraI LG 48.81 +4.7 +8.9 +14.6/A UltraInv LG 47.23 +4.6 +8.8 +14.4/A UtlsInv SU 16.39 -.6 -3.9 +5.4/C ValA m LV 8.93 +2.3 +.3 +6.9/D ValI LV 8.96 +2.4 +.5 +7.4/C ValInv LV 8.94 +2.3 +.4 +7.2/C ValR b LV 8.94 +2.4 +.3 +6.7/D ZeroCoup2020Inv GI 102.61 -.4 -1.0 +.5/B ZeroCoup2025Inv GL 95.63 -1.7 -3.7 +.6/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.2 -.5 +4.2/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.5/C 2020TgtDtRtrA m TE 12.60 +.5 +.3 +5.2/B 2025TgtDtRtrA m TG 13.58 +.8 +1.0 +6.1/A 2030TgtDtRtrA m TH 14.66 +1.2 +1.7 +7.2/A 2035TgtDtRtrA m TI 15.21 +1.5 +2.5 +8.3/A 2040TgtDtRtrA m TJ 15.62 +1.7 +2.8 +8.7/A 2045TgtDtRtrA m TK 15.88 +1.7 +2.9 +8.9/A 2050TgtDtRtrA m TN 15.56 +1.8 +3.0 +9.0/A AMCpA m LG 33.71 +3.3 +7.0 +11.0/D AmrcnBalA m MA 27.20 +1.2 +.6 +7.7/A AmrcnHiIncA m HY 10.16 -.2 ... +3.5/C AmrcnMutA m LV 40.63 +1.7 ... +8.5/B BdfAmrcA m CI 12.49 -.9 -2.4 +.9/D CptWldGrIncA m WS 52.60 +1.7 +3.3 +8.0/B CptlIncBldrA m IH 61.33 +.3 -1.6 +3.9/C CptlWldBdA m IB 19.77 -2.5 -.6 +1.7/C EuroPacGrA m FG 57.65 +.6 +2.5 +6.9/B FdmtlInvsA m LB 63.66 +2.2 +2.6 +11.9/A GlbBalA m IH 32.79 +.2 +1.4 +4.7/B GrfAmrcA m LG 53.25 +3.9 +7.5 +13.3/B HiIncMuniBdA m HM 15.73 +.4 -.2 +