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

An outpatient medical imaging company with centers located in six states acquired Advanced Imaging of Port Charlotte Friday along with three other clinics in Florida, according to Akumin Chief Operating Of“cer Rohit Navani. For about six weeks, Akumin „ which has its corporate of“ce in Canada and 80 medical imaging locations in Florida, Pennsylvania, Delaware, Texas, Illinois and Kansas „ has been managing Advanced Imaging through an agreement. In that time, Akumin has eliminated the centers backlog of patient scans that had, under previous ownership, reached nearly 5,000, according to Navani. Radiology uses imaging technology to diagnose and treat disease and monitor treatment. Some patients had waited months for results, but Navani con“rmed Friday that turnaround is now within 24 hours. Prior to management and acquisition by Akumin, Advanced Imaging had lost some staff and the number of patients it served dropped from thousands to hundreds, Navani said. Our goal is to bring the business back,Ž he said. The only way were going to do that is through quality in everything we do.Ž Navani added, it will only get betterŽ as the company platform is fully applied to Advanced Imaging within the next 30 days, which will also include Akumin branding. Advanced Imaging of Port Charlotte was owned by MTL Investments, LLC and KMH Health Inc., according to state records online. As part of the undisclosed purchase price, Akumin has assumed certain liabilities including a secured note owed by the sellers. The new ownership and brand will still involve longtime medical director, Dr. Thomas Fabian, Navani con“rmed. And Fabian told the Sun Friday he is excited that Akumin has acquired the clinic.Advanced Imaging acquired by Akumin, Inc.By ANDREA PRAEGITZERSTAFF WRITERACQUIRED | 4Dr. Mark Asperilla said he was honored and humbledŽ by his induction Thursday into the Charlotte County Tourism Hall of Fame by the Punta Gorda/Englewood Beach Visitor & Convention Bureau. Asperilla, slowed by a series of strokes, spoke before becoming the “fth inductee into the hall during the bureaus annual luncheon Thursday at the Charlotte Harbor Event and Conference Center. About 160 attended. He joined previous inductees Becky Bovell, former director of the Charlotte Harbor Visitor & Convention Bureau; Captain Marian Schneider, an ecotourism pioneer who operated Grande Tours in Placida; Captain Ralph Allen of King Fisher Fleet in Punta Gorda; and John Wright, president of the Punta Gorda Chamber of Commerce. When you look at how much love and labor have gone into the body of work, it sometimes overwhelms you,Ž emcee Jimmy Dean, publisher of Harbor Style magazine, told the audience after the award was made. We welcome Dr. Asperilla into that very rare air of this honor.ŽDr. Asperilla honored, humbled by awardBy RUSTY PRAYSUN CORRESPONDENTASPERILLA | 4PUNTA GORDA „ The Punta Gorda Police Department recently dismissed a gender discrimination complaint “led against Captain Jason Ciaschini by Accreditation Manager Gloria Sepanik. Sepanik states she started her employment with the agency as a dispatcher and ultimately wanted to leave the dispatch center because of Ciaschinis condescending and degradingŽ attitude. I have been subjected to a pattern of unfavorable treatment by Captain Jason Ciaschini based on my gender,Ž Sepanik wrote in the complaint. This treatment has been on-going for a number of years and has affected many areas of my employment to include hiring, constant fear of termination, unequal pay, job assignments, promotions, training and other terms and conditions of my employment.Ž When Sepanik applied for the accreditation manager position, she claims Ciaschini asked rapid-“re questions ... in a contemptuous toneŽ during her interview, which she claims was much different from his attitude during interviews with male employees. Sepanik claims Ciaschini did not support her being placed in the same pay grade as a male employee who formerly held the position, and continued to treat her contemptuously throughout her employment, deliberately excluding her from the search for a new police chief in 2017, taking away her two-way police radio, and generally being overly critical of her performance.PuntaGorda PoliceDepartment dismisses gender discrimination complaintBy ANNE EASKERSTAFF WRITER SUN PHOTO BY RUSTY PRAYFrom left: Punta Gorda Mayor Rachel Keesling, Alison Asperilla, Angelina Asperilla standing behind Dr. Mark Asperilla, and Manny Tadalan. CORRECTION: The annual Mothers Day Hibiscus Show will be from 1 p.m. to 4 p.m. Sunday at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. An item in the Sun included an incorrect starting time. The sale is 9 a.m. to 4 p.m. PHOTO PROVIDED BY DR. DAVID KLEINNolan Strong, of Star Granite, sandblasts a name onto the Southwest Florida Vietnam Memorial Wall in Punta Gorda this week. Star Granite was in town to add the names of 19 more Vietnam veterans to the wall.19 more REMEMBEREDFriends of Cape Haze Inc., a nonpro“t based in Placida that says it aims to protect the environment, has sued Charlotte County for allegedly failing to follow an agreement reached years ago involving development regulations. Friends of Cape Haze challenged the county eight years ago over concerns that regulations, at the time, would negatively impact health and safety in an area deemed coastal high hazard,Ž west of Myakka River at Cape Haze Peninsula. The county had created a Placida Revitalizing NeighborhoodŽ at the tip of Cape Haze Peninsula along with a handful of other revitalizing neighborhoods. According to the Friends of Cape Haze lawsuit “led this month, despite a county-wide density cap,Ž the county created 13,092 more units that could be awarded through what it called Revitalized Neighborhood Incentive Density (RAPID). That encouraged development in places where density should be removed,Ž the lawsuit states. The basis for the (2010) challenge was the concern for the addition of RAPID density within the [Coastal High Hazard Area] „ an area already plagued with tremendously long evacuation times „ that would create a risk to the health, safety and welfare of the inhabitants.Ž The Friends of Cape Haze challenge in 2010 reached a settlement with the county a year Nonprofit sues Charlotte County over development regulationsBy ANDREA PRAEGITZERSTAFF WRITERSUES | 4 COMPLAINT | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 132AMERICAS BEST COMMUNITY DAILY Intervals of clouds and sunHigh 87 Low 68$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Saturday nights the night I like. 705252000258Daily Edition $1.50 Saturday, May 12, 2018 LIAM, EMMA LEAD TOP BABY NAMES IN US FOR 2017For the fourth year in a row, Emma was the top girls name according to the annual list of the most popular baby names released by the Social Security Administration on Friday. Liam pushed last years champ, Noah, to second to claim the top spot. See THE NEWS WIRE INSIDETHE SUN: Crosswords ............10 Obituaries .............18 Police Beat ..............3 State .....................12 Viewpoint ............8-9OUR TOWN: Calendar ................10 Local News ...1-2, 5-7, 12 Local Sports ............ 2 NEWS WIRE: Comics/Puzzles .........5-7 Nation ..................3, 8 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2LIAMEMMA

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Charlotte County Sheriffs detectives arrested one man who admitted to having sex with a 12-year-old he met online, but a second suspect remains at large. In March, the victims mother came to the Sheriffs Office to report her daughter having sex with at least two males in their late 20s or early 30s. She believed a third may be involved, but her daughter would not discuss it. The victim, from Cape Coral, lived with her grandmother in Port Charlotte from September 2017 to February 2018. Her mother found out what was going on when Justin Taylor, 29, of the 21500 block of Stillwater Avenue in Port Charlotte, picked up her daughter from her grandmothers house. According to an arrest affidavit, Taylor claimed to be the father of one of the victims friends, but her grandmother grew concerned when he picked her up with no other child in the car with him. She let the victims mother know, who called the victim and told her to go home. The male later apologized via text message and told the victim he was blocking her number on his phone. The victim admitted to having protected sex with Taylor and said he contacted her on an app on her phone. She described their relationship as friends with benefitsŽ and stated she wanted to have sex with him at the time but later realized she didnt want to. According to the arrest affidavit, he did not know her age. Detectives were able to identify Taylor by his phone number. He was contacted and agreed to come to the Sheriffs Office for an interview, where he admitted to sexual activity with the victim. He was charged with lewd and lascivious battery and is being held at the Charlotte County Jail with a $25,000 bond. CCSO was unable to locate a second man who also allegedly had sex with the victim after meeting her on the same app. The victims mother found messages in her daughters phone calling the victim princessŽ and referring to himself as daddy.Ž The victim admitted she had sex with a man named MichaelŽ who was between the ages of 20 and 30 after talking with him on the app for about a month. He picked her up from her grandmothers house in a green van, without her grandmother knowing about it. They drove to a park, where they had sex in the back of the van. She said she didnt want to do it but told Michael she did. She believed he worked at a pizza place not in Port Charlotte. She had since blocked his phone number. Investigators searched Facebook for Michael but were unable to find a profile with a photo that matched the one on the victims messages.Email: aeasker@sun-herald.com Report: Men had sex with 12-year-old after meeting onlineBy ANNE EASKERSTAFF WRITER TAYLOR adno=50534051 Award-winning dementia care Better quality of life Peace of mindCall or visit today! BETTER MEMORY CARE. BY DESIGN. License #AL13163 Like us on FacebookAutumnLeaves.com2321 East Venice Ave.941-800-4808 adno=54534958 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534929 adno=54535800 Where Shopping Makes Cents charlottecountychamber.org adno=50534053

PAGE 3

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWSAn Arcadia woman suffered serious injuries Thursday afternoon in a crash at the intersection of County Road 760 and State Road 31 in DeSoto County, the Florida Highway Patrol reported. At about 2:30 p.m., Molly McQueary, 33, disregarded the stop sign on County Road 760, pulling out in the path of a semi truck driven by Amado Villanueva, 46, of Davenport, Florida, according to a press release. The semi collided with the left side of McQuearys vehicle. She was transported to Lee Memorial Hospital with serious injuries. Villanueva was not injured in the crash. Charges are pending, according to FHP. The Charlotte County Sheris Oce reported the following arrests: € Justin Lee Allen, 30, 5600 block of Duncan Road, Punta Gorda. Charge: out-of-county warrant. Bond: none. € Nicholas Matthew Bores, 24, 15500 block of Lime Drive, Punta Gorda. Charges: failure of defendant on bail to appear on misdemeanor, failure of defendant on bail to appear on felony and three underlying charges. Bond: $6,000. € Eric Jean Gallant, 47, 8300 block of Monmouth Ave., Port Charlotte. Charge: felony battery/domestic battery by strangulation and battery. Bond: $5,000. € Maeghan Elizabeth McNanna, 33, 9200 block of Anita Ave., Englewood. Charges: DUI second offense, DUI with serious bodily injury to another, three counts of DUI with damage to property or person and refusal to submit to testing. Bond: $7,000. € Kevin Lee Manning Jr., 39, 6900 block of Regina Drive, Englewood. Charges: failure to register motor vehicle and driving while license suspended second offense. Bond: $2,500. € Melissa Frances Johnston, 46, 8200 block of Archie St., Englewood. Charges: three underlying charges, failure to appear and failure of defendant on bail to appear on misdemeanor. Bond: $14,000. € Louis Stephen Nemes Jr., 64, 7400 block of Ashtabula St., Englewood. Charge: leaving the scene of a crash involving property damage. Bond: $1,000. € Timothy James Coughlin, 30, of Deltona, Florida. Charges: five violations of probation. Bond: none. € Scott Douglas Honeycutt, 38, 9200 block of Newnan Circle, Port Charlotte. Charge: criminal mischief between $200 and $1,000 damage. Bond: $2,500. The Florida Highway Patrol reported the following arrest: € Clive Lloyd Dixon Jr., 29, of Fort Lauderdale. Charges: tampering with or fabricating physical evidence, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $10,000. The Sarasota County Sheris Oce reported the following arrests: € Rudy Butler Jr., 31, 100 block of N. Ravenna St., Nokomis. Charge: DUI. Bond: $500. € William Fino, 24, 3300 block of Sikeston Ave., North Port. Charge: Charlotte County issued warrant for dealing stolen property and giving false verification of ownership to a pawnbroker. Bond: $17,500. € Matthew Holland, 34, 500 block of Homeless Ave., Englewood. Charge: contempt of court (original charge: violating injunction against protection for domestic violence). Bond: none. € Seth Keele, 32, of Lime St., Englewood. Charges: carrying an unlicensed firearm, possession of marijuana, indecent exposure in public, resisting an officer without violence and violating park hours. Bond: $3,120. € Zachery Matthews, 19, 300 block of Mount Pleasant Road, Nokomis. Charges: two counts of contempt of court (original charges: possession or use of narcotics equipment and driving without a license). Bond: $8,000. € Michael Smith, 37, 500 block of N. Esplanade, Venice. Charge: probation violation (original charge: burglary of an unoccupied structure). Bond: none. The North Port Police Department reported the following arrests: € William Bronson, 30, 4500 block of Tollefson Ave., North Port. Charge: possession of marijuana. Bond: $500. € Thomas Joyce, 19, 4000 block of Kennett St., North Port. Charge: possession of marijuana. Bond: $1,500. € Christopher Sutcliffe, 29, 6500 block of Buckboard St., North Port. Charge: probation violation (original charge: DUI). Bond: none. € Jaylin Warner, 20, 2400 block of Talwood Terrace, North Port. Charge: battery. Bond: none. The Venice Police Department reported the following arrest: € Paul Kluska, 58, 900 block of Cooper St., Venice. Charge: using a two way to device to facilitate a crime. Bond: $1,500. 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 a crash involving property damage. Bond: $620. „ Compiled by Lauren Coey and Anne EaskerArcadia woman seriously injured in crash 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. The Reading Discussion Group will be meeting one more time this season at 10:15 a.m. Thursday. They will discuss The Zookeepers Wife,Ž by Diane Ackerman. It is a true story in which the keepers of the Warsaw Zoo saved hundreds of people from Nazi hands during World War II. In 1939 the Germans invaded Poland and raided the zoo, killing many of the animals and taking prized specimens back to Berlin. Zookeepers Jan and Antonina Zabinski joined the Polish Underground and risked their lives by hiding Jews in the empty animal cages and habitats. Because of their bravery they helped save as many as 300 people from extermination. The Reading Discussion Group is sponsored by the Friends of Elsie Quirk Library. The Friends invite you to attend their annual meeting at 3 p.m. Thursday. Come and learn about all of the many programs and services the Friends support throughout the year. Consider becoming a Friend of the Library today. Membership information can be found at the library or online at friendsofelsiequirk.org.HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Saturday € Suncoast Writers Guild „ Long Writers, 10 a.m. € Spanish Story Time, 10:30 a.m. For ages 3 and up. Bilingual stories, songs, and activities. Learn new words and practice language skills. € Englewood Indivisible, 3 p.m. Monday € Forty Carrots Partners in Play, 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Read with the Dogs, 3:30 p.m. For ages 5-11. Children are invited to read with certified pet therapy dogs from Suncoast Humane Society. The program encourages conversation and develops reading and communication skills. € Monday Night Movies at 5 p.m. The film is PG-13, 2 hours, 13 minutes. Contact the library for movie titles. Tuesday € Master Gardener Plant Clinic 10 a.m. to noon. Stop in to get answers to gardening and landscape questions. Made possible through a partnership with UF/ IFAS Extension Sarasota County. Call 941-861-9807 or visit sarasota.ifas.ufl. edu/hort/plantclinic.shtml. € Englewood Computer Club, 1 p.m. € Manatee-Sarasota Sierra Club „ Conservation Committee, 1 p.m. Wednesday € Teen Advisory Group (T.A.G.), 5:30 p.m. For ages 11-18. Come join the group and provide input and help with library programs. € Eckankar, 6 p.m. € Teen Game Night, 6:30 p.m. For ages 9-18. This is an open invitation for teens and tweens to play video games on our Wii and Xbox 360. Thursday € Reading Discussion Group, 10:15 a.m. Discussion: The Zookeepers WifeŽ by Diane Ackerman € Family Storytime, at 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of early literacy activities that include music, stories, movement, crafts and school readiness activities. Todays theme is Musical Mayhem.Ž € Friends of Elsie Quirk Library Annual Meeting, 3 p.m. Regular monthly board meeting to follow. € Englewood Peace Initiative Coalition (EPIC), 3 p.m. Friday € Grupo de Estudio Espanol (Spanish Study Group), 10 a.m. For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941861-5000, or visit scgov.net.Consider being a Friend of the Library Michele Strickland *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details.17701 Murdock Circle € Port Charlotte941-625-4493Mon-Fri 10am-7pm € Sat 10am-6pm www.baconsfurniture.com MEMORIAL DAY SALEStorewide Savings STARTS TODAY Save $300on Stressless Sunrise Plus receive a FREE recliner or sofa accessoryAll Flexsteel Furniture On Sale Plus save up to 50% O on Twin Palms by adno=50536419

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, May 12, 2018 FROM PAGE ONEAsperilla, accompanied onstage by his son, Spencer, is an infectious disease specialist known more for his volunteer work in the medical community, including co-founding the Virginia B. Andes free clinic with Dr. David Klein, a prominent Port Charlotte ophthalmologist. You always think of the medical stuff, but you see what else went on,Ž said Klein, who joined Asperilla on stage along with Charlotte County Commissioners Chris Constance and Stephen R. Deutsch. What else that has gone on includes Asperillas opening in 2008 the Microtel Inn and Suites by Wyndham in Port Charlotte. The hotel was the “rst to open in Charlotte County after Hurricane Charley devastated the area in 2004, and it implemented dozens of eco-friendlyŽ amenities, including interior energysaving technology, biodegradable laundry detergents, and xeriscaping, according to a release. Hes been kind of a quiet force behind tourist development for years,Ž said Julie Mathis, executive director of the Charlotte County Chamber of Commerce. Asperilla also quietly established Punta Gorda as a mecca for amateur boxing. He was instrumental in the recruiting and/or contributing to highpro“le boxing events to Charlotte County which have resulted in thousands of rooms nights and millions of dollars in direct expenditures,Ž according to a tourism board press release. The events include several Golden Gloves state and national championships, as well as the 2011 Womens Golden Gloves National Championship, and the 2016 Sugar Bert Boxing national qualifier „ both at the Event Center. Sugar Bert Boxing will return to Charlotte County on June 2 and 3. Ive attended some of the boxing events he brought to this building,Ž Punta Gorda Mayor Rachel Keesling said. Hes been involved in so many different aspects of the community „ and tourism is de“nitely one of them.Ž Asperilla also purchased the Fishery Restaurant in Placida from the Albritton family, who had owned it for more than 25 years. Under his ownership, outdoor dining and entertainment were added to the waterfront restaurant and continues to serve a slice of Old Florida. He is incredibly engaged with us in terms of bringing events here,Ž said Lorah Steiner, executive director of the tourism bureau. Hes not just a champion of people for his volunteer work, but hes a true champion of tourism.Ž On stage, Deustch summarized Asperillas contribution this way: He is indeed one of the prime natural resources of Charlotte County.ŽASPERILLAFROM PAGE 1 SUN PHOTOS BY RUSTY PRAYFrom left: Spencer Asperilla, Dr. Mark Asperilla, Charlotte County Commissioner Stephen R. Deutsch and Dr. David Klein. Dr. Asperilla was inducted into the Charlotte County Tourism Hall of Fame by the Punta Gorda/Englewood Beach Visitor & Convention Bureau. SUN PHOTO BY ANDREA PRAEGITZER Pinion Street and parts of Bayshore Road and Central Avenue in Charlotte Harbor were closed on Friday, with detour and road closure signs erected. To access U.S. 41 from Bayshore Road, motorists may use Parmely, Oakley, Church or Main streets. Bayshore Road was closed at the intersection of Pinion Street, and the Bayshore Live Oak Park parking lot remained open at that location for motorists to turn around. Main Street will be closed for widening work at a future date, and other closures are expected as construction gets underway on Allegiant Travel Companys planned Sunseeker Resort, according to information from Charlotte County. Roads closed for Sunseekerlater, according to the latest lawsuit, which further stated, The county agreed to include language in the plan providing that RAPID density could not be used in the Placida Revitalizing Neighborhood.Ž But, this year, Charlotte County commissioners unanimously adopted some new land development regulations, which according to the lawsuit abrogated the agreed to protections to the Placida Revitalizing Neighborhood set forth in the 2011 Settlement.Ž Very simply, were asking the court to tell the county they have to abide by the contract with us,Ž said Percy Angelo, conservation chair with the Friends of Cape Haze. Last year, the county held discussions with citizens and developers involving amending its regulations on Transfer of Density Units (TDUs). Those TDUs were originally called Transfer of Development Rights (TDRs) and let property owners move property away from areas less suitable for development to property more suitable for development „ through a capped amount of density, according to the lawsuit. TDUs let property owners pay for an exchange of designated rights from one property to another. Density has value,Ž said Angelo. There are places where you shouldnt be giving it away for free.Ž But the countys TDU Land Development regulations speci“cally omitted the 2011 Settlement language barring the use of countyawarded free density in the Placida Revitalizing Neighborhood,Ž the lawsuit states. The proposed TDU Land Development Regulations also rendered the TDU program administrative so that it could be implemented without public input and without the need for action by the Board of County Commissioners.Ž Friends of Cape Haze members asked the county to include the 2011 settlement language into the latest regulations, and to delete the ability to approve TDUs outside the public eye,Ž according to the lawsuit. Ultimately, the county removed some language about administrative approval. But the county did not add that 2011 settlement language into the new land development regulations, according to the lawsuit. Angelo said she doesnt know why. The lawsuit claims that Friends of Cape Haze have a legal right to permanent injunctive relief in that the 2011 settlement is clear and unambiguous and provides that the Placida Revitalizing Neighborhood can only receive TDU density and not free density.Ž Charlotte County spokesperson Brian Gleason said the county will not comment on the active lawsuit “led May 3 in 20th Judicial Circuit Court. Email: Apraegitzer@sun-herald.comSUESFROM PAGE 1 FROM GOOGLE MAPSI think the quality of service is going to be exceptional going forward,Ž said Fabian, who has been with the practice for 14 years. Regarding Akumin, Fabian said, Its a good organization and a good group of people. ... There is nothing slow about this company.Ž Akumin has over two dozen centers in Florida, and the latest acquisition also includes centers located in St. Petersburg, Palm Harbor and Clearwater. Navani said the company is the largest of its kind in Florida and the third largest in the country. With that size brings an economy of scale involving insurance reimbursement negotiations, stability, consistency and quality talent acquisition, he said. Asked about issues under prior ownership, Fabian said he is looking forward to the future. That is where the energy needs to be spent,Ž said Fabian, adding that Akumin is very experienced in making things happen.ŽEmail: Apraegitzer@sun-herald.comACQUIREDFROM PAGE 1 LEARN MOREInformation on Akumin here: https:// akumin.com/#centers A two-month investigation by Lt. Dylan Renz ultimately found the allegations not-sustained. Each of Sepaniks individual complaints were addressed and no policy violations were found. According to Ciaschini, he did express concerns about hiring Sepanik for the accreditation manager position, but only because other applicants were more quali“ed. She was initially paid less than others who held the position before her, but the discrepancy occurred due to a city-wide policy, not any action of Ciaschinis. According to Human Resources Manager Phil Wickstrom, Sepaniks change of position was considered a promotion, so she was not eligible for the pay increase given to new employees after a probationary period. The policy was later changed. In 2017, Ciaschini did not include Sepanik in a list of potential participants for interviewing police chief candidates because she was already scheduled to attend a conference. The choice to take Sepaniks police radio away was made by Chief Pam Davis, who decided the accreditation manager and records specialists had no reason to possess the radios. In total, 22 witnesses were interviewed, nine of whom stated they interpreted Ciaschinis behavior at times to be condescending and demeaning toward them, but nearly equal numbers were male and female. While this should not be accepted as evidentiary proof that Jason Ciaschinis behavior was, in fact, condescending or demeaning, it does show that Gloria Sepanik is not alone in her interpretations,Ž Renz concluded. However, it also shows that, regardless of the accuracy of these interpretations, Jason Ciaschinis actions were not speci“c to female employees.Ž In his statement, Ciaschini said he began taking detailed notes of Sepaniks behavior after hearing her say she planned to “le a harassment complaint against him. The investigation was further complicated by one witnesss claim that Tom Lewis wrote the complaint for Sepanik, and portions of it were fabricated in an effort to have Jason Ciaschinis employment terminated, to have Howard Kuniks employment terminated, and to set groundwork for a civil lawsuit against the City of Punta Gorda.Ž Sepanik denied the statement but said she had multiple copies of the complaint before deciding which to “le and had discussed it with Lewis. Lewis told Renz he was not aware of the complaint until he was contacted as a witness. When asked about the allegation that he wrote or participated in writing it, he did not answer the question and requested that the interview be ended.Ž Reached by email Thursday, Lewis declined to answer about his level of involvement with the complaint and said only, If this internal affairs report was written with the same level of accuracy as the Mary Knowlton report, I will be equally disappointed. The citizens of Punta Gorda deserve more.Ž Neither Ciaschini nor Sepanik responded to requests for comment. Asked about the number of employees who allegedly found Ciaschini dif“cult to work with, Davis provided the following statement: When I “rst started as Chief of Police, it was my intention to ensure that there was open communication between the leadership of the department and all employees. I immediately started to meet with each employee individually and have begun planning for training for all of my supervisors so they can continue to grow and improve as leaders.ŽEmail: aeasker@sun-herald.com COMPLAINTFROM PAGE 1Public Works DayCharlotte County Public Works is hosting a Public Works Day from 10 a.m. until 2 p.m. today at the Public Works building, 7000 Florida St., Punta Gorda. There will be fun for everyone at this free event. Kids of all ages can sit in the drivers seat of equipment that Public Works uses every day with our Touch a Truck program. There will be giveaways, free food and drinks. For more information, contact Public Works Public Relations Manager Tracy Doherty at 941-575-3643 or Tracy.doherty@ charlottecounty”.gov.Stamp Out Hunger food driveThe National Association of Letter Carriers Stamp Out Hunger food drive is today. Postcards and bags will be distributed to all postal patrons to get the message out to leave non-perishable food in, on or near your mailbox, on that Saturday. There are about 49 million Americans, almost 1 in 6, who 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 in Charlotte County stays in Charlotte County.Parade of PlantsUniversity of Florida/IFAS Extension Charlotte County Volunteer Master Gardeners will hold a workshop entitled Parade of PlantsŽ from 2 p.m. to 3 p.m. on May 15-16 at the Environmental Campus, 25550 Harborview Road, Port Charlotte. Master Gardeners will present a Show and TellŽ of their favorite plants. There is no charge to attend. For more information go to http://charlotte.ifas. u”.edu or call 941-764-4340.Dance with DaddyPort Charlotte Beach Park Recreation Center will be hosting the Dance with DaddyŽ from 6 p.m. to 8 p.m. on Saturday, June 9, at Port Charlotte Beach Park Recreation Center, 4500 Harbor Blvd., Port Charlotte. This special evening promises to make lasting memories for dads and daughters (girls ages 3 to 12 years) while spending quality time together. This western-themed event will feature dancing, a photo booth, crafts, appetizers and refreshments. Tickets are $10 per person, but seating is limited. To purchase tickets, call 941-627-1628. For information, contact Marc Solomon, recreation program supervisor, at 941-627-1628, ext. 103 or marc. solomon@CharlotteCountyFL.gov.Mental Health Awareness WalkWhen you or someone you love is dealing with a mental health concern, sometimes its a lot to handle. Mental health is essential to overall health and well-being, and mental illnesses are common and treatable. To draw attention to the issue, Charlotte Behavioral Health Care will lead a Mental Health Awareness Walk. The walk, which was attended by more than 200 people last year, draws support from many individuals living with mental illness, as well as their friends and families. The public is invited to attend at 9 a.m. on Saturday, May 19, at the pavilions at Laishley Park. There will be a brief program where community members share inspiring stories. Then, embark on a scenic one mile walk through beautiful Harbor Walk in effort to raise awareness for mental health. Guests are encouraged to bring lawn chairs. This is a pet-friendly/kid-friendly event. No registration necessary. free T-shirts to the “rst 100 walkers, free refreshments and snacks. Also enjoy honor beads, painting Rocking Punta Gorda #AntiStigma rocks, a prize raf”e, and more. For information or to reserve a provider table, contact Pomerville at kpomerville@cbhc”.org or 941639-8300 ext. 2275. COMMUNITY NEWS BRIEFS

PAGE 5

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS *On Purchases $300 or more with Furniture Warehouse credit card made between May 12, 2018 and May 11, 2019. Interest will be ch arged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by May 2019. Minimum Monthly Payments requi red. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY MAY 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00 am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comCOME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofaCoastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour ChoiceHand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 adno=54536105

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 LOCAL/REGIONAL NEWSThe Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS adno=54536110

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, May 12, 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 IEWPOINTJohn Sawyer passes torch to Bill Akins A tax by any other name Time for change in Punta Gorda A message to progressives Whats going on in Tallahassee? Time to reach for mute buttonEditor: Almost two weeks ago, my father, John Sawyer, fell in the middle of the night and was terribly injured. I ”ew down from my home in Maryland to be with my father and mother, who is not well. My father was paralyzed from the neck down, and had great dif“culty breathing and speaking. As some of you may know, my father was running for the U.S. Congress here in Florida. But with this injury, he had no choice but to not go forward with this. My father insisted that I help him call the Charlotte Sun to inform them that he was dropping out of the race. We spoke to an editor and informed him that my father was no longer a candidate and wanted to support his friend, Bill Akins, in his bid for the U.S. Congress. Mr. Akins came and visited my father last Friday and gave words of encouragement to my father and prayed with him. My father was a very good man and loved to be involved with the local politics. Sadly, my father passed away Sunday evening after Mr. Akins and some of his Vietnam veteran friends visited him. He will be missed so much. His loving daughter.Julie Pefer MarylandEditor: Of course, I am talking about the non ad valorem portion of your property tax bill. Everyone needs to prioritize a visit with their commissioners, (perhaps while youre paying off your tax bill). Let us get rid of MSBUs forever „ as early as this summer. Did you know: Each of the 78 authorized MSBUs is directly controlled by the citizens of the county. Whatever happened to representative Editor: Now we learn of new details and alleged lies in the Punta Gorda Police Department saga of the Mary Knowlton shooting. I would guess there is more to come. Why didnt Howard Kunik have this investigated already and save us all from this continued drama? Im suggesting to our City Council that we need a change. This isnt city management, this is city mismanagement. Give us a break already. Bryant Sheets Punta GordaEditor: To all you currently devastated progressives: Get a plan besides simply attacking President Trump and all hes doing to save your clueless, socialist mind-sets. Get a spokesperson who offers an appeal beyond seniority in government ineptitude, or a charming personae, to explain that program. (Make them free from human frailty; so that eliminates a Kennedy or a Clinton). Join the real world, and recognize that most people dont have government jobs, where you dont have accountability, but you do have seniority bene“ts, guaranteed retirement bene“ts, paid vacations, health bene“ts, etc. (Congress is the best example.) Recognize that knowingly breeding children without a father in the household is not a job and shouldnt be considered a way to make a living. Recognize that immigration laws are for your protection. Accept that taking mindaltering drugs is not the solution to unhappiness, and selling illegal drugs is not an occupation or career path. Recognize the difference Editor: Last week I saw in the paper that legislators, in an attempt to use the public, have combined about 24 proposed amendments to the Constitution into about 12 amendments. Apparently, this is called logrolling. Since they have taken away the right to discriminate when voting, we should probably vote no on all those amendments. Some additional amendments which have been proposed by the public gathering signatures should be carefully considered rather than just voting no. Then the next move that Scott has made part of his platform is to support term limits. This is a Trumpian move because it will never pass, but sounds good to run on. How about: Double everybodys pay, cut taxes and free food and medical care for all. That sounds just about as good as term limits but cant happen. Then there is the article in Sundays paper about potential property devaluation because of climate change and rising seas. In this the same climate changeŽ and global warmingŽ that Scott has forbidden us to use in Florida government circles for the last eight years. Then there is Sen. Steube and his love fest with guns. Dont ask how he feels now. He has a F-minus rating complying to the Sunshine law. At least Sen. Bill Nelson is paying attention to the rising water and protecting reefs in Florida. Finally, I saw in the Feeling Fit section that the biggest stress producer is a concern for our nations future. Is that a surprise?Keith Waltz Port CharlotteEditor: It is here again boys and girls, the silly season of political TV ads. This year it seems easy very early. One state-wide candidate ends his ad by seriously looking into the camera and saying, and I never back off.Ž Talk about missing the boat. He is unable and/or unwilling to compromise with anyone, and he wants our vote. Someone needs to ask this worthy what happened in 1860, the last time Americans were overrun with elected of“cials unwilling to see a middle road. Another well-known whine merchant opines that we need to send businessmen to Washington to clean up the mess. At this point in time it is fair to say: tried that, no-no, no-no-no.Ž I would guess that the candidate is also of the cut who does not read at all. Judging by his solutions, neither does he monitor a TV or radio. It is comforting to see they are widely advertising their un“tness for of“ce this early in the campaign.Rich Weingarten Port Charlotte Grads: Future in good hands — your ownHigh school graduation season is here, and its a time-honored tradition to send graduates off with best wishes for a successful future. We do wish them well as they move along whatever path they choose „ or that chooses them. But after four years of watching these young people excel in the classroom, on stage, on athletic “elds and in the community „ even in other countries „ we want to leave them with a different message of encouragement: Youve got this. Some of them have their futures planned to a fare-thee-well. Some arent sure what theyre going to be doing this afternoon. Some „ maybe a majority „ have thought only a step or two ahead and are keeping their options open. Know this: Thats the way it has always been. And its “ne. You have an education from a good school. You can use it to open almost any door in front of you now, whether its to get into a college or university, a technical school, a training program or a job. Whichever one you choose, youre ready for it. Trust us. But we have some advice anyway „ not that we think you really need it. Indulge us. Its what adults do to reassure themselves that the ”edglings are indeed ready to leave the nest. Its going to be scary, for a while. From this point forward, many „ maybe most „ things in your life will be different: new place, new school, new classes, new friends. New responsibilities. Youll soon be in charge of much of your life, if youre not already. Some of you will be leaving home for the “rst time. Even if youll still live at home, mom and dad will be weaning you off their services and their funding. If you dont feel ready for that, youre normal. Allay your anxiety by using whatever transition period you have to get ready for the next phase of your life. Earn some money, at least until you go back to school. Learn about bank accounts, set up bill pay and take over your own bills. (If youll still be living at home, kick in something to your parents for room and board. Its the grown-up thing to do.) Create a budget and live within it. You dont want to look like a credit risk before you even get any credit. Learn how to cook, even if its just advanced microwaving. Making food is cheaper than eating out and unless you pay cash for everything, you wont believe how quickly your money will disappear every month. Pick up the other domestic skills you need by learning to do your own laundry, clean your own space and make your own bed. Thats a little thing, but making the bed starts your day with a sense of accomplishment you can build on. And when your day is done, you have a made bed to welcome you. Dont reset your body clock by staying up all night and sleeping all day. Thats not conducive to early classes or keeping a job. Similarly, dont let your newfound freedom go to your head. The old saying about how whatever happens in school goes on your permanent record is really true after you turn 18. Make a bad decision and you could throw away all your hopes and dreams. You know all that, though. Todays high school seniors are better educated, more aware and more sophisticated than ever. They have to be. Their world is vastly different from the one their parents grew up in. Which is what makes it scary for them. But parents, trust us. Your kids have got this. government in a free democratic republic? Presently, the MSBU accounts have a surplus of $300 million. Many MSBU assessments continue to be collected (much like a toll booth) long after the designated project has been paid for. Each MSBU has an exorbitant administration cost built in „ up to almost half the taxes collected „ which is not included in the county budget. This taxing scheme unlawfully and immorally goes against over 200 years of multiple and repeated legal precedence „ which acknowledges that Yahweh (Jesus) alone is the only true sovereign over his church and is therefore not subject to any other authority. Churches are exempt and immune from every taxing authority in the land „ including sales tax, municipal fees, fines, etc. This immoral and unjust scheme further extends to disabled veterans and non-profit organizations „ who are also tax exempt. Many of these worthy organizations greatly struggle every year to pay the thousands of dollars in oppressive non-ad valorem assessments. Tell your elected commissioners „ No more MSBUs.Robert A. McDuffie Port CharlotteToo many crows at the bird feederEditor: Ive had a bird bath in my backyard for years. Recently, I have had to keep it empty of water as crows have invaded. They have driven off all smaller birds who would like to bathe and are wonderful to watch. They drop off white bread, Ritz crackers, guts of other small rodents and leave behind chicken bones. Other friends in the area have also told me they are a nuisance to them. This has never happened before. Can you help us to “nd out why they are here creating such a “lthy mess?Marsha Salter Englewoodbetween the needy and the helpless. Every veteran has paid the price for entry to heaven, but perhaps cant afford the wait. They deserve whatever help they need. Meanwhile, remember how we conservatives suffered under eight years of President Obama. Youve only got seven more years to get your act together.Steve Nadle Punta Gorda

PAGE 8

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTAllegiant Airs success has directly impacted Charlotte Countys wellbeing. CBSs 60 MinutesŽ recent expose resembled more of a hit piece on Allegiant Air than an assessment, with Steve Kroft citing their fleet as antiquated,Ž out-dated,Ž and gas guzzlingŽ MD-80s. With no accidents, why did Kroft feel compelled to even mention fuel consumption if Allegiant is able to pay for the gas being guzzled and still make a profit while being an ultra-low cost airline? John Goglia, 40-year veteran of the aviation industry, including time with the National Transportation Safety Board, jumped on board with the attacks stating, I hate to make the comparisons, but weve seen that before with airlines that are no longer with us that had experienced a number of accidents and killed a bunch of people. I dont want to repeat that, so I push on Allegiant to clean up their operation.Ž He and others believe that Allegiants problems come from the confluence of its aggressive business model and the safety culture they seem to be lagging.Ž The attack followed that Allegiant has had 60 straight quarters of profits with some quarters showing a margin of nearly 30 percent. Is profitability really an evil thing? The piece was an attack on capitalism and success. Lack of accountability with taxpayer-dollar subsidies seems to have become the norm. In a follow-up interview, it was noted that Allegiants safety record is strong (per the FAA) and has shown a pattern of decreased incidents. When asked in that interview, Steve Kroft had the response that it was likely caused by CBSs investigation because those incidents started dropping the same month that CBS started requesting information. Another possibilityŽ is that they had bought 10 new Airbuses and started phasing out several of their MD-80s. News flash! Allegiant has been on a path to phase out all MD-80s and is on track to have each of those remaining today retired by the end of this year and will have all of its older aircraft replaced by 2020. The replacements that have been coming on board are new, safe, fuel efficient, and quiet. This is not because of John Goglia pushingŽ on Allegiant to clean up their operation. It is their business model. What other airline is working so aggressively to update its fleet? We should all want nothing short of success for all of Allegiants endeavors. Choosing to fly Allegiant should be second nature to us if their schedule works with ours to the destinations we are visiting, and we should be encouraging the same of others. Allegiant, of course, ties in to Sunseeker. Sunseeker is coming to Charlotte County. Love it or hate it, its coming. Make no mistake, there will be bad mixed with the good. Isnt that true in virtually every facet of life? As those $650,000plus homes (for a one-bedroom with 845 square feet) to $1,100,000 for threebedroom units start to sell, not only will the businesses located at Sunseeker benefit, but restaurants, shops and other businesses will start seeing increased business from those new residents. Everything is great, right? We will see increased traf“c, of course „ construction vehicles as the project starts to ramp up, and owners and consumers entering and leaving the property. Property taxes on those 22 acres will grow exponentially. Our skyline is permanently changing. Jobs will be created that will spill into other sectors as disposable income rises. We will start to see even greater pressure from our already-lacking labor pool which will cause increases in wages (good for employees) as employers compete for quality employees, and the cost of goods and services will increase to help absorb those wage increases (bad for the consumer). Remember that as Sunseeker is coming to life, so are several other impactful projects around our county. A positive side-effect for those alarmed by the Suns front page on Sunday, Rising seas may hit home,Ž is that you may rest soundly. Does anyone really think that Allegiant or anyone would sink over half a billion dollars into a project they thought even remotely would end up under water in the foreseeable future? For that matter, would any lending institution issue 30-year mortgages on properties they felt would be ”ooded before those mortgages are paid off? Relax. We may be flooded with new businesses, new traffic and new faces, but not from the Gulf of Mexico rising. Goodbye sleepy Charlotte! Mark Zehr is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@ embarqmail.com. The Curmudgeon Club website is cccur mudgeon.org.60 Minutes hatchet job wont undermine Allegiant Curmudgeon ClubMark Zehr In the final days before the West Virginia primary, breathless media coverage suggested that businessman Don Blankenship was gaining ground rapidly and had a real shot at winning the Republican Senate nomination. ABC News quoted a national Republican operativeŽ who said its down to the wireŽ and it wouldnt be a surprise if the controversial candidate won. All this concern even prompted President Trump to tweet that Blankenship cant win the General ElectionŽ and encouraging West Virginia voters to cast their ballots for someone else. But Blankenship didnt win or even come close. Instead, he finished a distant third with just 19 percent of the vote. Its possible that the presidential tweet turned the tide. But its even more likely that there wasnt any real Blankenship momentum to unwind. A couple of weeks before the primary, public polls showed Blankenship a distant third, trailing two quality candidates „ Attorney General Patrick Morrissey and Congressman Evan Jenkins. A Fox News poll showed Blankenship picking up 16 percent of the vote, not far from the 19 percent he actually received on Election Day. It certainly doesnt provide any sense of pro-Blankenship momentum. The Blankenship-wassurging storyline came from internal pollingŽ leaked to the media. As a general rule, its wise to be very skeptical of such internal polls and to remember that the leaker has an agenda. But such skepticism was missing in the run-up to primary day as Politico reported that victory was within reachŽ for Blankenship. Not only that, there were reports of finger-pointingŽ going on behind the scenes in GOP circles. Some were blaming the White House, some the other West Virginia candidates, and some Mitch McConnell. How did this happen? I suspect the story took off because elite journalists and national Republican political operatives were predisposed to believe it. Blankenship was a horrible candidate. He recently spent time in prison on charges relating to a mining disaster that killed 29 miners. His campaign rallies and comments included racist and hateful commentary. Many in the national media believe that conservative voters are primarily driven by racial resentment, especially in places like West Virginia. So, it made sense to them that a candidate like Blankenship was surging. On top of that, the West Virginia Senate race represents a prime pick-up opportunity for the GOP. Incumbent Democrat Joe Manchin is vulnerable in a state that President Trump won by 42 percentage points. A good candidate could defeat Manchin and help the Republican party retain control of the Senate. Blankenship could not. Sadly, many national Republican political operatives also have a condescending view of their partys voters. They were ready to believe in a Blankenship surge because they feared those voters werent smart enough to understand what was at stake. When the votes were counted, however, it was the journalists and operatives who looked foolish. Their frenzied speculation in the elections final days were as far off the mark as their discussions about how big the Hillary Clinton landslide victory would be in 2016. Once again, the elites demonstrated how little they understand the American people. Scott Rasmussen is a columnist with Creators Syndicate.Was the Don Blankenship momentum real? Creators SyndicateScott Rasmussen 863-494-3925 adno=720666 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532302$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE 2006-2018 adno=54535374 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00 CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535369 Dr. Michaels health deteriorated quickly. Then Dr. Michael and his wife, Judy, called Tidewell Hospice. From that moment on, everything changed dramatically,Ž Michael said. Dont let your loved one suer with symptoms of a chronic, life-limiting illness. Contact Tidewell today to “nd out how we can help. Call 855-Tidewell.www.tidewell.org Call toll free 855-Tidewell (855-843-3935)  The home visits by the nurses, the social worker, the wound-care specialist de“nitely started to turn me around.Ž … Dr. Michael B.Dr. Michael, Tidewell Hospice patient-graduate adno=54534916NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA, FLORIDAYOU ARE HEREBY noti“ ed 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, 2018, at 9:00 a.m. or as soon thereafter as may be heard, to consider the following request(s): PD-01-18 An Ordinance of the City of Punta Gorda, Florida, rezoning 4.02 +/acres, generally described as 900 W. Marion Avenue, Punta Gorda, Florida, and more particularly described as All of Block 13, City of Punta Gorda, according to the map or plat thereof as recorded in Plat Book 1, Page 1 and 23, Public Records of Charlotte County, FloridaŽ, from its current zoning classi“ cation of Neighborhood Residential 15 Units per Acre (NR-15) to Planned Development Neighborhood (PDN); providing for con” ict and severability; and providing an e ective 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 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 O ce 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 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 GORDAadno=50520358

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 05/12/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Exclusively Aesthetiques located at 1156 Boundary Blvd. in the County of Charlotte in the City of Rotonda West, Florida 33947 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Rotonda West Florida, this 10th day of May 2018 Michele Rojas Publish 05/12/18 110833 3577810 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the u ndersigned, desiring to engage in business under the fictitious name of South Sun Lawn Care located at 1348 Aqui Esta Drive in the County of Charlotte in the City of Punta Gorda, Florida 33950 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 Collin Bailey Publish 05/12/18 110833 3577665 3119 NOTICE OF AUCTION N ot i ce o f P u bli c A uct i on 5/29/2018 8:00AM at 5136DuncanRd Punta GordaFL 2004 Chevrolet 1GNDT13S542362385 Publish: May 12, 2018 302790 3577920 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! NORTH PORT „ Despite a smaller than usual agenda, city commissioners managed to move forward on a multitude of topics while, at the same time, choosing to leave some behind. Mayor Vanessa Carusone was absent from the meeting. The rest of the commission is comprised of Vice Mayor Linda Yates and commissioners Jill Luke, Chris Hanks and Debbie McDowell. What they voted on: € Amended the Fiscal Year 2017-2018 non-district budget: approved 4-0, adding a line item for two school resource officers at Imagine schools. It will be brought back on May 22. € Reviewed a second reading of the Historic and Cultural Advisory board: approved 4-0 € Reviewed a petition for Suncoast Plaza III to replat for Wawa on Toledo Blade and Price Boulevards: approved 4-0 € Authorized the city to participate in a joint meeting with Sarasota County: approved 4-0 € Approved the collective bargaining agreement between North Port and the Southwest Florida Police Benevolent Association for Oct. 1, 2017, and Sept. 30, 2020: approved 4-0 € Reviewed wayfinding signs: voted 4-0 to halt the project € Changed the citys noise ordinance to remove 46.42-13A from current language and add language requesting muffling devices if necessary and/or adequate sound changes if necessary for air conditioners, pool pumps and other mechanical equipment: denied 2-2, with Hanks and McDowell dissenting € Reviewed SWFMD letter regarding Orange Hammock Ranch land acquisition: gave city manager direction to ask to be included with SWFMD and Peace River Manasota Regional Water Supply Authority Board of Directors in correspondence regarding Orange Hammock € Gave unanimous consensus for Luke to be an alternate for the City Commission seat on the Teen Court board € Gave unanimous consensus for staff to work on forming a committee to help residents register for the censusComing up in City Hall: € 1 p.m. Monday: City Commission joint meeting with Sarasota County commissioners at R.L. Anderson Building, 4000 Tamiami Trail in Venice € 6 p.m. Monday: Art Advisory board meeting in Commission Chambers € 9 a.m. Tuesday: Budget workshop covering facility renewals and replacement, capital acquisition and city reorganizing and structure in Room 244 € 6:30 p.m. Wednesday: Tree and Scenic Highway Beauti“cation committee in Room 302 € 9 a.m. Thursday: Planning and Zoning Advisory board meeting in Commission Chambers Coming up in North Port: € 9 a.m.-7 p.m. today: National Scrapbook Day class at the Community Education Center, 4940 Pan American Boulevard € 5:30 p.m. Friday: Feuding Friday, a family feud game for interested teens in the Morgan Center, 6207 W. Price Boulevard € 10 a.m. to noon on Saturday, May 19: Newcomer Day at the George Mullen Activity Center, 1602 Kramer Way „ Compiled by Lauren Coffey North Port City Commission roundupBy LAUREN COFFEY STAFF WRITER LUKE YATES MCDOWELL CHANKS CARUSONEAMVETS officersAMVETS Post 2000 holds an installation of officers 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.Art intakeThe North Port Art Center is accepting art for its exhibit Summertime SizzleŽ from 10 a.m.-1 p.m. Saturday, May 12. Entries are the artist interpretation of summertime,Ž according to of“cials of the art center. The exhibit runs until June 22. A reception for it is Friday, May 18. The center is at 5950 Sam Shapos Way. For more information, call 941-423-6460 between 9 a.m.-4 p.m. Monday … Friday.Mothers DayAMVETS Post 312 is hosting its annual Mothers Day brunch from 10 a.m.-2 p.m. Sunday, May 13. Mothers of AMVETS 312 family are free. Guests are $15. Children are $7. It includes roast beef and honey-glazed ham. Also included are eggs, bacon, sausage, mashed potatoes, biscuits and gravy, rolls, desserts, coffee, orange juice and mimosa or Bloody Marys for $1. Flowers will be available for mothers. COMMUNITY NEWS BRIEFS

PAGE 10

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design adno=50534542

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 STATE NEWSFORT LAUDERDALE „ The brother of Florida school shooting suspect Nikolas Cruz can serve out his probation for trespassing in Virginia, where his lawyer says a home, a job and educational opportunities await, a judge ruled Friday. Zachary Cruz, 18, had to get permission from Broward County Judge Melinda Brown to move to Staunton, Virginia, because he is on six months probation for trespassing at Marjory Stoneman Douglas High School. Nikolas Cruz is accused of killing 17 people there in the Valentines Day shooting rampage. You need to just take this moment and appreciate what theyre offering you,Ž Brown told Zachary Cruz. Make wise choices.Ž Cruzs job as a maintenance technician and living quarters will be provided by Nexus Services, which specializes in helping people adjust after prison or treatment. He will make $13 an hour and still face a host of probation restrictions including no possession of weapons or ammunition, no drug or alcohol use and no visits to any school unless he is enrolled there. Im very happy with the courts ruling,Ž Zachary Cruz, dressed in a charcoal suit and plaid tie, told reporters after the hearing. Im looking forward to starting a new life there.Ž Zachary Cruz had been living with a caretaker, Rocxanne Deschamps, who initially took in both brothers after their mother died in November. Nikolas Cruz moved out after a dispute with Deschamps over his gun ownership and went to live with another family shortly before the Stoneman Douglas shooting. Deschamps told Zachary Cruz he had to leave her home after he was arrested last week for violating probation by driving his mothers car without a license, attorney Mark Lowry said. He has been living in a hotel since then. Lowry said the move to Virginia will give Zachary Cruz a chance to live a relatively normal life and escape the shadow of the Stoneman Douglas shooting. Nikolas Cruz has confessed to the crime and his lawyers say he would plead guilty in exchange for a life prison sentence, but prosecutors are seeking the death penalty. Mr. Cruz is not his brother. He is not charged with what his brother is charged with,Ž Lowry said. This gives him a chance to start over. A fresh start.Ž Prosecutor Sarahnell Murphy closely questioned Nexus of“cials at the hearing about the level of supervision Zachary Cruz would be under, how he would get around and what kind of mental health counseling would be available. The Nexus of“cials assured her they would keep close tabs on him and ensure he met all requirements of his probation, including electronic monitoring of his whereabouts. Still, Murphy said she was concerned he was leaving Broward Countys jurisdiction. Prosecutors have previously noted Zachary Cruzs own scrapes with law enforcement and said many red ”agsŽ exist with him that were apparent with his brother after the shooting. I wish I could say I was without trepidation,Ž Murphy said. Then she added. The state of Florida wants nothing more than for Mr. Cruz to be successful.Ž Zachary Cruz said he will leave Saturday for Virginia.Brother of Florida school shooting suspect going to VirginiaBy CURT ANDERSONAP LEGAL AFFAIRS WRITER HEADLINE NEWS FROM AROUND THE STATEMom sees teen son in surveillance video, turns him inCLEARWATER (AP) „ A Florida mother made her son turn himself in to police after she recognized him on a surveillance video that authorities shared on social media in connection with a burglary. Clearwater police arrested 18-year-old Kevin King on Thursday. Hes accused of burglary and grand theft. Police say the April 25 incident was captured by a doorbell camera. Sandra Green tells Fox 13 she was heartbroken when she saw her sons face on the video because she didnt raise him that way. She says she told him to shower and eat before she turned him in. She told a judge shell bond her son out soon, but she wanted to use this as a teaching moment to get him on the right track.Suspects death in cold case thwarts detectivesBARTOW (AP) „ Detectives in central Florida believed they had solved a 32-year-old murder case but the suspect died before they could present their case to prosecutors. The Polk County Sheriffs Of“ce on Friday said detectives had solved the 1986 murder of John Blakely outside Bartow, Florida. Witnesses told detectives that Blakely was last seen with a man named James Mason but Mason blamed the death on his cousin, Milton McIntyre. McIntyre was never located and the case went cold until it was re-examined three years ago. Detectives discovered that Mason had died but a witness said McIntyre told him he had killed Blakely. Detectives were ready to present their evidence about McIntyre to prosecutors. But they were noti“ed McIntyre died in prison last month.Deputies: Mom arrested after leaving kids in car at Wal-MartCALLAWAY (AP) „ A Florida mother is accused of leaving her two young children locked in a hot car, just months after a similar incident was reported. The News Herald reports 32-year-old Jennifer Lynn Stone was arrested Wednesday after sheriffs deputies responded to a report of children left in a car at a Wal-Mart store near Panama City. The temperature was 80 degrees. An arrest report says someone saw the children in the parking lot around 6:30 p.m. and took a picture to document the time. Employees at the store paged the driver and Stone arrived at the car at 7 p.m. She is charged with child neglect. A lawyer isnt listed for her. Bay County Sheriffs of“cials said the Department of Children and Families is investigating a similar report from Feb. 28.Florida university student deported over strange behaviorORLANDO (AP) „ A Florida university student who police said exhibited strange behavior and had purchased high-powered ri”es has been deported. The Orlando Sentinel reports 26-year-old Wenliang Sun was in federal custody for about three months before he was deported to China on Tuesday. U.S. Immigration and Customs Enforcement spokeswoman Tammy Spicer says Sun is prohibited from returning to the United States for at least 10 years. University of Central Florida police began investigating Sun after he made unusual statementsŽ to a counselor last year. Police discovered he had legally purchased two high-powered ri”es. He told them he didnt intend to harm himself or anyone else and there were no speci“c threats. A judge revoked his visa in February when of“cials learned he wasnt attending class, which is a requirement of the visa.Judge clears way for Miami to dismantle sex offender campMIAMI (AP) „ A judge cleared the way for of“cials in Miami to dismantle a tent village of nearly 100 homeless sex offenders. The Miami Herald reports the new law gives police the ability to arrest sex offenders for sleeping on county property near Hialeah. Judge Pedro Echarte Jr. called conditions at the camp deplorable.Ž Legal Services lawyer Jeffery Hearne said the ruling leaves no choice but to “nd another roadside to set up camp. Assistant Miami-Dade County Attorney Michael Valdes said of“cials have tried to “nd apartments for the tent-dwellers. Theyve also brought in portable bathrooms and hand-washing stations. He says the county isnt trying to ban them from the streets. He said the issue is the semi-permanent tent encampment. Sex offenders arent allowed at the countys homeless shelters and there are many restrictions on where theyre allowed to live.Higher speed train to begin making trips to Miami May 19MIAMI (AP) „ South Floridas newest train is expanding to Miami. The Miami Herald reports the expansion was made of“cial during a ceremony at Brightlines downtown MiamiCentral station on Friday morning. The higher speed train already began operating from West Palm Beach to Fort Lauderdale and will begin a route to Miami starting May 19. Each segment takes 30 minutes. Since the train began service at least four people have been struck and killed and at least three others were hit and survived. Train of“cials have stepped up safety measures, warning people that the train travels faster than other trains passing through the area. Brightline is a privately funded service owned by Florida East Coast Railway. For now, the train will operate eight northbound trips and eight southbound trips daily. adno=54534931 REFLECTIONS In G EST. 19821975 S. TAMIAMI TRAIL I VENICE, FL 941-493-1911 I ReflectionsInGold.com@rigjewelry Nobody compares to our Jewelry Repair! Loose Diamonds 50% Off 20% Off on Dabakrav, LeVian, Lafonn & Charles Garnier 30-40% Off Gemstones Engagement Rings 30% Off Watches 20% Off Roman & Jules 20% Off L L o o o o o o o o s s e e e e e e D D D D D D D D D i i i i i i i i a a a m m m m m m m o o o o o o o o o o n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d s adno=54535247 THANK YOU to all the Lassos and Lawn Chairs sponsors we could not have done it without your generosity! adno=54535409 SUNSTAR REALTY Rowley Insurance, Signs In a Day, Englewood Community Hospital, State Farm, The Hills Golf, Walker Homes, Phillips Landscape, A Better Solutions, Arnold insurance, Kings Financial, Cara Reynolds, D. Martin Plumbing, Boca Royal Golf Club, Tall Pines Realty, Lightspeed Voice

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MAY 12, 2018 Dear Car Talk: Im planning on keeping a vehicle at my vacation home in Oregon. I will travel there by public transportation, and then have a vehicle waiting for me in the garage. It may be sitting there for a month or two, not being driven. I know that machines work better when used, but what vehicle would be reliable under those circumstances? Is a hybrid a good choice, or gas or electric? What used car type would you recommend? Im willing to plug in a battery charger for the “rst 24 hours to get it charged back up. This climate is cold in winter, with some snow, and warm in summer. Thank you. „ Cindy I think Id probably stay with something simple, Cindy, rather than a hybrid. But really, anything will do. Your situation is not a dif“cult one for a car to handle. The battery is the only issue. If youre gone for a month or two, the battery likely would drain down while youre away. But there are several easy ways to deal with that. One is the way you suggest: You get a battery charger, and put it on the car as soon as you arrive. Another option would be to buy whats called a trickle chargerŽ or battery tender.Ž You can get one for well under $100. You hook that up before you leave, and it monitors the battery and adds juice whenever the battery needs it, so its fully charged when you get back. The simplest of all the options is to disconnect the battery while youre away. You just loosen up the cable to the negative terminal of the battery and remove it, then reconnect it when you get back. Your mechanic can show you how to do it so you feel con“dent. Bring him a batch of brownies, and hell even tell you what size wrench to buy at the hardware store. Keep in mind that disconnecting the battery would cause you to lose your radio presets. Of course, out in the woods there, you probably dont get any radio stations anyway. But mechanically, the car wont suffer at all for sitting for a month or two. And any car thats reliable on an everyday basis will be reliable on a bimonthly basis, once you deal with the battery. Unless the bears decide to hibernate in it, Cindy. So keep the garage door locked. Whos to blame for high bill?Dear Car Talk: Is my local Subaru dealer trying to help me, or get his freebies back and then some? We bought a new Outback, and the dealer said to bring it back every 5,000 miles for free service for two years. The “rst four times, we brought it back without reading the “ne print, and we got free oil and “lter changes ($69 with synthetic oil), tire rotation ($20), multipoint inspection and state inspection ($16/year where we live). So heres the problem: We brought it back again before the two-year period was up, and the dealer took the car in, and never said a word. When we came back to pick it up, the bill was $545! The service manager said it was because the odometer had passed 30,000 miles and we had already gotten our four free services.Ž The bill was for a 30,000-mile service, a brake ”ush, front and rear differential ”uid change, an air “lter and a cabin air “lter. Did we get taken, or is Subaru trying to get the car to go the distance without problems for us? „ Lee I think that was sneaky, Lee. You have some responsibility here, but the dealership has more. For your part, you should have been aware of the limits on the free serviceŽ you were getting. And you could have con“rmed it when you dropped off the car. You could have said, This is all free, right?Ž Perhaps you didnt ask because you were afraid the answer would be noŽ? But at the same time, the dealership absolutely should have given you an estimate as part of the check-in process. If they had told you right then that the service was going to cost between $500 and $600, you could have had a heart attack and dropped dead at the service counter, eliminating the need for that expensive 30,000-mile service. And not only did they fail to give you an estimate, they also gave you the How best to treat a car kept at a vacation home RayMAGLIOZZICAR TALK COLUMNIST Unbeknownst to most people, James W. Parish, CEO of the Punta Gorda Airport, has been interested in vintage automobiles since age 10. Thats when his grandfather gave him a subscription to Car and Driver Magazine resulting in young James having a dream about designing and racing cars. Determined in owning his very own vehicle, he worked hard mowing lawns, saving money for two years and at age 14 bought a worn-out 1969 Olds 442 convertible. Two more years of mowing and personally repairing or overseeing the rebuilding of its engine, rusted body, repaint and interior his 442 was road worthy enough to use for his drivers test, which he passed. James told me that day made him feel free to motor around town, top down, smiling „ however, working minimum wage jobs part-time to buy his test gas that the powerful Olds required left little cash to do other things A neighbor had a 1966 VW Beetle which Parish bought with a simple air cooled engine he rebuilt, also the transmission and even painted the body before selling it, moving up to a neat 1969 Opel GT coupe. The 442 convertible was sold while in college to pay for an engagement ring for Darlene, now his wife, a decision he never regretted. After college this talented young man bought and restored a 1969 Karman Ghia, 1987 Porsche 911, 1994 Porsche 968 plus a 2002 Porsche Boxster and a 1987 Jeep Wrangler, Currently only the Jeep remains as a keeperŽ after “rst purchasing it in 2012 in Tampa. Again, James cleaned everything, rebuilt some of the suspension, brakes, installed new tires, seat covers and top. However, the four litre engine and “ve speed manual shift transmission and winch were OK. It became a regular driver and the odometer reads 104,000 miles yet, with the fresh paint, this workhorse looks great. The other cars featured today are the projectsŽ, 1973 VW Super Beetle convertible that will probably require a year to restore. He and his daughter have been disassembling, labeling and cleaning every part of this BugŽ. Next the engine and interior will be removed then the welding where needed will take place plus the body work and complete paint job. The bright red 1972 Porsche 914 series with 1.7 litre came off eBay about two years ago. Once more, James had to go over almost everything including a full paint job which he personally did that took over a year, part-time. This unique sporty car attracts a lot of positive attention. (How many do you know are roadworthy showing 78,000 miles?) I owned a similar 1971 version for a short time after the father took it away from his son for not keeping his college grades up and selling it to me at a bargain. They were great handling machines! The fourth auto in James Punta Gorda Airport CEO is old car buff Europeans and car snobs scoff at cars that put a premium on space, comfort and convenience over Nurburgring lap times, not understanding that most people drive because they have to, not because they want to. Most drivers favor cars and trucks that pamper rather than enthusiastically perform. This is why Cadillac buyers are content to buy an Escalade for six “gures but wont consider a Cadillac sedan at half the price. This is because the sedans dont ride comfortably; they successfully emulate a German sports sedan. The problem is no one wants a Cadillac that handles like a German sports sedan, and Cadillac sedan sales prove it. Buyers want a Cadillac to handle and look like a Cadillac. Being big, brash and comfortable, the Escalade comes closest. Lincoln understands what Cadillac does not. Its “ne to modernize your heritage, but you dont trample it underfoot. Not that Lincoln didnt do just that by offering such models as the MK-S sedan, a vehicle so utterly lacking in luxury, its no mystery what the SŽ in its name stood for. But in its place is the Continental, a real luxury car with a real name, followed on its heels by the lavish new 2018 Navigator SUV, a vehicle that “nally gives the Escalade a run for its money. The new Navi comes in regular (210 inches long) and extended-length L models (221 inches long), both numbers similar to those of the long-dead Lincoln Town Car, which was 215 or 221 inches long depending on model. But the Navigator taps the TCs unabashed extravagance and dramatically ampli“es it for the 21st century. Like the Town Car, the Navigator is built body-onframe. And while it doesnt have a V-8 like the TC, its twin-turbocharged V-6 produces 47 percent more horsepower. Yes, it only holds 19 cubic feet of luggage with the seats up, two less than the Town Car, but it can transport an additional pair of adults in the third row that folds to offer an additional 38.2 cubic feet of space. Best of all, the Navigator is indulgently opulent, with cossetting seats, a sublimely comfortable ride and indulgent array of convenience features. For the driver, theres a customizable 12-inch electronic instrument cluster, augmented by an optional head-up display that projects speed and other information onto the windshield. Theres also speed-dependent lighting that narrows the beam of light as the vehicle accelerates to help eliminate glare. And of course, the vehicle is connected. There are six USB ports, four 12-volt power outlets and a 110-volt plug. A wireless charger is located next to dual USB charge/Sync data ports. Speaking of Sync, Lincolns infotainment system features Apple CarPlay, Android Auto, and Alexa connectivity and is fairly easy to use, although some settings re buried in obscure sub-menus. Theres also a LincolnWay app that starts, locks, unlocks and locates your ride, as well as schedules remote starts. More conveniently, you can arrange for vehicle pickup for service, or “nd and pay for parking. You can do this from front seats that offer massages, heating, and cooling, and can be adjusted 30 different ways. The second row seats arent as ”exible, but do recline and can be heated. Try that in a Town Car. Pushing all of this extravagance to 60 mph is a twin-turbocharged V-6 and 10-speed automatic that provides plentiful power, just as it does in the Ford F-150 Raptor through the rear wheels or all four. The real star here, however, is the transmission, which always seems to respond exactly as you want it to, and always The 2018 Navigator is one Lincoln that lives largeBy LARRY PRINTZTRIBUNE NEWS SERVICE TNS PHOTOThe 2018 Lincoln Navigator is indulgently opulent, with cossetting seats, a sublimely comfortable ride and indulgent array of convenience features. UPCOMING EVENTSMonday, May14 through May19 is National Skilled Nursing Care Center Week. The Vintage Motor Car Club of America SW Florida Region will display collector vehicles at the following facilities from 10a.m. to noon. Monday: Douglas T. Jacobson State Veterans Nursing Home, 21281 Grayton Terrace, Port Charlotte; Tuesday: Life Care Center, 450 Shreve St. Punta Gorda; Thursday: Solaris Healthcare, 4000 Kings Highway, Port Charlotte; Friday: Consulate Healthcare of Port Charlotte, 18480 Cochran Blvd., Port Charlotte and Saturday, May19: Port Charlotte Rehabilitation Center, 25325 Rampart Blvd. Port Charlotte. Anyone with a collector type vehicle at least 25 years old is welcome to participate. For information contact Don Royston 941-626-4452. Thursday: 4:30 to 8p.m. Punta Gorda Merchants Downtown Alive After Five Collector Car Display, 149 W. Marion Ave., Punta Gorda (on corner of W. Marion & Taylor Street, between the Big Blue Turtle and F.M. Dons). By Vintage Motor Car Club of America SW Florida Region. Our only location for 10 years. Non-modified vehicles at least 20 years old and new members special interest cars welcome. For information call Don or Lee Royston 94-626-4452 or 941-626-9359. May19: 9a.m. to 1p.m. Muscle Car City monthly car show, 10175 Tamiami Trail (former Sweetbay Super Market) Punta Gorda. Free to show car owners and the public, top six trophies to be awarded, music by Toms Traveling Tunes. Memorabilia store, speed shop and indoor for saleŽ car corral are open with no admission fee. For information call April Patchell, general manager, 941-575-5959. Every Monday through May, Applebees Cruizin at Merchants Crossing, North Fort Myers. Door prizes, 50/50 raffle. Discount coupon for Applebees from DJ Randy Wright of Toms Traveling Tunes. Call 941-380-0650. Information for collector car events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and east coast. Access his website larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings log on to musclecarcity,net You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650 of Toms Traveling Tunes.RAY | 5 NAVIGATOR | 5 STATSBase prices: $73,250-$101,765 Engine: Twin-turbocharged 3.5-liter V-6 Horsepower: 450 Torque: 510 pound-feet EPA fuel economy (city/highway): 16/21-23 Wheelbase: 122.5 inches Length: 210 inches Cargo capacity: 19.3-103.3 cubic feet Towing capacity: 8,300-8,700 pounds Curb weight: 5,685-5,855 poundsROYSTON | 5 PHOTOS BY DON ROYSTONOne of the most coveted Porsches 911, 3 liter, 340 HP, automatic 5 speed transmission. This car was a 25thwedding anniversary gift from James Parishs wife Darlene James W. Parish, owner of the 4 featured vehicles in todays column & CEO of Punta Gorda Airport.

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, May 12, 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 NORTH PORT „ Bryan OBoyle was a football player in eighth grade. Following that eighthgrade season, OBoyles coach recommended he play basketball during the offseason as a way to stay in shape. Little did that coach know, it would spark a passion for a new sport. I just fell in love with the sport,Ž OBoyle said. I was in the gym 24/7 working on my game by myself ƒ I would just go to the gym, probably take about 500 shots, work on ball handling and then Id shoot 100 free throws. I would do that every day.Ž The North Port High School forward just finished his final season, and it was quite impressive. But what makes it even more impressive is his lack of training to get to where he is. Hes never had an actual trainer in his life,Ž Bobcats coach Ryan Power said. Everything hes done with the game of basketball has been (self taught)ƒ From the day he picked up that basketball, he was out in the front shooting, shooting, shooting and the rest is history from there.Ž OBoyle wasnt named the Suns Player of the Year just for his stats „ like an area-best 19.2 points per game, 5.8 rebounds, 2.1 assists, 1.6 steals and an 81 percent free-throw clip „ but it was also for his ability to show up in big games. Against Charlotte, the Bobcats won 71-62 in no short part because of 29 points from OBoyle including 22 in the second half. In what was probably the biggest regular season game of the year „ a 92-90 overtime victory over districtrival Riverdale „ OBoyle came up with the best game in school history. He struggled in the first half, actually,Ž Power said. Coming out (of halftime) I said Bryan, keep shooting the ball and its going to go in. And sure enough he came out and hit a couple of 3s early. From that point on, he had his confidence going. There was no stopping him. Whatever he was feeling, I felt bad for Riverdale because there was no way he was going to let his team lose.Ž Against Riverdale, OBoyle had 15 points at halftime before scoring another 17 points in the second half and then another nine points in overtime for a school-record 41 point performance. I took (Coach Powers) advice and it worked,Ž OBoyle said. Something clicked. My teammates kept finding me, and I just got in a rhythm. It was one heck of a night. I cant even explain it.Ž By the time the season was over, OBoyle became the fifth 1,000-point scorer in North Port history „ doing so in just three varsity seasons. When your mosttalented player is someone who comes to you with the willingness and desire to learn, it makes it that much easier to coach,Ž Power said. Hes matured so much as a leader. Its been very fun to watch him grow.Ž OBoyles season didnt necessarily end the way he wouldve liked, missing some time due to an ankle injury. It was the second time in as many seasons OBoyle missed games due to an injury. Last year, he lost the beginning portion of the season due to a wrist injury. But this time around, OBoyles approach as a team leader changed. I felt more comfortable as a leader (in my senior year),Ž OBoyle said. You just have to help your teammates ƒ I just became a coach on the bench and tried to help my teammates get to the right spots.Ž Now that his time in high school is over, his career will continue at the collegiate level. Staying in state, OBoyle is headed for Florida Gateway College where hell play basketball next season. And he did all of that despite only starting to play in eighth grade.Late start doesnt stop OBoyle from being areas bestBy BRYAN LEVINESPORTS WRITER WINTER ALLAREA: BOYS BASKETBALL SUN FILE PHOTO BY TOM ONEILLPlayer of the year Bryan OBoyle averaged an area-best 19.2 points per game last season.SUN FILE PHOTO BY TOM ONEILL SUN FILE PHOTO BY KAT GODINA North Ports Bryan OBoyle is the Suns boys basketball player of the year.SUN FILE PHOTO BY TOM ONEILLBryan OBoyle came back for North Ports nal game after suering a late-season ankle injury. SPORTS CAMPS 2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112. SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For Multihull Owners Or Those Interested In Them. No Dues. Meets First Monday Of Each Month 6P.m. At Harpoon Harrys. Visit Http://Groups.yahoo.com/Group/ Chma/ Or Call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community S ailing Center.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. SPORTS CALENDAR ALL AREA TEAMAhmad Johnson G JR One of the most dominant scorers in the area, Johnson averaged 18.1 points per game. He was also big on the glass, averaging 7.8 rebounds to go with 1.1 steals and 1.6 steals a night. Aaron Dismukes F JR Few players were as dominant inside as Dismukes. He averaged 16.5 points per game while pulling down 5.5 rebounds a night. He even averaged 1.3 assists a game. Cade Huber, G SR The quarterbackŽ of the Manta Rays best team in years, Huber averaged an area-best 3.3 assists a game. He also scored 7 points per game while making 78 percent of his free throws. Tyler Caron F SR Caron made a huge impact on offense and defense for Lemon Bay. While scoring a team-best 11 points per game, he was also one of the areas best with 7 rebounds per game. Alex Romero G JR You always knew when Romero was on the court because he was always making a difference. The undersized guard average 13.4 points per game, shooting 41 percent from beyond the arc and made 81 percent of his free throws. HONORABLE MENTION : North Port: Brandon Graff, Ben Via; Port Charlotte: Brandon Gainey, Tyler Perry; Lemon Bay: Hayden Wolff, Keegan Wyman, Luke Morrill, Michael Reid; Charlotte: Mackengie Simon, Jayden Grant, Makai Reaves.OUR TOWN WHEELS 2

PAGE 14

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN WHEELS 3 NoAvailable3,629AMONTHFOR36-MONTHS459 AFTER$1,2500RCLCASHBACK3,689AMONTHFOR36-MONTHS329 AFTER$1,750RCLCASHBACK3,329AMONTHFOR36-MONTHS299 AFTER$1,5000RCLCASHBACK3169AMONTHFOR36-MONTHS259AllmodelswithPremierEquipmentGroup.Paymentsmayvary.Dealerdeterminesprice.Takedeliveryfromdealerstockby7/9/2018.Seedelaerforcomp letedetails.Vehiclesshownmayhaveadditionalequipmetnotincludedinpayment.na1LJ5609819 2LJBL36727 3LJR608536 5LJUL28930WWW.EDHOWARDLINCOLN.NET941-921-44027110S.TAMIAMITRAIL,SARASOTA,FLORIDA34231EdHowardLincoln 7110 S. Tamiami Trail Sarasota, FL 34231941-921-4402WWW.EDHOWARDLINCOLN.NETEd Howard Lincoln $3,169CASH DUE AT SIGNINGAFTER $1,500 RCL CASH BACKCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$259 All models with Premier Equipment Group. Payments may vary. Dealer determines price. Take delivery from dealer stock by 7/9/201 8. See dealer for complete details. Vehicles shown may have additional equipment not included in payment.A MONTH FOR 36MONTHS15LJUL28930 $3,629CASH DUE AT SIGNINGNo AvailableCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$459$3,689Security deposit waived. Excludes taxes, title and license fees.$329A MONTH FOR 36MONTHS1A MONTH FOR 36MONTHS11LJ56098192LJBL34788$3,329CASH DUE AT SIGNINGAFTER $1,750 RCL CASH BACKCASH BACKCASH DUE AT SIGNINGAFTER $1,250 RCL CASH BACKCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$299A MONTH FOR 36MONTHS13LJR608536 $ 23,950 NOW! 2015 HONDAPILOT EXL # M18130A $ 21,850 NOW! 2016 MAZDACX5 # M17641A $ 23,950 NOW! 2013 LINCOLN NAVIGATOR # LA5572A $ 49,950 NOW! 2017 LEXUS GX 460 # L18199A $ 33,950 NOW! 2016 LINCOLNMKX AWD # L8509P $ 22,950 NOW! 2014 CHEVY TRAVERSE LTZ # M16675B $ 22,950 NOW! 2016 MAZDACX5 GRND TOUR # M18091A $ 28,950 NOW! 2013 CHEVY TAHOE LT # L18187A $ 26,950 NOW! 2015 FORDEXPEDITION XLT # MA5600A $ 15,850 NOW! 2015 MAZDACX5 # M8512P $ 16,650 NOW! 2012 HONDACRV EX-L # M18133A $ 17,650 NOW! 2013 FORD EXPLORER XLT # MA5575B $ 11,250 NOW! 2013 NISSANJUKE # M18050A $ 48,950 NOW! 2016 CHEVYTAHOE LT # L8516P $ 26,950 NOW! 2015 FORD EXPLORER XLT # L8523P LOADED 23KMILES Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 7/9/18. ED HOWARDS SPRING SUV SALEadno=54536115

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 OUR TOWN WHEELS 4adno=50534796Advertisement Advertisement HOME GARDEN SUN COAST A new type of ” ooring has hit the market! Mohawk Air.o uni“ ed soft ” oor covering,Ž is not carpet, its a whole new kind of soft ” ooring with many bene“ cial properties setting it apart from traditional carpet. Four years in the re“ ning, Air.o has been launched and is now sold as close as Hessler Floor Covering in Punta Gorda. Air.o ” ooring does not absorb moisture which makes it hypoallergenic for those plagued with allergies. It is latex free, odor free, and no VOCs for consumers conscious of their homes air quality because latex was replaced with pet adhesives and the pad is already attached to the carpet. Extremely stain resistant, making it perfect for homes with family and pets. Lets not forget how helpful this carpet is to our environment. Its 100% recyclable which means it never has to go into a land“ ll. Top Bene“ ts: €HypoallergenicFibers do not absorb moisture, which helps to prevent the growth of allergens €Clean … unique construction provides better air” ow, releasing dust and dirt. €Fresh Air … made with advanced polymers and is latex, odor and VOC free For Mohawk Air.o ” oor covering and more, let Hessler Floor Covering in Punta Gorda take care of all your ” ooring needs. By offering carpet, tile, hardwood, natural stone, vinyl, laminate and more, Hessler Floor Covering has something for everyone. With many products in stock, and even more available for order, theres no need to look any further … Hessler Floor Covering has got you covered. The experienced sales staff will help you coordinate your selections and promptly estimate your project. Their skilled installers will complete the job to your satisfaction. Hessler Floor Covering is a family-owned business and has been offering the latest styles and trends to customers in Southwest Florida since 1951. They take pride in their quality of products, service, and workmanship, and believe that no job is “ nished until their customer is satis“ ed. For the best ” oors in Charlotte County, you can depend on Hessler Floor Covering. See for yourself what Hessler Floor Covering can do for you. Visit the complete ” ooring source at their Punta Gorda showroom or online at www. hessler” oors.com. Hessler Floor Covering 261 West Marion Avenue Punta Gorda, FL 33950 (941)639-2610 Store Hours: Monday through Friday 8 a.m. to 6 p.m. Saturday 9 a.m. to 5 p.m. Sunday 1 p.m. … 5 p.m. View the Innovative Mohawk Air.o Floor Covering At Hessler Floor Covering Today! Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50534494 adno=50536437 adno=5053473110% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno = 50534735 adno=50534734 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 adno=50537183 261 W. Marion Avenue Punta Gorda, FL 33950 (941) 639-2610 € hessler” oors.comM-F 8am to 6pm Sat. 9am to 5pm Sun. 1pm to 5pm STARTING AT $2.59 sq.ft. sale ends 6/1/18

PAGE 16

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 17 gold-platedŽ service and then charged you up the exhaust bearings for it. The consequence for you is that youre out $545. The truth is, you could have gone to an independent mechanic for your regular service, and probably paid half as much. As long as you save the repair receipts that prove that your oil and “lter were changed and key maintenance was done at the appropriate mileage intervals, your warranty will remain in full force. The consequence for the dealer is that hes lost a regular customer. By taking advantage of you and doing everything short of ”ossing the tire tread, hes lost your trust, and your scheduled service business. You still can go to the dealer for warranty work, and for complicated problems that your independent mechanic cant “gure out. But, as you now know, youll need to get an estimate upfront with these guys, and request that they call you to authorize any further repairs before proceeding. If youre interested in repairing this relationship, you can try writing a letter to the dealerships owner, explaining why hes losing a previously loyal customer. If hes a decent guy, hell refund half of the money, apologize on behalf of his service adviser and ask you to please try them again. If he doesnt, youll know that he considers all things to be fair in love and Subaru service, and you can take your business elsewhere. Good luck, Lee. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.RAYFROM PAGE 1 seems to be in the proper gear. Fuel economy came in at slightly more than 18 mpg in mixed driving. A drive mode selector can change its personality somewhat, adjusting for inclement weather, or conserving fuel, but most drivers will rarely fuss with it. The ride is very comfortable, although its not entirely isolated. The worst road shocks make their presence known, and there are some body motions, as youd expect. Yet the Navigator handles corners far better than youd presume for a vehicle of its size, although maneuvering in narrow spots calls for patience, like any large vehicle. Best of all, it is wrapped in sophisticated, slabsided sheet metal thats tastefully chic, even if its mass is similar to that of a backyard shed. For most buyers, its size will seal the deal. After all, this is a true American luxury vehicle, with size, status, sumptuousness, speed, chrome and comfort that easily tops the longtime luxury leader in this class, the Cadillac Escalade. Living large never felt so good, even in a Town Car.NAVIGATORFROM PAGE 1 collection is a dream car „ 2003 Porche 911 C4S with only 74,000 miles „ nothing for this magni“cent series. It was a gift from his wife Darlene for their 25th wedding anniversary. Its 3.6 litre 340 HP engine coupled to a 5-speed automatic transmission, good condition charcoal gray paint and like new fancy interior. Wow! I wonder what male readers of todays column think about such a gift. Of course its a keeper and best of all only Porsche a“cionados know what year it is. Needless to say, by now you realize James maintains each of his vehicles and is very humble about his ability and experience to do so. It was a pleasure taking the photos with the patience and cooperation as only a car guy shared with me. Personally this gentleman has a bio that reads like enough education and experience for two people. Due to space restrictions Ill start by saying James is a retiree of the U.S. Navy with active duty 1986-1989 serving in the Naval Special Warfare Group 11 at Little Creek, Virginia. followed by being in the reserve through 2004. Hes a graduate of the U. of Florida with a BS in Civil Engineering and a licensed professional engineer in Florida and Georgia. During his career James has managed both the design and construction of projects ranging from small private commercial to large public facilities. Airport design, construction and management was the focus of 18 years in this “eld. At Punta Gorda he has managed and directed all areas of the airport from facilities to operations including airline relations plus air services development, airport consultant council forum on alternate project delivery through design build using FAA AIP funding. In 2004 he was their lead engineer and construction manager in the reconstruction of the Punta Gorda Airport (PGD) It was in the path of Hurricane Charley and sustained extensive damage. He managed a design build team during the recovery phase of the project directing the demolition and repair of buildings and airport infrastructure. This project was one of only two design build projects funded by the FAA under Air Improvement Program Grant in 2004. A $5.5 million grant was awarded only days after the storm based on his estimates. The grant closed less than 5 percent over budget in a market that saw construction costs soar due to labor shortages and the volatile steel/concrete market. He has spoken in detail at American Association of Airport Executives Annual Conference on disaster recovery and at Airport Consultant Council forum on alternate project delivery through design build using FAA AIP Funding After the initial recovery, Parish managed a team of designers and contractors during the almost threeyear rebuilding process. The project consisted of rebuilding 18 buildings ranging from 5,000 s.f. of“ce/”ex space to the complete reconstruction of the passenger terminal facility destroyed by the storm. The reconstruction was a chance to implement some long-term plans; portions of which included rebuilding of runways, relighting the entire airport, relocation of the electrical vault and relocation of general aviation hangar facilities. In 2007 he worked with airlines and the FAA to return commercial airline service to PGD. During his tenure as the assistant executive director and CEO at PGD the airport has seen tremendous growth from zero to almost 1,300,000 passengers in just 10 years, built over 100 T Hangars and expanded its industrial park by opening over 300 acres for development. PGD also constructed a new Air Traf“c Control tower, reconstructed the air carrier and GA ramp and tripled the size of the terminal to handle the growth. PGD has been the fastest growing small hub airport in the USA for the last three years. James is a dedicated car hobbyist plus a professional construction engineer and hands on airport CEO. Even before interviewing him and reading about his accomplishments regarding airport management Ive never heard anything negative referencing James personal or professional background. As I mentioned, personally, he is a gentleman, rare in this day and age! Look for him out and about auto related events, especially our SW Florida VMCCA Region 11 a.m. to 2 p.m old car display at Fishermens Village Memorial Day, May 28. Don Royston is president of the Vintage Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com.ROYSTONFROM PAGE 1 Bright red Porsche 914 Series Sort Coupe with lift o top, 4 cyl. 1.7 liter engine, 5 speed manual transmission owned since 2014 by James Parish. 1997 Jeep Wrangler with winch, powerful 4 liter, 5 speed manual shift owned since 2012 by James Parish CEO of PG Airport. PHOTOS BY DON ROYSTONThe ProjectŽ car, 1973 VW Super Beetle convertible, James current project. OUR TOWN WHEELS 5 AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 25 Strength and honour are her clothing; and she shall rejoice in time to come. 26 She openeth her mouth with wisdom; and in her tongue is the law of kindness. 27 She looketh well to the ways of her household, and eateth not the bread of idleness. 28 Her children arise up, and call her blessed; her husband also, and he praiseth her. 29 Many daughters have done virtuously, but thou excellest them all. 30 Favour is deceitful, and beauty is vain: but a woman that feareth the LORD, she shall be praised. 31 Give her of the fruit of her hands; and let her own works praise her in the gates. Proverbs 31: 25-31adno=54532264

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 OUR TOWN WHEELS 6 PUNTA GORDA „ Long-time city financial director Dave Drury is retiring from his position with Punta Gorda. To celebrate his more than 20-year career with the city, a luncheon was held in the city hall parking lot during the last council meeting. Members of the Punta Gorda Fire Department hauled out a grill and tables, cooking up burgers and hot dogs on-site for the occasion. Drury said he was surprised by the luncheon. I didnt expect any of this,Ž he said. City Manager Howard Kunik praised Drury at the meeting. He said, For those of us who have a finance background, numbers and budgets and all this stuff, I know that the finance folks dont get a lot of accolades out there. They just keep the financial stability of the city going and thats a core level of service, and Dave (Drury) has done a great job leading that core of service.Ž Upon delivering his last Comprehensive Annual Financial Report at the council meeting, city staff filled the council chambers. The CAFR consists of city managements representations concerning the finances of the city. We got it done,Ž said Drury. Irma threw a wrench into our whole operation, but I love this place . This is my little piece of heaven. I wont miss the job, but Ill miss my friends.Ž Drury plans to head north upon his retirement and become a snowbird when it comes to Punta Gorda. Im going up to Wisconsin,Ž he said. Im going to drive in the left lane at only 60 miles per hour with my right blinker on and see how much traffic builds up. Im going to be a snowbird. Im going to miss a lot of good people. Weve done a lot in 25 years and I know this city will go on.ŽEmail: dsutphin@sun-herald.comPunta Gorda says farewell to long-time financial directorBy DANIEL SUTPHINSTAFF WRITER SUN PHOTOS BY DANIEL SUTPHINPunta Gorda nancial director Dave Drury holds up a picture of comic John Dunhams grumpy character, Walter. City sta signed it as a part of an inside joke about the director and framed it for his retirement. A luncheon was held during the last city council meeting to honor the citys long-time nancial director, Dave Drury. PGFD operations chief Holden Gibbs, left, cooked up burgers and hot dogs for the event. Council member Lynne Matthews is pictured at right plating up her burger along with other council and city sta, as well as attendees of the meeting.There were no deaths reported Friday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. The uniqueness of this slice of Florida history is unsurpassed in Charlotte County. It appears not all is lost for saving some of the charming Old Florida atmosphere of the Placida Fishery compound. Englewood Sun s staff writer Steve Reilly stated in an article this week some good news. The property has once again changed hands, Mr. and Mrs. Feinberg from Boca Grande being the new owners. Reilly states the Feinbergs plan to redevelop the property to retain some of the ambiance of old Florida. The Placida compound is a most historical landmark, not just locally but in all of Southwest Florida, having been one of the largest fisheries in the state. It would have been a shame to have had all remnants of its important history erased by six-story condos as were planned by previous owners.Looking backAt the turn of the last century commercial fishing was king,Ž the leading industry in Southwest Florida. The two major things, in the early days, that helped the industry to continue to grow were the building of ice houses which meant fresh fish could be shipped up north, and the new railroads that offered fast deliveries. Every year we get further away from Floridas immense fishing industry of yesteryear and the lifestyle it spawned. Fishing has not only been one of the earliest industries in southwest Florida, but it was a way of life for many families. Years ago many families in Englewood, Grove City and Placida were fisherfolk. If your family didnt do some fishing then your neighbors probably did. In 1930, Walter Gault started the Gasparilla Fishery on Gasparilla Island. By 1944 he had built the fishery in Placida and moved the bulk of his business to the mainland. Soon a small fishing community emerged and the fishery became the hub of the southwest Florida fishing industry. Eunice Gault Albritton, Walter Gaults daughter, literally grew up in the fishing business and was working in the fish house by the time she was in the fifth grade. She would grow up to eventually run the huge business, taking over from her father. When we were over there at the fishery on Gasparilla Island, in earlier days, we shipped most of our fish by barrel. They were called barrel fish. You laid them down on ice and then put ice in between the layers in the 200-pound barrels. On top they put a piece of croaker cloth that had a piece of tarred paper over the top. Then a hoop was put around it. Then there were the fish called bulkfish. They would pack em in the railroad cars „ stand em on their tails „ mullet „ and pack em down, layer after layer and then ice em. We would deliver to places like North Carolina, Georgia. The fish were shipped mostly by rail but you had to have enough fish to fill at least one railroad car. At times we didnt have that much. One of the reasons daddy moved the fish house to Placida was so we could use trucks along with the railroad. We couldnt use trucks on Gasparilla because there was no bridge connecting the island with the mainland, only the railroad trestle. Sometimes back then here in Placida, we would fill five or six railroad cars a week with fish. They would go to Savannah mainly, some to Atlanta, Charlotte, some to South Carolina. In those days we shipped to a lot of places. Tulsa, Oklahoma, for instance, always bought a lot of Gaf Topsail Catfish, long before catfish were popular. Our fish have gone to England, South America, Japan, Egypt, North Africa, Taiwan, Hawaii. In Hawaii, they never wanted the fish frozen, so to Hawaii we would deep chill em in boxes. John, my husband, and I would come into the fish house about 3 a.m. and take the boxes to Tampa to air freight them to Hawaii.Ž Today, many pressures have emerged affecting commercial fishing, until now we see it as an era passed, never to return again as it was. The Fishery compound is now known for having a restaurant, several unique gift shops and charter boats for fishing trips. During the season an Art Market takes place, and it is the site of several popular yearly festivals. Almost all the commercial fishing business is gone. However, the charm of Old FloridaŽ still lingers on in the old fishery buildings, the boat building shed and the little cottages that Mr. Gault built originally for his fishermen to live in, even though some of the buildings are in bad shape. We will follow with interest the redevelopment of the Fishery area, hoping against hope,that some of the essence and integrity of the historical site can be retained. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.The Placida Fishery: Hub of southwest Florida fishing industry PHOTO COURTESY OF DIANA HARRISThe Gasparilla shery in 1980; days when locals were able to go straight to the boats bringing in fresh Gulf shrimp. Diana Harris Spring is here and many of our friends from up north have returned home, but we still have lots of programs to keep you busy at the library. Stop in Tuesday at 1 p.m. to have some fun with our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials. Stay for a while on Tuesday to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon at the Englewood Charlotte Library. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve. On Wednesday, at 3 p.m., Caf Philo is discussing the question The Philosophy of Procrastination.Ž Everyone procrastinates at some time or another, but why do we do this? When we procrastinate, we are basically deciding that something is the best thing to do and then we come up with all kinds of reasons not to do it right away. People do this not only with humdrum daily tasks like cleaning or grocery shopping, but also with big life decisions like taking a trip or going back to school. Gather with others to have some stimulating dialog about this topic. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Wednesday, at 6 p.m., is our Third Wednesday Book Club. Our book for this month is The Readers of Broken Wheel Recommend,Ž by Katarin Bivald. The book is about a small town that is dying a slow death like so many others because there arent enough jobs or opportunities to keep people in town. Bookloving Sara comes all the way to Broken Wheel from Sweden to meet her pen pal and makes the completely irrational decision to open a bookstore in the sleepy town. Never underestimate the power of book lovers to triumph over adversity. Join us for a discussion about this heartwarming story about a small town being fixed by people who love books. Stop in Tuesday or Thursday from 10 a.m. to noon to talk with our Master Gardeners about any gardening issues you may have. The Master Gardeners are available to answer questions on gardening, tree and shrub care, lawn care and household plants. Florida Master Gardeners are University of Florida-trained volunteer teachers. For more information about the Master Gardener program visit charlotte.ifas.ufl.edu/ horticulture/hort-05aMGprogram.htm. Friday at 11 a.m., its Drop-In Story Time with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books, and playtime in the childrens area of the library. This program gives your child the opportunity to engage in language-based activities while you get to know other young families. Pick a story or two and enjoy some fun with Aundrea. Next Saturday you can hang out with Aundrea in our Maker Space for Maker Day from 10 a.m. until 2 p.m. All ages are welcome to create in our Makerspace. We have a 3D printer, Cricut machine, and video cameras! I hope to see you this week at the library. The Englewood Charlotte Library is at 3450 N Access Road in the Tringali Recreation Complex of State Road 776.Lots of programs to keep busy at Englewood Charlotte Library Lynda Citro www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50536416Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for 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 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50534736

PAGE 18

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 19 WARM MINERAL SPRINGS „ For a second year in a row, State Farm supported Habitat for Humanity of South Sarasota. Along with providing some physical labor for the endeavor, State Farm presented Habitat for Humanity South Sarasota with a $5,000 grant to help the organization build affordable, energy ef“cient homes. Agents and team members of State Farm participated in a team build and presented Habitat for Humanity the grant check Saturday. We are extremely grateful that State Farm has been able to help us out two years in a row,Ž said Emily Shaw, community outreach coordinator for Habitat for Humanity. Shaw said the group is in a busy time,Ž with homes being built in Warm Mineral Springs and North Port. We are building three homes right now, then two homes on Madrid Avenue and one more on Perdido Street,Ž she said. The various houses are all in different stages of construction. We are “nishing up painting here, then on May 19, we are going to have sod day, which we are going to be sodding all three of these homes with 65 to 70 pallets of sod that we will be laying, so we will have lots of groups here,Ž Shaw said. Not only is State Farms team working on these homes, but volunteers from different families have been gathering. Families are assigned a home to work on to assist with the projects. Painting these homes are really relaxing,Ž said Brenda Baccelliere, a third-grade teacher from Meadow Park Elementary School in Port Charlotte. Helping paint this house is basically therapy for me.Ž Steve Leclere, executive director of HOPE for North Port, brought members out to help with these homes. Nevens Lordeus, a member of HOPE for North Port, and a North Port High School student, took part Saturday. I honestly feel that I needed to come out here and do my part. Its great working on these homes, and it keeps me busy,Ž Lordeus said.State Farm teams up with Habitat South SarasotaBy JOEY ZMEJKOSKISUN CORRESPONDENT OUR TOWN WHEELS 7 Board of County Commissioners Joint Meeting with City of North Port … May 14, 1 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 LIVE TV and Webcast Charter Review Board … May 16, 6 p.m., Commission Chamber, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279 … LIVE TV and Webcast Early Learning Coalition Board of Directors … May 16, 6 p.m., Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830, Ext. 115 Englewood Community Health Action Team (Englewood CHAT) … May 15, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2867 Englewood Community Redevelopment Area (CRA) Advisory Board … May 14, 1 p.m., Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Planning Commission Public Hearing … May 17, 5 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5000 LIVE TV and Webcast Tourist Development Council … May 17, 4 p.m., Third Floor, Think Tank, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5035 LIVE TV and WebcastKeep light out of sight during sea turtle nesting season As summer approaches and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. Beginning May 1, Sarasota County beaches play host to the largest population of nesting sea turtles on the Gulf Coast of Florida; over 200 nests per mile. The biggest threats to sea turtle survival are often man-made: coastal structures and indgestible plastic. Only one out of every 1,000 hatch lings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Sarasota County regulates beachfront lighting and storage of recreational items such as beach furniture. Activities disruptive to sea turtles are prohibited dur ing nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: recreational items from the beach and store them in an area landward of the beach and dunes. turtles ingest plastic bags and garbage attracts predators that eat turtle eggs. beach so turtles have direct access into and out of the water. A turtle that falls into a hole cannot get out. beach at night. marked nesting areas. guish or shield lights visible from the beach, or replace white incandeslighting with amber or red light-emitting diodes (LED) or low-pressure For more information call 941-8615000 or visit scgov.net. Proctor/Wilkinson Community Cleanup set for May 19 A free community cleanup in the Proctor/Wilkinson neighborhood from 8 a.m. to noon Saturday, May 19. Dumpsters will be available at: and Pinkney Avenue (main site). of Lockwood Ridge and Wilkinson roads. computers will be accepted at the main site only. cepted. Call 941-861-5000 for more information.adno=54535816 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774 SummerWorship AtivitiesDiretory for c hildrenadno=719570 ADVENTURE WEEKe Greatest ShowTuesday August 7th ursday August 9th 6:30pm 8:45pmCall 941-426-3817 adno=719571 Get Ready For a Vacation Bible School Thrilling Adventure Taking Place at Peace River Baptist Church on June 3-8, 2018 From 6-8:30pm Ages: 3 Years Old 6th Grade (941) 637-6768 We are Located at 478 Berry Street in Punta Gorda adno=719514 Emmanuel Lutheran Church "On the Island"790 Tamiami Trail S., Venice 9am 12 noon € Ages K-Grade 5 € June 4th-8thRegister at www.emmanuel-elca.org941-488-4942 adno=719573 Vacation Bible School 2018July 16th 20th 9am-12 noon 3yrs 5th GradeEnglewood United Methodist Church 700 East Dearborn St. Englewood, FL 34223Registration Now Open, online, or in person WWW.ENGLEWOODUMC.NET 941-474-5588 Ext. 257, ask for Suzie Asaadno=719572 SPLASH CANYONŽ VBSJune 11-15, 9AM NoonLUTHERAN CHURCH OF THE CROSSAges 3-12 For Info,Call 941-627-6060 OR Go to lccross.orgadno=719513adno=719510 Call 941-764-6764 to sign up Please leave messageFree VBS! Crocodile DockJune 11-15, 2018St. James Episcopal Church 1365 Viscaya Drive Port Charlotte Ages 4-14 9:00 12:00(optional breakfast 8:30) adno=719575 $164 July 2-6, 2018 KIDZBLITZ ON JUNE 27 @ 7 PM Join us for a FUN Family night out with the kids! All Kids from Pre-K to 5th grade come have a BLAST! The Party of the Summer for Pre-Teens, Teens & Young Adults!1ST UNITED METHODIST CHURCH507 W MARION AVE PUNTA GORDA FOR INFORMATION CALL 941.639.3842 WWW.WHATIS1ST.COMFAMBLITZ ON JUNE 28 @ 7 PM BLITZPARTY ON JUNE 29 @ 9 PM ILLUMINATE MINISTRIES INVITES YOU TO JOIN US THIS SUMMER! P 1 A A adno=719515adno=719574 Shipwrecked FREE VBSNorth Port Community UCC3450 S. Biscayne Drive Ages 5 Grade 5 Pre-Registration Required 426-5580 northportucc@juno.comJune 18-22 8:30 am to noon June 11-15 2018Unitarian Universalist Fellowship of Charlotte County 1532 Forrest Nelson Blvd € Port Charlotte, FL 33952Ages/Times: Ages 4-11 : Monday Friday € 9 AM 3 PM Cost: $25 00 for the Week!Limited Space AvailableContact UUFCC Of“ ce 941-627-4303; of“ ce@uufcc.orgApplications due by June 4thA N T Camp ( Art, Nature and Theater ) adno=719516 Christ United Methodist Church of Venice1475 Center Rd. € 941-493-7504adno=719599July 16th … 20th9:00am … 12:00pmRegister online today @ www.christvenice.comPre-School 5th Gradeadno=719600

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 OUR TOWN WHEELS 8 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty OPEN BY APPOINTMENT WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO $259,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO $153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust completed! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances,soft close drawers and doors,pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 Sell It In The Classi“eds! Call (941) 429-3110 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 car garage with courtyard, pool and extra lot. Immaculate! Needs nothing! Park like setting. Very quiet. $219,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $169,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 OPEN BY APPOINTMENT 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 PENDING NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 PENDING NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water, brand new septic and new electrical panel on lushly landscaped, fenced lot in family-oriented neighborhood just 1‡2 mile from US-41. $250,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY OPEN BY APPOINTMENT 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $249,000 Debra Villari 609-458-4627 Berkshire Hathawayadno=719671

PAGE 20

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN WHEELS 9 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 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 TODAY Outdoor Market, American Legion 103 Sat 8-1 Produce, Avon, herbs, coffee, plants, tackle, trees, books + more 2101 Taylor Rd 626-2569 Story Time for Kids, EVERY Saturday at downtown Punta Gorda bookstore! 10:30-11:15 am. Free! Copperfish Books 103 W Marion Ave 205-2560 Solar observing, View sunspots and solar flares/ prominences at Ponce deLeon Park from 9am 11:45am, More info at 941-249-8726 Free Tai Chi, Want serenity, balance, peace? FREE Taichi n qigong w/Richard or Mary Sat @ 9:30am in Gilchrist Park call 407-923-8310 CCDems Club, May 12, 10 Noon 3596 Tamiami Trail #102 Sunnydell Plaza PChar. 941-2862323, Mike Shlasko Progressive Caucus Speaker Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds this Sat (12th) 10 to 3, Under Roof, New Vendors, Free parking! Key Lime Festival, 6th Annual Key Lime Festival 10 am-4 pm at Fishermens Village. Music, food, family friendly. 639-8721 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G Bingo 1-4 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib, Fish And More, Music With Twice As Nice 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 1pm Tiki open; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music by TaT2 @ 25538 ShorePG6376206;members & guests Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, Happy Mothers Day, Mothers Eagles card and Aerie pays for your breakfast SUNDAY Open Air Market, Open Air Market 9-1, 501 Shreve St., PG. Various food, clothing & crafts. Live Music 941.391.4856 Free Pony Rides Chess Club, Cultural Center 2280 Aaron St. Only 50 cents an hour. Cultural Center MembersPLUS free. Everyone welcomed. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 Punta Gorda Elks, 12pmBar&Tiki;11amMothersDayCeremony; 11:30-2MothersDayBrunch;25Music/Wolfie&Robert@25 538 ShorePG637-2606;mbrs&gsts TODAY 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 Bingo, VFW 10178 Aux.550 N. McCall Rd. Englewood 1:00 3:30 pm public Welcome 474-7516 Karaoke Night, Come to Post 113 and Sing! Karaoke starts at 6:30 pm. 3436 Indiana Rd in Rotonda West. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public Mothers Day Yoga, Englewood Beach Mothers Day Yoga & Crystal Bowls, All are Welcome 8:30am Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm Chicken Bbq, Masons Delicious Chicken BBQ. 11:30 am 1 pm. 265 Pine St. $10 donation. 941-525-7212. PUBLIC INVITED Mothers Day Ckn Bbq, BBQ Chicken Dinner and a rose for Mom on Sunday 11:30-1pm $10 @ 295 Pine St Englewood Masonic Lodge #360 941-475-9211 Mothers Day, Mothers Day Service honoring all Mothers alive or deceased at 2pm. Light buffet follows Rotonda Elks Sunday Blue Plate, Meatloaf Vfw Auxiliary 550 N. Mccall Rd. Englewood 4:00 6:00 pm. Dine In Or Carry Out, $6.00 Public Welcome 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 Bar Bingo, Bar Bingo starts at 6:30 PM. Get Lucky and enjoy the crowd. AL Post 113 Rotonda West. MONDAY Wings & Dancing, Wings, dry & wet, salads, burgers & more 5-7:30pm Music: Black Velvet 6-9pm Rotonda Elks, members&guests Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Read w/ Dogs, Read w/ Dogs Ages 5-11 3:30 pm Elsie Quirk Library 100 W. Dearborn St. Englewood 941-861-5000 Ayce Spaghetti, Spaghetti and Salad Bar only $8.00. Also on Monday night we will have Open Mic in the lounge. 3436 Indiana Rd. Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Orchid Meeting, Orchid meeting at Christ Lutheran, 701 N. Indiana Ave. Englewood, 6:309:00pm, SpeakerDonn Smart, Call: 941-697-9237 TUESDAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Auxilry Penny Bingo, Post #113, Rotonda W..every Tues..1130 am-3:00 pm..lots of fun.. call 697-9991--Open to Public! TODAY 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 2000, Inst. of Officers Amvets, LAUX, & SOA @ 1pm State Officers will Install Social hr. to follow 401 Ortiz Blvd NP 941-1999 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 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 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 North Port VFW, Members & Guests, Open 10am-8pm, Mothers Day Breakfast 9am-11am, 4860 Trott Cir, NP 426-6865 AMVETS 2000 Special, Sons of Amvets honoring Mothers by hosting Mothers Day Dinner 2-4pm 401 Ortiz Blvd NP 941-429-1999 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, 8:30-noon, M-F, all faiths welcome.Register now! North Port VFW, Members & Guests. Wings 5-7, Q-7PM, Music by Mike & Co 6:30-9:30, 4860 Trott Cir, NP 426-6865 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/ 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 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. PHOTO BY DEBRA GOUVELLISThe Shannon Staub Library computer lab volunteer, Luis Mendoza, is available Thursdays 4 p.m. until 8 p.m. and Tuesdays from 10 a.m. until noon. I work with android, Windows and cell phones mostly. I am here to help alleviate your tech frustrations,Ž said Mendoza. To make an appointment call 941-861-1110 or visit scgov.net/library.Library computer help OUR TOWN WHEELS 10 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50534488 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY MOTHERS DAY!OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 5/14/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/14/18 (Must present Coupon before service) adno=54532322 TheEnglewood on the GulfNetwork of theproudly announces theExceptional Realtor of the Year Award Winners Erin HalsteadMichael Saunders & Company941-270-0539 Joanne PattonaMichael Saunders & Company 941-626-0880 Becky BorciColdwell Banker Sunstar941-626-7522 Priscilla BorciColdwell Banker Sunstar941-661-8477 Kristen ContiColdwell Banker Sunstar941-286-8486 Sue Cooper Paradise Cove Properties 941-830-5200 Michelle Finley Paradise Exclusive Realestate 941-204-4000 Anita Gross Paradise Exclusive Realestate 941-875-0422 Carla Stiver Re/Max Alliance Group 941-270-1460 Sue Reske Parsley-Baldwin Realty 941-276-4219 Toni Steigerwald Brett Barber & Company 941-548-8299 Carol Stewart Michael Saunders & Company941-276-1162 Misty RainesMicheal Saunders & Company941-724-1989. Yvonne Wolfe Micheal Saunders 941-855-1566 Valerie Guenther Coldwell Banker Sunstar941-685-8901 Kevin MackinMichael Saunders & Company 941-769-0198 Sandra Newell RE/MAX Alliance Group 941-735-6405 Michael HollenbeckMichael Saunders & Company941-286-0880 Kevin Hyde Parsley Baldwin 941-628-4730 Robin Madden Islander Properties, Inc 941-276-6902 Ellen BakerMichael Saunders & Company941-268-4999adno=54532594 Kathi Obendorfer Keller Williams Realty Gold 941-208-5246 Englewood on the Gulf Network

PAGE 22

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN WHEELS 11 Honda adno=719672

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 OUR TOWN WHEELS 12The 2018 youth soccer spring season is in full bloom at Narramore Soccer Complex on Saturday mornings. Local families and friends have been gathering together to take part in the sport. More than 40 teams play each week. The end of season tournament takes place Thursday, May 17 through Saturday, May 19.Youth soccer finishing up SUN PHOTOS BY MONICA AMAYAMidelder Aiden Wallace, 9, keeps control of the ball. Eric Dart, 12, ghts for possession of the ball during a recent match at Narramore Soccer Complex. Edgar Alejo, 15, takes the ball down the eld, leaving behind Maddison Flick from an opposing squad. Harper Brown, 7, member of the Scorpions team, maintains possession of the ball. Taylor Scott, 10, wins control of the ball. Showing sportsmanship is one of the pillars of the North Port Youth Soccer. Brady Ness, 10, high-ves players from an opposing team at the end of his match. Kathleen Chavez, 13, dribbles the ball toward the goal area on her attempt to score. adno=50534206Affordable Living TrustsNow theres no excuse for you and your family not to bene“ t from the advantages of a Revocable Living Trust -especially if you own a home or condo. Single Person $ 345Married Couple $ 445Plus Additional Incidental CostRobert D. SchwartzAttorney At Law € Certi“ ed Public AccountantToll Free 1-866-34TRUST(348-7878)Paulson Centre 18245 Paulson Dr. Suite 107 Port Charlotte, FL 33954 Premier Executive Center 5237 Summerlin Commons Blvd., Suite 322 Fort Myers, FL 33907Available by appointmentMr. Schwartzs quali“ cations Include: Graduate of Univ. of Florida College of Law w/honors. Graduated Cum Laude from Florida State University. National Speaker on Estate & Tax PlanningThe hiring of a lawyer is an important decision that should not be basedsolely upon advertisement. Before you decide, ask me to send you freewritten information about my quali“ cation and experience.Ž adno=50537187 adno=50533105 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50534763DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54534934 2017 adno=720037

PAGE 24

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 1 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,499 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18271$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18179$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914 $19,999 SALE NEW 2018 DODGE CHARGER SXT3.6L V6 with 8Speed Automatic, Voice Command w/ Bluetooth, Apple CarPlay/Android Auto Capable, Power Windows, Locks, Mirrors, Seat, Keyless Enter n Go, Theft Deterrent, Speed Control, 6speaker sound system, Tire Pressure Monitoring Display and much more. #D18160$25,499 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $26,100 SAVE $6,101 MSRP $29,590 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/AUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, BackUp Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 AS LOW AS 2.9% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts *Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. SUNSET MASERATI AL A ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you.Sunset Maserati Al a Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com adno=54536116

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 CLASSIFIEDS 2 When it comes to estate planning, most people may think if applies more to men than women, but nothing could be further from the truth. Busy with family, work and community involvement, many women might not think about their estate plan, or might not have a plan at all,Ž said Christine Hause, vice president of Trust and Investment Management Services at Charlotte State Bank & Trust, but women face unique “nancial challenges and should make planning a priority.Ž Hause will elaborate on the steps that women should take from a trust of“cers point of view at a free seminar sponsored by the Democratic Womens Club on Monday, May 14. The event, which includes lunch, takes place from 10:30 a.m. to 1 p.m. in Unit 202 at Sunnydale Place, 3596 Tamiami Trail, Port Charlotte (between Easy Street and Harbor Boulevard and across from Wallys Restaurant). The goal of this seminar is to educate and empower women so they are prepared to make sound estate and investment planning decisions,Ž said Hause. Well discuss the bene“ts of good planning and what common pitfalls to avoid.Ž We are looking forward to having Christine speak with our members and other attendees on a topic we want and need to know about,Ž said Betty Gissendanner, “rst vice president of the club. To reserve a seat at the seminar, call Gissendanner at 941-624-2735 or 941-769-8683. Started in March of 2012, the Democratic Womens Club strives to educate voters regarding womens issues, which the club believes are everyones issues.Ž Writers Tea set for TuesdayThe Cultural Center the Writers Tea will be held from 1 p.m. to 3 p.m. on Tuesday, May 15, at the Port Charlotte Library, 2280 Aaron St., Port Charlotte. Any writer may attend and read the poetry/ writings they have written at the round table. They break for hot tea and serve snacks brought in by the writers. Listeners are always welcome. For information, call Arlene at 941-625-7312.Peace River Audubon Society meeting set for May 17The next meeting of Peace River Audubon Society is Thursday, May 17. Light refreshments will be available at 6:30 p.m., and the meeting starts at 7 p.m. at First Alliance Church, 20444 Midway Blvd., Port Charlotte. The annual election of of“cers and board members will also be held. Everyone is invited to bring their best slideshow or homemade video to share with others. The pubic is also invited to participate and show their great images. They ask that participants limit their presentation to around “ve minutes in length and that the subject matter be related to birds or nature in general. If you plan to participate, email Mike Kkrzyzkowski at mkrzyzk@embarqmail. com. Indicate in your email about how long your slideshow or video is. When you arrive at the meeting, give your thumb drive or CD to President Mike before the meeting. Your thumb drive or CD will be returned to you at the end of the meeting. If you have photos but need help creating a slide show, contact member Larry Behrens at 941204-1708. Contact Mike at 863-244-2652 if you have questions about the meeting. For more information, visit http:// peaceriveraudubon.org.Dont Miss the 36th Annual Boca Grande Tarpon FestivalTarpon Season is here, the great “sh are biting, and excitement is building in Boca Grande Pass for the 36th Annual Worlds Richest Tarpon Tournament, a longstanding island tradition. Preparations have begun for the 2018 Tarpon Festival which is held each year in beautiful downtown Boca Grande to celebrate the return of the “sh to Boca Grande Pass and the beginning of Tarpon Season. This years festival will take place on Friday, May 18 from 10 a.m. to 10 p.m. and on Saturday, May 19 from 10 a.m. to 4 p.m. and the island is preparing for the biggest street party of the year. The Annual Tarpon Festival is the islands one and only street festival of the year which centers around the 36th Annual Worlds Richest Tarpon Tournament and culminates in a World Class Art Show, The Boca Grande Invitational Art Festival. Carroll Swayze, along with Wesley Locke, Director of the Boca Grande Chamber of Commerce work very hard together to produce this amazing event each year. The Art Festival is the brainchild of well-known local artist, Carroll Swayze, and features the handmade Fine Art and Fine Crafts of 60 Marine, Nature and Wildlife Artists from across the country. Swayze travels far and wide to “nd just the right artists to exhibit each year looking for high quality original art with variety and themes that “t the pulse of the Festival so that the show is not only beautiful but that it has something to offer everyone who comes. World Class Art is a big part of Tarpon Week,Ž said Carroll Swayze. We are in our 7th year of the show and each year the crowd comes expecting to see amazing unusual artwork and I work hard to make that happen. I have a great group of “ne artists and craftsmen this year with many new fantastic artists, every media will be represented from painting to sculpture to jewelry, all with a tropical island feel.Ž The Tarpon Festival is free and open to the public. Along with the Art Festival, there will be live music during the day and into the evening, local food booths providing delicious food and a beer and wine caf set up near the stage for thirsty festival goers. The Street Party begins on Friday afternoon at noon with live music on the 3rd Street Stage all day followed by the Boca Bande, a local favorite from 6 p.m. to 10 p.m. The Awards Ceremony for the Worlds Richest Tarpon Tournament will be held on Friday evening, May 18, around 9 p.m., then the street party continues with the Boca Bande on the stage. The Art Festival and Street Party continues Saturday, May 19, from 10 a.m. to 4 p.m. with live music all day. For more information about the Boca Grande Invitational Art Festival please call Carroll Swayze at 941-266-6434. For more information about the Worlds Richest Tarpon Tournament, visit the website at www. worldsrichesttarpon. com or contact Wesley Locke at the Boca Grande Chamber of Commerce at 941-964-0568.Port Charlotte native and mine hunter serves with the U.S. Navy half a world away SASEBO, Japan „ A Port Charlotte native and 2012 Port Charlotte High School graduate is serving in Japan in the U.S. Navy aboard one of the forward-deployed mine countermeasures ship, USS Warrior. Petty Of“cer 2nd Class Joey Joseph is a informations system technician aboard the Avenger-class mine countermeasures ship, operating out of Sasebo, Japan. The ship routinely deploys to protect alliances, enhance partnerships, and be ready to respond if a natural disaster occurs in the region. A Navy informations system technician is responsible for performing core and specialty functions of network administration. Joseph is proud to serve in the Paci“c and fondly recalls memories of Port Charlotte. Growing up in Port Charlotte they stressed the importance of treating everyone with respect and treating everyone how you want to be treated,Ž said Joseph. Moments like that makes it worth serving around the world ready at all times to defend Americas interests. With more than 50 percent of the worlds shipping tonnage and a third of the worlds crude oil passing through the region, the United States has historic and enduring interests in this part of the world. The Navys presence in Sasebo is part of that long-standing commitment, explained Navy of“cials. With a crew of more than 80, Warrior is 224 feet long and weighs approximately 1,300 tons. Warrior is one of the Navys 11 Avenger-class mine countermeasures ships that are designed to neutralize mines from vital waterways and harbors. There are four minesweepers in Sasebo as part of the forward-deployed mine countermeasures force that are on-call to respond in the event of a mine-clearing operation in the Indo-Pacific. MCMs in Sasebo routinely operate with allies and partners to build mine countermeasures proficiency and sustain our alliances. The best part of being forward deployed is hanging out with this crew,Ž said Joseph. They are really the best crew I have worked with.Ž As a member of one of the U.S. Navys most relied-upon assets, Joseph and other sailors know they are part of a legacy that will last beyond their lifetimes providing the Navy the nation needs. Serving in the Navy means protecting my country, protecting my shipmates, and more importantly protecting those I love,Ž said Joseph. Seventh Fleet, which is celebrating its 75th year in 2018, spans more than 124 million square kilometers, stretching from the International Date Line to the India/ Pakistan border; and from the Kuril Islands in the North to the Antarctic in the South. Seventh Fleets area of operation encompasses 36 maritime countries and 50 percent of the worlds population with between 50-70 U.S. ships and submarines, 140 aircraft, and approximately 20,000 sailors in the 7th Fleet. „ Compiled by Nicole Noles. Email News of Note and .JPEG photos to nnoles@sun-herald.com.Free Estate-Planning Seminar At Womens Club News of note Specializing In...Annual Rentals€ Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ....................................... $1,050 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,300 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Venice Island Waterfront Home 3/2/2, 110 Waterfront, Totally Renovated, Walk to the Jetties, Dock for up to 50 Boat or Sailboat ............................................................................... $3,350 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535115 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=720024

PAGE 26

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 C A A Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A A D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O O O O O O O E E E EN N R R R R O O RO RO O O O O O O M M M M M M M M S S MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C D C C C C C E B C C C C House C leaning D eep C l ean Your H o m e F ro m Top To Botto m Insi d e Out Starting f ro mInitia l C l ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse C lean S pecials! $991 0%$ 2 0 O D iscount f or Seniors PRO PATH CONCRETE C ONCRET C O ON C R RE RE T TE C C C D Eadno=719664

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 CLASSIFIEDS 4 L H H P P H F F Mowing Only A ordable Lawn C are941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J L M M M P H H M L L L L P L H H H L M Nadno=719665

PAGE 28

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P T T T T R R R R R R R R R R S T T T R P Padno=719666

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 CLASSIFIEDS 6 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches AdvertiseToday! 1010 OPEN HOUSE 05/12/18 11174 CAMPAZZO DRIVEVENICE OPEN BY APPT VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN BY APPT.Venetian 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 ENGLEWOOD SAT., 5/12, 12PM…3PM SUN., 5/13, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bay side frontage. Main house w/2BR 2BA, updated Kit, plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament941-539-2338 Alan Craig941-303-3876 NORTH PORT SAT., 5/12, 1PM…4PM 6780 PAN AMERICAN BLVD $499,900. Boaters dream home on the Myakka w/dock & 7000lb lift. Split floor plan, stunning views & salt water heated pool. Hosted by Coldwell Banker Sunstar SAT., 5/12, 1PM…4PM 6851 PAN AMERICAN BLVD $394,900. Rarely available, gulf access Duck Key Home on desired point lot. Amazing endless pool & water views plus so much more. Hosted by Coldwell Banker Sunstar SAT., 5/12 1PM-4PM 8531 LAMAR CT. $369,900. 3/2/2 w/gulf access on Duck Key, a hidden gem in North Port. Lots of space and pool to enjoy. Hosted by Coldwell Banker Sunstar SAT., 5/12, 10AM…5PM 4499 MONGITE RD. $169,900. Waterfront w/location! Open floor plan w/extra bonus rm or office. Lot is fenced & on a quiet street close to shopping & beaches. Victor Sands941-225-9912 LAKE SUZY SAT., 5/12, 11AM…3PM 11634 SW DALLAS DR. $319,000. Beautiful, well maintained acre lakefront pool home. Vaulted ceilings, split BR floor plan, abundant closets plus lg screened in lanai & pool area. John MitanaIII 941-268-0776 PUNTA GORDA SAT., 5/12, 1PM…4PM 3321 SUNSET KEY CIR. #106 $349,900. Fantastic wedge unit 3/3/1 w/tons of amenities in the community. Call John Gruca for access 941-676-2665. Suzanne Ivaska 303-902-1965 SAT., 5/12, 12PM-3PM 3340 WOOD THRUSH DR. #332 $289,000. What fantastic water views! Open floor plan, lg great rm w/separate DR, deeded dock & more! Susan Hoeben941-626-9803 SAT., 5/12, 11AM…2PM 1557 NAVIGATOR RD. $287,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski941-875-5967 SAT., 5/12, 12PM-3PM 5093 SAN ROCCO ST. $254,900. Beautiful 3/2/2 in Burnt Store Golf Villas. Recently remodeled Kit, vaulted ceilings, wonderful view of Twin Isles Golf course Polly Green941-875-3773 SAT., 5/12, 12PM…3PM 311 GARVIN ST. #203A $159,000. First floor 2BR 2BA condo w/split floor plan, 2 screened in lanais & deeded dock. Close to historic district & more! Shelley Faria941-815-1898 ROTONDA WEST SAT., 5/12, 12PM…3PM 513 ROTONDA CIRCLE $228,500. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen family room. Janet Shawen941-882-2398 PORT CHARLOTTE SAT., 5/12, 11AM…2PM 2360 AUBURN BLVD. $214,900. Updated, well cared for Gulf access home! 3/2/1 w/large lanai and beautiful water views. Jimmy Guinta941-627-3321 GETRESULTS USECLASSIFIED! 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. turnkey furnished Offered @ $199,900 byFLA GOLF PROPERTIES INC 941-698-4653 ADVANTAGE REALTY INC.OPEN HOUSE TODAY10AM 1PM3463 Atwater Dr., N.P. $144,000 Move in Ready 2/2/1 with lots of updates. Nice Lanai with fenced in back yard. Come Check it out! (Veterans Blvd South Atwater Turn Left, Home is between Janus and Caputo.)941-255-5300 800-940-5033www.eraportcharlotte.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSaturday, May 12, 2018: 23246 Weatherman Ave, Port Charlotte, FL 33954, 12:00PM-3:00PM 4582 Fallon Circle, Port Charlotte, FL 33948, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN SAT. 12-3 721 VIAFORMIA, PUNTAGORDA3BD/2BATOTALLYREMODELED! $549,900 KELLEYBRUMMELER, RE/MAXHARBORREALTY, (941)-769-0045 1010 OPEN HOUSE 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 SUN. 5/20 1PM-4PM 732 GARDENS EDGE DR, Venice $242,000. FSBO Top Floor Waterfront Condo 2/2 Plus Den Great location! Call 941-525-0607 EmployClassified! 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 PORT CHARLOTTE SUN.12-3 114 Graham St SW Waterfront 3bd/3ba oversized garage, Dock, Boat Lift, Pool. REDUCED $479,900 Curt Cooke, Remax Platinum 941-232-1899 PUNTA GORDA ISLES TODAY FROM 12-3PM 196 TARPONCOVE#712 SPACIOUSLAKEFRONTCONDOW/PRIVATE2-CARGARAGETHEANDREAEGROUPRE/MAX HARBORREALTY941-833-4217 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 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! 1020 HOUSES FOR SALE LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 PORT CHARLOTTE Retiree wants small home 954-405-1062 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 Classified=Sales WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. PORT CHARLOTTE 24156 Green Heron Drive. Park Place Estates 2/2/2 Villa, New Air Conditioner, Stainless Steel Appliances, Water Heater. Move in Ready!! $189,900 608-780-4702 1040 CONDOS/VILLAS FOR SALE PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE ISLAND CONDO OPEN BY APPT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $369,000 941-416-6202 CLASSIFIED ADSSELL 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 $79,900 OBO 941-769-5514 PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000

PAGE 30

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7 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 PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 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 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT 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 VENICEBedroom, Bath Great location for working / Semi Retired NS male, Reasonable. 941-497-5927 1390 VACATION/ SEASONAL RENTALS PORT CHARLOTTE 55+ Gated King`s Gate Comm. 2/2/2 + Den. Golf, Htd. Pool, Clubhouse ETC! 248-701-8870 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! NEEDCASH? 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 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 T urnyou r trashinto cash! Advertise youryard sa l e! MANAGERS/STYLISTS NEEDED IMMEDIATELY [2 Locations] Great Clips is the #1 hair care brand in the country and we are looking for stylists for 2 BUSY LOCATIONS in North Port and Pt. Charlotte. NO CLIENTELE NEEDED! Hourly pay, productivity, product bonus and more! Stay busy year round and have plenty of hours. F/T and P/T positions available. Set up an interview and see if Great Clips is a fit for you. For questi ons or to set up an interview, please call Mike @ 239.218.6153 between 9am and 9pm daily. 2011JOB FAIRS JOB FAIRWed May 16th 4:45PM 7PM 1970 Golf Street Sarasota, FL 34236NOW HIRING:Full Time, Part Time, & PRN for the following positions ARNPS, RNS, LPNS, MEDICAL ASSISTANTS, FRONT DESK, PHLEBOTOMISTS& Other positions in the Sarasota, Englewood, Venice, Bradenton & Lakewood Ranch areas.GREAT BENEFITS & COMPETITIVE PAY. Cant Make Job Fair?? Than Apply at: www.flcancer.com/en/ careers/ 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 n icotine testing required 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com 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 CLASSIFIED WORKS! 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES CDL CLASS A SEMI 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 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 TIRE TECH w/DL. $500-$700 PER WEEK Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 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 ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 BOAT PAINTER NEEDEDCall 941-698-1144 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 AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & part-time openings with weekends & holidays REQUIRED. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits & Raise after 90 days Send resume to: Michele@jsbinc.com HOUSEKEEPING, & BREAKFAST HOSTESS EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 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 MATES/DECK HANDS NEEDED PARTTIME. ROOMFOR ADVANCEMENT. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PHONE CLEANER Venice area. Full-Time1-800-396-9699

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 CLASSIFIEDS 8 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 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. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 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 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 PER SO N THAT returned unique Cane please respond to honor reward. 941-421-2046 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 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 May 19 @ 9:30 AM and 3:00 PM. Well recognize a community organization for its service to the communit y GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST EYE GLASSES N ear Sams Club in Pt. Charlotte in parking lot. Costa Frames, Brown, REWARD 941-223-1182 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE 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 YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. T urnyou r trashinto cash! Advertise youryard sa l e! FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM Seizethesales withClassified! 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 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING RE-SCREENING/SCREEN REPAIR, FREE Estimates! NO MINIMUMS & NO TRIP CHARGES (Lic. & Ins.) Mitchel Yoder 941-306-6892 Yoder Boyz Enterprises, Inc. Screening Division 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/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

PAGE 32

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9 6000 MERCHANDISE 6025 ARTS AND CRAFTS FOLK ART h an d cra f t fl oor lamp Cast iron base $150, OBO 941-629-6429 FOLK ART l arge G rouper Fi s h Handmade lg Copper Grouper fish $200, OBO 941-629-6429 FRAME 26X26 Walnut, glass, mat and print $20 941-575-8881 6030 HOUSEHOLD GOODS BRITA PITCHER 10 -cup, White, 6 new (boxed) filters All / $28 941-276-1881 C ARPET RUNNER quality Turkish 32Žx10 beautiful, must sacrifice $45 941-780-3977 CASSEROLE P amper CHEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 C D S (36) learn spanish, Pimsleur approach Gold Editions 1 & 2 Lke nw $65 207-333-8699 CHAIR CUSHIONS(12) NEW 21X21X4 $120 239-849-9815 CHINA 83PC serves 12 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COOLERS NEW 5 pc T urquo i se Rubbermaid Set +Beach Towel $25 941-276-1881 CRYSTAL 40PC 12 water 12 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 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 CHINA Of J apan, I mper i a l Rose pattern, 40 pcs svc. for 8 VG cond. $100 941-625-0408 FLATWARE 88PC serves 16 Silkema German stainless 8 serve pcs $100 941-830-0524 FOOTBALL TRAYS 15 x 20Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 FRAMED OILPAINTING must see beautiful reduced 54ŽX42Ž art $175 941-639-1517 GAS GRILL Wi t h f u ll tan k o f propane 2 burners $46, OBO 810-210-9553 GENERATOR 5000/6200SUBARU ENGINE $350 941-255-1832 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LAMPS 2 B eaut if u l L amps. $20ea. OBO 941-223-4335 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRROR Chi nese Bl ac k Lacquer Dimension: 26 x 42 $200 941-460-9540 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O VENKENM O RE also have micro-wave oven & old fridge cheap $50 941-445-5619 PULLING CART woo d & stee l Play cart on 4 wheels pulling handle $29 941-697-0794 REFRIGERATOR Whi te D orm sized, good condition $25 941-426-7511 ROTISSARY & BBQ Sh owtime, Ex. cond. includes accesories. $70 941-627-9083 ROYAL 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 ROYAL ALBERT p l atter serv i ng bowl two soup bowls $45 941-769-2389 RU G PER S IAN Hand Woven 7 x 10 excellent condition $500 941-460-9540 S AM O AŽ BATH ( bamboo moti f S.Curtain, dark wicker access) New! $55 941-276-1881 TRAY VINTA G E C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 6030 HOUSEHOLD GOODS VACUUM SHARK Lif tA way with attachments. Like new $150 941-505-6631 W ALL MIRR O R Beauti f ul framed, beveled wall mirror, 29Žx41Ž. $18 941-889-7846 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 WHITE WICKER TWIN HB/FRM MT/BS EXC condition $195, OBO 941-408-7535 WINE BOTTLES 5 b oxes. ex. cond. ready to use. $60 941-235-2203 WYLAND WASTEBASKET 3D 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 ACCENT TABLE B eaut if u l African Motif accent table $20, OBO 941-223-4335 BAR STOOLS 2 h ar d woo d chairback swivel seat bar stools $200 941-625-2123 BDRM SET BASSETT FUL/QU Hdbd, dresser, mirror, chest, night std $300 941-380-1275 BED (QUEEN) mattress, dresser $200, OBO 972-333-7019 BED FRAMES(3) stee l one tw i n one full one queen size each $25 941-275-5837 BED Q UEEN Boxspring & Matt ress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED w i t h mattress an d f oun d ation, full size. Good condition $50 941-460-9540 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 B OO K S all kinds, some 1st ed & antique everything imaginable .50 to $5 941-639-1517 CARPET RUNNER qua li ty T ur k ish, 32Žx10 must sacrifice, beautiful $45 941-780-3977 CHAIRS 4 A rrow b ac k Wi n d sor chairs, natural, Xcond $80 716492-1023 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $250 941-275-5837 CHINA CABINET LIGHTS & BROWN $50, OBO 941-255-9152 COFFEE TABLE & 2 en d tables, 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 COFFEE TABLE O va l g l ass top. 40x28 $35.00 941-6279083 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 DAYBED BEAUTIFUL Cl ass i c Maple. Can incl. Bedding. $300 941-822-4577 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINING ROOMSET R ectangular table, 6 chairs, & China cabinet $250 941-380-1275 DINING ROOMSET Thomasville oak double pedestal parquet table 6 chairs 2 extenders Like new Seats 6 12 $490 941-217-5637 DINING ROOM set Th omasv ill e Solid dark oak, Queen Ann style 6 side chairs, 2 captians chairs and 2 leafs. $300 941-4672303 or 941-456-7468 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $75 941-275-5837 DINNING TABLE Wood table 6 chairs $250, OBO 941-347-7812 DINNING TABLE W oo d w /6 chrs $250, OBO 941-347-7812 END TABLE S (2) MAT C HIN G GLASS TOPS BROWN $50, OBO 941-255-9152 END TABLES Gl ass tops, li g h t color. $50, OBO 574-292-2746 ENTERTAINMENT CENTER 3pc.light tan wood in exc cond. $150, OBO 941-698-1074 F O RMAL DININ G chairs ball & claw foot set of 4 $150, OBO 941-681-2154 G LA SS BI S TR O Table Leaders ,40h x 42Ž Ratan $450 941-979-6974 GLASSTOP TABLE Whi te, a l umium 42Žx62Ž wicker look table $100, OBO 941-681-2154 I BUY FURNITURE Or anything of value! 941-485-4964 LAZ-Y-B O Y Mauve Swivel, rocker, recliner ex cond $150 941-743-0582 LEATHER RECLINER $50 OBO 941-875-3710 6035 FURNITURE 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 LIVING/SUN ROOMSET S o f a bed, matching recliner & coffee table. $250 574-292-2746 LOVESEAT BEIGE TWEED FAB RIC GOOD COND NO PETS $50 941-202-9172 LOVESEAT NEW never use d Sleeper sofa Twin, $125 941484-7008 Venice Island LR SET MISC. chairs,table,lamps pillows 3pc glass coffee and 2 end tables $400, OBO 941-347-7812 MATTRE SS TWIN 8 Ž memory foam plus box-spring plus steel frame $150 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 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 SHELVING UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 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 w /d rawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TV CONSOLE f or 48Ž tv. D ark 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 W I C KER DININ GS ET 7 2 Ž glass top off white w/ 4 chairs $125 941-625-2123 W IND SO R R OC KER nichols & stone co. Solid maple. Ex.c $100 941-235-2203 6038 ELECTRONICS A T & T ZTE Blade S park 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 6040 TV/STEREO/RADIO PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 6065 CLOTHING/JEWELRY ACCESSORIES DRE SS BRIDE/M O THER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 FIRE OPAL RING NEW SIZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 NECKLACE AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 OPEN HEART 14k go ld r i ng w/diamond chip,gift box $65 941-276-1881 RING RUBYHEART & BLACK 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 1 9 1 8 S HEET Music S omebody 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 1960S GOLD tr i m g l ass 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 ASHTRAY CUT GLASS educed! Tripod feet $20, OBO 941-697-8598 BEATLES 1ST pr i nt l p  s mono ex cond Rubber soul have others $35 941-623-7166 BEATLES LPS or i g i na l w hi te album 1st print, or sgtpeppers ex cond $50 941-623-7166 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CANDLE STICKS REDUCED! Vintage. Pair. Crystal w/silver $20, OBO 941-697-8598 CANDY DISH w /lid REDCUED Vintage. Glass. Ex. cond $20, OBO 941-697-8598 COCA COLA ra di o trans i stor vintage with box other items too $45 941-769-2389 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 DVD M O VIE S over 75 di ff erent buy one or all movies ex cond $1 941-623-7166 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 HUMMEL FIGURINE  Th e Ph o tographerŽ-reduced 1948 mint pc. $80 941-639-1517 LICENCE PLATES s i ng l es & pairs many states starting @ 5 $5 941-214-8188 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 PLATES SPODE 200 A nn i versary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1 982 C opper Pennies 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 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL BEATLE VINLY lps 10 original 1st print mono lps $350 941-623-7611 DIGITAL PIANO Y ama h a P85 w/ stand and suspend pedal. $350, OBO 804-399-2303 ROGUE MANDILIN & CASE NEW Beginner/Pro Hard-shell Case $140 941-408-7535 6095 MEDICAL BED SIDE POTTY M e dli neh o ld s 300 lbs-very solid-2 to choose from $20 941-445-5619 DELUXE WALKER SEAT storage breaks more orig 249 new $85 941-580-4460 HARMAR LIFT F O R P O WER CHAIRS FOR VANS AND SUVS $500 941-473-4168 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 6095 MEDICAL JAZZY SELECT ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $425 941-473-4168 LIFT C HAIR Beige. In good condition. $150 574-292-2746 POWER CHAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND. $425 941-473-4168 PRIDE VICTORY POWER CHAIR 3 WHEELS NEW BATTERIES. $350 941-473-4168 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $349, OBO 941-580-4460 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 WALKER 3 WHEEL w/BASKET & BRAKES NO SEAT NICE $45 941-268-8951 WALKER 4 WHEEL w/Basket Brakes and Seat, LIKE NEW $70 941-268-8951 WALKER b rea k s storage li g h tweight 3 wheels plush $65 941-580-4460 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHROOM SCALE Taylor brand. Ex. cond. med. size. $25 941-235-2203 FACIAL SPRAYMACHINE Oxygenating skin treatment $69 941-763-2581 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 ANGEL TRUMPET CASSIA 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 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FLORIDA AVOCADO/CIT RUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 Needanew Home? LookintheClassifieds! GO LDEN RAIN TREE, C HAYA, 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 GOLF PROŽ S w i ss A rmy K n if e authentic WengerŽ bargain! $15 941-639-1517 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.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS ELLIPTICAL SOLO E95 absolutely like new paid 1800. $450, OBO 941-505-0997 HOME GYM I mpex M arcy cor ner unit 2 seats dual stack 270 lbs exc $100 941-697-0501 TREADMILL PR O F O RMXP like new $150 941-893-7225 6130 SPORTING GOODS 1 98 7 T O PP S wax box 36 packs of baseball cards orig box and packs $30 941-623-7166 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 BOCCHI BALLSET regulation ex cond with bag $25 941-743-0582 CORN HOLE b oar d s includes bags and scoreboard $35 941-380-1311 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 TENNI S RA C KET S 2 f or $ 15, RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 CLASSIFIEDS 10 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES S ATURDAY MAY 1 2 Downtown Arcadia Antique Shops find that perfect & unique gift for Mothers Day F i n d i t i n t h e C l a s s i f i e d s 6003 DEEP CREEK GARAGE SALES S ATURDAY 5/1 2 9 AM2 PM 27105 Deep Creek Blvd. MOVING SALE!!Tools, Kitchen Wares, Generator, Golf Clubs, ETC. 6004 PORT CHARLOTTE GARAGE SALES SAT 8 2 3644Harbor Blvd. Riding Mower, Fishing, Yard Tools, Bikes, Push Mower, Power Tools, and miscellaneous. 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 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 FRI 8 1& SAT 8 11 122 Berry St. Big Green Egg, Furniture, Household Items, Fishing Gear. SAT 8 3 1009 T ay l or Rd Join us at our 7th Outdoor Flea Market at PG Train Depot. Tons of New Vendors, Food, Live Music and Free Giveaways. SAT 9 2 5511 Al mar D r. Gheenoe, trolling motor, mini frig, flat TV s, DVDs tools, clothing, household & much more! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 &SAT 10 2 3811 Albin Ave NORTH PORT ESTATES MOVING DOWNSIZING from 5 acres to small home. So much stuff. Just Stop b y 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. NEEDCASH? HaveAGarage Sale! 6010 S.GULF COVE AREA GARAGE SALES SAT 8 3 10383 N ew Brunswick St. HUGE amount of Vintage Household, Tools. Entire Gara g e is FULL! 6011 S. VENICE AREA GARAGE SALES FRI &SAT 8 2 545 AZURE RD HUGE ESTATE SALE Everything Must GO! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org WELCOME TO MY ANTIQUES & COLLECTIBLES SALE. Dishes, Silver, Misc!! For your Special Showing! FRI-SUN. call 941-408-9022 All offers considered. NEEDAJOB? CHECKTHE CLASSIFIEDS! 6013NOKOMIS/OSPREY GARAGE SALES SAT. 5/05, SUN. 5/06 & SAT. 5/12 8-12PM 601 Four Bays Dr. MOVING/HOUSEHOLD SALE! No reasonable Offers Refused! 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. 6133 HUNTING & FISHING SUPPLIES CARVER BIMINI TOP 4 bow, 4887 sunbrella $250 941-979-6974 6135 BICYCLES/ TRICYCLES 26Ž (2) SCHWINN 1 M 1 F Bike rack exc cond. $200 941-716-2083 BICYCLE M en  s 26Ž A va l on 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 26Ž Gi r l s 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 RACK fi ts 2 hi tc h f or 2 bikes $40 941-743-0582 BIKE RACK f or 2 BIKES TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RACK HITCH MOUNT b y PRO SERIES for 3 Bikes LIKE NEW $75 941-268-8954 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $180 941-257-5500 6138 TOYS/GAMES FI S HER PRI C E BARN vtg Inc. All animals quality 1994 toy $25 941-496-8765 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L PUMP 1 hp marathon runs good $75 941-743-0582 6160 LAWN & GARDEN C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 CHAIN SAW Vi ntage J onserded 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 & BRU S H M O WER, Like new, half price $1,500 941-380-3075 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN EDGER W a lk B e hi n d 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER 2 4HP Briggs & S tratton, V-Twin Engine. Vertical Shaft. $400. 941-743-8243 LAWN MOWER cra f tsman honda engine new blade runs good $70, OBO 941-473-2424 LAWN MOWER J o h n D eere, 6.5HP Briggs & Stratton, 3 Speed. $80. 941-743-8243 LAWNM O WER C RAFTMAN 6.5 B/s 21Ž $50, OBO 941-625-3790 LAWNMOWER C ra f tman se lf prop 21Ž E-start 6.75 $65, OBO 941-625-3790 6160 LAWN & GARDEN MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 OUTDOOR SWEEPER H oover Spin Sweeper, used $45 941 200-2663 PRESSURE WASHER E xce ll Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 S PREADER SCO T S speedy green spreader $20 941-473-2424 TROYBUILT PONY Lawn & Gar den tractor, 42Ž, new carb, very clean. $500 941-828-8871 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! WEED TRIMMER E c h o curve d 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 very nice two burners. $29, OBO 810-210-9553 GRILL W EBER 18Ž Charcoal Kettle Grill (never used) $45 941-626-7754 PATIO FURNITURENEW! 11 pcs, 4 lounge chairs, Table & 7 Chairs. Cost $3200 Sell for $1,600 941-637-7979 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 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 HURRI C ANE PANEL S G ood Cond $3/ft 941-697-5996 6190 TOOLS/ MACHINERY AIR COMPRESSOR Nik ota I ndustrial 13 gal. Oil Lubrication $100 941-625-0408 COMPOUND MITERSAW rigid 12Žsliding saw w/stand $225, OBO 941-505-0997 FREON 134A 30lb 134 a, two sets gauges $150 941-830-0008 J O INER MA C HINE f reud JS100A 4Ž $50 941-979-6974 LADDER 8 f oot extension $30 941-380-1311 MASTER MECHANIC NEW Adj Workbench drill sander jigsaw mis $90, OBO 941-408-7535 ROUTER DEAL : EXCOND Router,table,8 new bits. 10am 8pm $80 941-204-7615 S KILL S AW like new $2 5 941-624-4244 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 least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES 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 KEURIG DELUXE co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 KEURIG DELUXE co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75 941-408-7535 REFRIGERATOR 2016 Ki tc h en AideSide x side, bottom freezer $700, OBO 941-456-7093 S T O VE KENM O RE C eramic top black 4 burner stove/oven Excellent condition $150, OBO 941-426-3608 WASHER &DRYER 24Ž S tac k able, 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 $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 AREA RUG 8 x 11 BURGANDY GREEN FLORAL NO PETS EXC CD $150 941-202-9172 6260 MISCELLANEOUS FOR SALE CEILING FAN 52Ž Brushed nickle new in box $35 941-268-8951 CHARCOAL GRILL W e b er 18Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GENERATOR C o l eman 6250/5000. Used 1 week like new $350 941-255-1832 GLASS CORNER TV S tan d Three shelves. $50, OBO 574292-2746 HAND TRU C K new tires good cond $30, OBO 941-473-2424 LADDER WERNER W OO DEN STEP LADDER 6 TYPE 3336 $20 941-202-9172 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 6265 FREE MERCHANDISE FREE 3 C ypress Tree Trunks 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 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 2016 BUICK ENCORE 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 2004 CADILLAC XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 2012 CADILLAC CTS 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 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 7060 DODGE 2016 DODGE CHALLENGER $35,877 PITCH BLACK, 2,291MI 85 5-481-2060 DLR 7070 FORD 20 1 3 F O RD E SC APE $13,990 Black, Nav, 88K miles 855-280-4707 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. ADVERTISE In TheClassifieds! 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2014 JEEP GR CHEROKEE $25,990. BLACK, 57K MI 855-280-4707 DLR 2016 JEEP WRANGLER $29,911. GREY, 4X4, 16K MI 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7137 USED CAR DEALERS CLOSE OUT SALE2007 LEXUS ES-350 2007 HONDA ACCORD EX-L 2006 NISSAN SENTRA 2002 LINCOLN TOWN CARMAKE OFFER941-626-7682 Dealer 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 7148 BMW 2016 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 2017 BMW M240 $44,990. BLACK, 2K MI. 855-280-4707 DLR 7160 HONDA 2013 HONDA CR V $16 990 EX-L, AWD, Silver, 69K miles 855-280-4707 DLR 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987 CRYSTAL BLACK, EX-L 9,438MI 855-48 1-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 2012 HYUNDAI TUCSON $13,990. BLUE, 44K MI 855-280-4707 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 2002 JAGUAR X TYPE S e d an, 66,186 orig miles, 4 new tires. $5000 OBO 941-483-1965 7178 LEXUS 2012 LEXUS ES 350 $19,990. SATIN, CERT, NAV 54K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $22,990. WHITE, CERT, NAV 30K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $24,911. SATIN, CERT, NAV 25K MI. 855-280-4707 DLR 2014 LEXUS RX 350 $26,911. RED, CERT, NAV, 41K MI. 855-280-4707 DLR 2011 LEXUS LS 460 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $34,990. SILVER, NAV, AWD, 38K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $36,990. WHITE, CRAFTED F, 38K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $36,990. SILVER, CERT, NAV 29K MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,500 OBONew Condition, only 12K miles. 941-575-6579 2016 MAZDA CX5 $20,911. GRAY, G TOURING 31K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $9,500. 40k Mi. on Rebuilt Engine. 941-662-9213 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2012 TOYOTA PRIUS V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 2015 TOYOTA COROLLA $15,990. S PLUS, 20K MI. 855-280-4707 DLR 2015 TOYOTA RAV4 $19,990.RED, LE, AWD, 23K MI. 855-280-4707 DLR 2015 TOYOTA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $23,911. SILVER, NAV, XLE, 83K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $23,990.GOLD, LE, 27K MI. 855-280-4707 DLR 2015 TOYOTA 4 RUNNER $32,977. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 2016 TOYOTA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR

PAGE 34

The Sun /Saturday, May 12, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 11 7210 TOYOTA 20 15 T O Y O TA HI G HLANDER $32,990. WHITE, XLE, AWD, 30K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $33,990. CREME, NAV, LTD, 25K MI. 855-280-4707 DLR 2013 TOYOTA CAMRY WHITE, XLE, V6, NAV, 51K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW JETTA S 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 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 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 WE BUY & PICK UP JUNK CARS 941-661-1928 PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES C HEVY HEI DI S TRIBUT O R O riginal GM $25 941-629-6429 WHEEL 16Ž merce d es includes cap and tire $110 941-763-2581 TIRE S 4 FIRE S T O NE L T 275/70/18 matching set $90 941-626-8448 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 HOLLEY VALVE C overs Al uminum finned Holley $125 941-629-6429 FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 CORVETTE FACTORY 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 2016 HONDA ODYSSEY $30,987 WHITE DIAMOND, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,487 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $34,677 WHITE DIAMOND, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $37,877. WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,877 WHITE DIAMOND, 10,224 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 7290 VANS 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 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 2016 TOYOTA 4 RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 1 6 F O RD F-15 0 $32,990. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 2017 HONDA RIDGELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 2018 HONDA RIDGELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 2016 CHEVY SUBURBAN $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 2006 FORD EXPLORER $7,500 obo Eddie Bauer. Full Frame. Loaded! Very Well Maintained, Must SEE! New Michelin Tires, 106K Miles. 941-637-0456 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,500 717-386-1078 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 7334 OUTBOARD/ MARINE ENGINES OUT BOARD M otor 9 5 h orse 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 7341 TRAILER & ACCESSORIES NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 17 KYM CO Like Bike low mileage, 50th 941-526-5356 2015 ROAD KING 1 000 m i Loaded with Options! BRAND NEW! $16,000 941-661-2644 2015 HARLEY Davidson S witchback Excellent condition, under 3,000 miles, Vance & Hines exhaust, many extras $12,500 740-360-1290 GreatDealsin theClassifieds! 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 PORT CHARLOTTE „ Keep Charlotte Beautiful (KCB) held an award ceremony for the winners of the Calendar Art Contest, those who participated in the Recycle Bowl and for many other distinguished volunteers. More than 200 people attended the celebration this year and more than 40 awards were given out for various programs, including a $250 scholarship. With over 1,000 entries, there were 26 Charlotte County students that were selected to be winners of the organizations annual Calendar Art Contest. Students are from grades K-12. The Recycle Bowl is another annual program which involves eight local schools. This year 16,000 lbs. of recyclable materials were collected by the participants. One of the participating schools, Port Charlotte Middle, also painted an environmental mural at the Port Charlotte Town Center mall. Other volunteers who were honored were those who participated in the Great American Cleanup and the KCB adoption programs. These programs include AdoptA-Road, Adopt-A-Shore and Adopt-A-Cemetery. Anyone interested in these programs can get involved year-round and may do so by contacting the KCB office at the East Port Environmental Campus. Keep Charlotte Beautiful hosts volunteer celebrationPROVIDED BY KEEP CHARLOTTE BEAUTIFUL PHOTO PROVIDEDEast Elementary students were the state winners for the Recycle Bowl, a Keep America Beautiful nationwide program. PHOTO PROVIDEDCommissioner Deutsch presents a Certicate of Recognition to Rhonda Harvey from Keep Charlotte Beautiful. Make Your House a HOME! Adopt an animal from your local animal shelter. Call 941-625-6720 WANTED: A HAPPY HOME adno=720032 adno=720029

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, May 12, 2018 CLASSIFIEDS 12 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 PALM ISLAND 601 Bocilla Drive Kevin Mackin 941-769-0198 D6100364 $1,475,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,600,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PLACIDA11000 Placida Road 2802 Debi Benson 941-815-5969 D6100389 $685,000 OSPREY409 N Point Road 601 Rosalie Phillips 941-544-4430 A4189564 $675,000 PORT CHARLOTTE12558 Bacchus Road Bob Lorence 239-682-2106 N5917276 $600,000 PALM ISLAND301 S Gulf Boulevard 19 Kevin Mackin 941-769-0198 D5922183 $599,900 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Ouellette 239-851-2216 C7246153 $499,000 ENGLEWOOD1740 Winstan Avenue Maryann Casey 941-468-3741 D5922437 $354,900 VENICE769 Sawgrass Bridge Road Martha Pike 941-716-4392 N5916484 $349,900 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 VENICE980 Cooper Street 401 Jackie Kennedy 941-266-4074 N5916446 $305,000 PUNTA GORDA3392 Sunset Key Circle B Ken Parr 941-916-1252 C7249092 $295,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $289,000 PUNTA GORDA43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 VENICE550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 PUNTA GORDA1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $865,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 PLACIDA11220 Hacienda Del Mar Blvd 403 Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr.941-759-3796 D5921627 $750,000 OSPREY3204 Jessie Harbor Drive 3204 Denise Mattmuller 941-232-8055 A4211075 $375,000 NOKOMIS/NORTH VENICE157 Inlets Boulevard Marilyn Tibball 941-350-1832 N5916213 $374,999 VENICE121 Wading Bird Drive Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6100286 $374,900 NORTH PORT/VENICE3184 Ulman Avenue Crystal Coovert 941-322-7133 C7400587 $369,000 PUNTA GORDA24417 Baltic Avenue 201 Richard Stewart 941-639-0000 C7251184 $359,900 ROTONDA WEST220 Broadmoor Lane Karen Brown 941-380-2820 C7248036 $358,000 PUNTA GORDA432 Gaspar Key Lane Sandra Limberger 239-898-5238 C7249400 $189,900 VENICE3730 Cadbury Circle 400 Joan McMahon 941-306-9353 N5916597 $169,500 VENICE456 Cerromar Road 171 Katherine Dahl 941-786-4996 N5915314 $159,900 ENGLEWOOD709 Tangerine Woods Boulevard Susan Gilmore 941-223-0832 D5919924 $153,000 ENGLEWOOD23 Savona Avenue Marybeth Tvaroch 941-815-4202 D5924080 $134,000 PUNTA GORDA10303 Burnt Store Road 94 Tanya Harrington 941-249-1019 C7237504 $92,000 OSPREY127 Bishops Court Road Nicole Dovgopolyi 941-356-5849 A4402607 $450,000 PUNTA GORDA24093 Redfish Cove Drive Jennifer Calenda 941-916-0798 C7248316 $449,000 PUNTA GORDA235 Bal Harbor Boulevard Karen Brown 941-380-2820 C7400494 $429,500 VENICE614 Wild Pine Way Susan Brooker 941-223-6055 N6100305 $425,000 VENICE1222 Sleepy Hollow Road Kathleen Griffin 941-302-3979 A4196086 $385,222 VENICE1669 Monarch Drive 101 Bambi Utton 941-228-4881 N6100344 $289,000 VENICE107 Hourglass Drive Tammy Kitt 941-284-7274 N5909977 $239,900 VENICE405 Menendez Street 1 Sherrey Welch 941-223-6318 N6100156 $238,000 NORTH PORT2784 Arugula Drive Randy & Joni McLendon 941-504-5675 A4204776 $221,900 ENGLEWOOD7229 Strawberry Street Ron Paul 941-483-0866 N6100330 $209,900 NOKOMIS/NORTH VENICE280 Avenue Of Queens Cheryl Torres 941-915-9026 A4402430 $204,900 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 ROTONDA WEST 14 Par View Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5921764 $279,900 PORT CHARLOTTE 2344 Risken Terrace Reatha Valera 941-875-4770 D5923953 $700,000 NORTH PORT 5515 Reisterstown Road Michelle Hupp 941-773-5464 N6100346 $750,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 5031 N Beach Road 124. $375,000. Harvey Long. 503572-1103. D6100103 NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941350-1832. N5916400 PORT CHARLOTTE 17466 Inglewood Avenue. $249,900. Marcia Cullinan. 941662-5878. D5920549 PUNTA GORDA 3392 Sunset Key Circle B. $295,000. Christine Chamberlin. 941-268-3172. C7249092 VENICE 19811 Cobblestone Circle. $524,900. Scott Johnston. 941232-5482. N6100103 5081 Winter Rose Way. $305,000. Dan & Audrey Peabody. 941-780-6695. N5916120 1220 Poplar Avenue. $294,000. Patti Roper. 303-247-1979. A4211763adno=54535106

PAGE 36

The News Wire Saturday, May 12, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Postal Service posts more lossesThe U.S. Postal Service reported another quarterly loss on Friday after an unrelenting drop in mail volume and costs of its health care and pension obligations outweighed strong gains in package deliveries. See page 3. MIAMI „ If there were a Guinness World Record for robocalls, a Miami man may have set it. And now hes paying the price. The FCC has “ned Adrian Abramovich $120 million for setting up a program that made nearly 100 million robocalls between 2015 and 2016. Abramovich is the perpetrator of one of the largest „ and most dangerous „ illegal robocalling campaigns that the Commission has ever investigated,Ž the FCC said in June, when it handed down its citation against him. The “ne amount was “nalized Thursday. Abramovichs scheme involved calling unsuspecting customers with a prerecorded message instructing them to Press 1Ž to hear more about an exclusiveŽ vacation deal offered by a well-known travel or hospitality company, like TripAdvisor, Expedia, Marriott, or Hilton, the FCC said. They would then be transferred to a call center, where live operators would attempt to sell them one or more discountedŽ vacation packages, like timeshares. But neither the call center nor Abramovich were af“liated with the well-known brands presented to the customer during the prerecorded message. On his busiest day, October 19, 2016, Abramovich made 2,121,106 calls. The fewest calls he made on a single week day was 644,051; he averaged over 200,000 calls on Saturdays. Americans received an estimated 29.3 billion in unwanted telemarketing calls in 2016, according to a YouMail Robocall Index released this week. TripAdvisor began investigating and eventually triangulated the calls to a single business that had agreements with call centers in Mexico, who were paying Abramovich for traf“c. TripAdvisor also contacted the FCC, which used law enforcement techniques to track him down. Abramovich has formed 12 corporations in Florida over the past two decades, many only existing for one year before being dissolved. In nearly every case, he was the sole director, the FCC said. It is not clear from the FCCs citation how Abramovich got the numbers that were targets of the robocalls. But in a Senate Committee hearing called by Sen. John Thune in April, Abramovich said robocall software is readily available that allowed him to spoof local numbers to make it more likely customers would pick up. At the hearing, Abramovich admitted to being behind the calls but denied they had a major impact because many of the calls went unanswered and that he was connecting individuals to real resorts, offering real vacation packages.Ž But the FCC alleges the calls disrupted the lives of both individuals and emergency services. By overloading this paging network, Abramovich could have delayed vital medical care, making the difference between a patients life and death,Ž the agency said.Miami man fined $120 million for nearly 100 million robocallsBy ROB WILEMIAMI HERALD Emma and Liam were the most frequently chosen baby names for 2017. For the fourth year in a row, Emma was the top girls name according to the annual list of the most popular baby names released by the Social Security Administration on Friday. Liam pushed last years champ, Noah, to second to claim the top spot. The Social Security Administration releases the 1,000 most popular baby names each year. They trumpeted the name reveals Friday with a Facebook Live announcement. The agency uses the announcement to draw traf“c to its website, where workers can begin tracking their bene“ts long before retirement. When it came to girls names, Emma was followed by Olivia, Ava, Isabella and Sophia. For the boys, Liam and Noah were followed by William, James and Logan. Other trends last year included a rise in the use of Melania for a girl, likely in”uenced by “rst lady Melania Trump. One girls name that continued a downward slide is Alexa, which ranked 32nd in 2015 but placed 65th in 2017. That could be due to parents not wanting their daughter to share the same name with the voice assistant that lives inside Amazons Echo speakers. Pamela Redmond Satran, who blogs about baby-naming and is also co-founder of the baby name site Nameberry. com, said the rise of Liam re”ects the large population of Irish people in the U.S. who may not speak Gaelic, but have ethnic pride. I think you see ethnic in”uences coming into play in a more indirect way. You see more parents looking back and looking for places in their lives that hold meaning that can be translated into names,Ž said Satran, who also co-wrote the books The Baby Name BibleŽ and Cool Names for Babies.Ž Ethnic pride could also be a factor for parents of Hispanic descent. A lot of new parents are using Hispanic names rather than trying to pick more Anglo-“ed names,Ž Satran said.Liam, Emma lead top baby names in US for 2017By TERRY TANGASSOCIATED PRESS AP FILE PHOTOIn this May 25, 2014, photo, actress Emma Watson walks at Brown University in Providence, Rhode Island. For the fourth year in a row, Emma was the top girls name according to the annual list of the most popular baby names released by the Social Security Administration on Friday.NAMES | 8 WASHINGTON „ President Donald Trumps long-promised plan to bring down drug prices, unveiled Friday, would mostly spare the pharmaceutical industry he previously accused of getting away with murder.Ž Instead he focuses on private competition and more openness to reduce Americas prescription pain. In Rose Garden remarks at the White House, Trump called his plan the most sweeping action in history to lower the price of prescription drugs for the American people.Ž But it does not include his campaign pledge to use the massive buying power of the governments Medicare program to directly negotiate lower prices for seniors. That idea has long been supported by Democrats but is a non-starter for drugmakers and most Republicans in Congress. Democratic Rep. Lloyd Doggett of Texas dismissed Trumps plan as a sugar-coated nothing pill.Ž The administration will pursue a raft of old and new measures intended to improve competition and transparency in the notoriously complex drug pricing system. But most of the measures could take months or years to implement, and none would stop drugmakers from setting sky-high initial prices. There are some things in this set of proposals that can move us in the direction of lower prices for some people,Ž said David Mitchell, founder of Patients for Affordable Drugs. At the same time, it is not clear at all how they are going to lower list prices.ŽFew teeth in Trumps prescription to reduce drug pricesBy MATTHEW PERRONE and JILL COLVINASSOCIATED PRESSDRUG | 8TEHRAN, Iran „ A prominent Iranian cleric on Friday threatened two Israeli cities with destruction if the Jewish state acts foolishlyŽ and attacks its interests again, while thousands of protesters demonstrated against President Donald Trumps withdrawal from the Iranian nuclear deal with world powers. The comments by Ayatollah Ahmad Khatami followed a week of escalating tensions that threaten to spill over into a wider con”ict between the two bitter enemies, who have long fought each other through proxies in Syria and Lebanon. Israeli airstrikes struck Iranian military installations inside Syria on Thursday „ its biggest coordinated assault on Syria since the 1973 Mideast war „ in retaliation for an Iranian rocket barrage on Israeli positions in the occupied Golan Heights. It was the most serious military confrontation between the two rivals to date. Khatami, who has echoed sentiments of Supreme Leader Ali Khamenei who says Israel will not exist in 25 years, said the Jewish state could face destruction if it continues to challenge Iran. The holy system of the Islamic Republic will step up its missile capabilities day by day so that Israel, this occupying regime, will become sleepless and the nightmare will constantly haunt it that if it does anything foolish, we will raze Tel Aviv and Haifa to the ground,Ž he said, according to state television. His remarks drew chants of Death to America!Ž from those gathered for Friday prayers in Tehran. Thousands later demonstrated across the country to protest Trumps withdrawal from the nuclear deal. The protests resembled other aggressive but Iran cleric threatens destructionBy AMIR VAHDATASSOCIATED PRESSIsrael warned not to act foolishlyIRAN | 8 AP PHOTOIranian protestors burn a representation of a U.S. ag during a gathering after their Friday prayer in Tehran, Iran, on Friday. Thousands of Iranians took to the streets in cities across the country to protest U.S. President Donald Trumps decision to pull out of the nuclear deal with world powers.

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, May 12, 2018 TODAY / TONIGHTIntervals of clouds and sun Couple of thunderstormsHIGH 87 LOW 6825% chance of rain 65% chance of rainRain, a thunderstorm; watch for ” ooding81 / 6975% chance of rain SUNDAY GULF WATER TEMPERATURECloudy with some rain and a thunderstorm85 / 7155% chance of rain MONDAYRather cloudy, a shower and t-storm around86 / 7270% chance of rain TUESDAYAn afternoon thunderstorm possible91 / 7030% chance of rain THURSDAYCloudy, a shower and t-storm around; humid88 / 7260% chance of rain WEDNESDAY 1 5 11 9 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 670-50 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 VENICE728392929084Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.17Ž Normal month to date 0.68Ž Year to date 4.49Ž Normal year to date 10.22Ž Record 4.00Ž (1977) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date Trace Normal month to date 0.59Ž Year to date 2.51Ž Normal year to date 11.56Ž Record 4.00Ž (1958) High/Low 94/61 Normal High/Low 89/65 Record High 94 (2018) Record Low 55 (1969) High/Low 89/64 High/Low 86/66 Normal High/Low 85/66 Record High 94 (2002) Record Low 57 (1969)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.17 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 Sun.Apalachicola 87 68 s 82 67 pc Bradenton 86 70 pc 80 71 t Clearwater 86 71 pc 80 72 t Coral Springs 81 75 c 80 75 r Daytona Beach 83 67 pc 80 68 t Fort Lauderdale 81 75 t 80 75 r Fort Myers 86 71 pc 79 70 r Gainesville 92 63 pc 84 66 pc Jacksonville 90 64 pc 84 64 pc Key Largo 81 77 t 81 75 r Key West 84 77 t 84 77 r Lakeland 87 67 pc 79 68 t Melbourne 84 73 pc 81 72 t Miami 81 74 t 80 74 r Naples 86 71 c 80 72 r Ocala 90 64 pc 82 63 t Okeechobee 82 68 pc 77 67 r Orlando 87 70 pc 80 69 t Panama City 86 65 s 85 67 pc Pensacola 89 69 s 90 69 s Pompano Beach 81 75 t 80 76 r St. Augustine 84 67 pc 79 67 t St. Petersburg 88 73 pc 82 72 t Sarasota 85 64 pc 79 69 t Tallahassee 93 67 s 90 67 pc Tampa 87 70 pc 80 70 t Vero Beach 83 69 pc 80 70 r West Palm Beach 81 70 c 79 73 r Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:41a 7:56a 1:51p 8:50p Sun. 2:39a 8:28a 2:12p 9:32p Today 12:18a 6:12a 12:28p 7:06p Sun. 1:16a 6:44a 12:49p 7:48p Today 11:28a 4:54a --5:46p Sun. 12:24a 5:27a 11:47a 6:32p Today 2:13a 8:25a 2:23p 9:19p Sun. 3:11a 8:57a 2:44p 10:01p Today 10:43a 4:51a 11:31p 5:45p Sun. 11:04a 5:23a --6:27p ENE 7-14 1-2 Light ESE 6-12 1-2 LightFt. Myers 86/71 part cldy none Punta Gorda 87/66 part cldy none Sarasota 85/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 4:56 a.m. 5:26 p.m. Sunday 5:34 a.m. 6:26 p.m. Today 6:42 a.m. 8:07 p.m. Sunday 6:42 a.m. 8:08 p.m. Today 3:43a 9:55a 4:07p 10:19p Sun. 4:26a 10:38a 4:50p 11:03p Mon. 5:12a 11:25a 5:38p 11:51p Monterrey 92/69 Chihuahua 95/65 Los Angeles 68/56 Washington 91/65 New York 65/54 Miami 81/74 Atlanta 91/68 Detroit 59/49 Houston 90/73 Kansas City 87/65 Chicago 55/49 Minneapolis 65/49 El Paso 94/65 Denver 70/47 Billings 49/41 San Francisco 74/55 Seattle 74/55 Toronto 58/43 Montreal 62/40 Winnipeg 70/45 Ottawa 63/38 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: 05/12/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 87 55 pc 85 53 s Anchorage 50 40 c 54 42 pc Atlanta 91 68 s 92 69 s Baltimore 90 63 pc 68 54 t Billings 49 41 r 60 43 c Birmingham 93 65 s 95 70 s Boise 65 47 sh 67 47 c Boston 53 46 r 59 47 pc Buffalo 58 45 r 72 51 pc Burlington, VT 60 40 c 72 52 pc Charleston, WV 89 65 pc 90 66 pc Charlotte 93 65 s 94 68 s Chicago 55 49 r 65 52 sh Cincinnati 86 67 pc 88 66 pc Cleveland 61 50 t 66 52 sh Columbia, SC 95 69 s 96 70 s Columbus, OH 84 58 t 83 63 t Concord, NH 53 37 r 69 41 pc Dallas 89 70 pc 90 71 pc Denver 70 47 c 72 49 c Des Moines 66 53 t 75 61 t Detroit 59 49 r 69 52 c Duluth 62 37 pc 73 47 s Fairbanks 57 33 pc 61 41 pc Fargo 69 42 pc 75 47 s Hartford 54 45 r 70 47 pc Helena 52 42 c 58 40 c Honolulu 85 73 pc 84 73 pc Houston 90 73 pc 90 69 pc Indianapolis 84 64 pc 86 66 t Jackson, MS 91 64 pc 92 66 s Kansas City 87 65 c 91 68 pc Knoxville 88 64 s 91 66 s Las Vegas 82 64 s 85 66 s Los Angeles 68 56 sh 68 56 pc Louisville 91 71 pc 92 73 pc Memphis 90 69 s 91 71 s Milwaukee 52 45 r 61 51 pc Minneapolis 65 49 c 74 57 s Montgomery 94 65 s 94 67 s Nashville 91 65 s 92 69 s New Orleans 89 69 pc 91 68 pc New York City 65 54 t 62 54 r Norfolk, VA 90 69 s 80 65 pc Oklahoma City 88 67 s 88 68 pc Omaha 66 50 t 75 58 c Philadelphia 84 56 pc 62 53 r Phoenix 91 67 s 92 67 s Pittsburgh 80 56 t 74 61 t Portland, ME 56 39 r 64 43 pc Portland, OR 81 56 s 88 59 s Providence 56 47 r 66 47 pc Raleigh 93 68 s 93 68 pc Salt Lake City 59 47 sh 68 50 c St. Louis 91 71 pc 93 73 pc San Antonio 91 71 pc 90 71 pc San Diego 66 59 sh 68 58 pc San Francisco 74 55 s 68 55 pc Seattle 74 55 s 82 57 s Washington, DC 91 65 pc 73 61 t Amsterdam 74 55 pc 67 53 r Baghdad 86 63 pc 87 67 s Beijing 85 57 t 86 60 pc Berlin 77 57 pc 79 56 pc Buenos Aires 67 48 s 66 55 pc Cairo 84 67 pc 84 65 s Calgary 69 46 s 74 46 s Cancun 86 74 sh 86 74 pc Dublin 56 41 pc 58 42 pc Edmonton 75 44 s 77 46 s Halifax 53 41 c 59 41 s Kiev 71 48 sh 60 49 sh London 61 47 sh 62 47 sh Madrid 69 41 s 65 47 s Mexico City 80 56 pc 81 56 pc Montreal 62 40 pc 70 47 s Ottawa 63 38 pc 70 44 s Paris 70 48 r 60 47 c Regina 68 44 pc 78 46 s Rio de Janeiro 87 72 pc 81 72 sh Rome 73 57 pc 72 55 t St. Johns 49 31 s 56 32 s San Juan 85 75 pc 86 75 pc Sydney 65 58 sh 66 59 sh Tokyo 74 63 pc 73 62 r Toronto 58 43 r 65 44 s Vancouver 69 51 s 73 53 s Winnipeg 70 45 s 80 47 sHigh ....................... 100 at Pecos, TXLow ........................ 17 at Baraga, MI(For the 48 contiguous states yesterday)79On May 12, 1934, wind-blown dust darkened the sky as far east as the Atlantic coast. Q: What month in the U.S. averages the most tornadoes?A: May and June are just about even 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 87/68 86/68 84/69 85/70 86/68 86/69 86/68 84/67 85/68 87/70 86/70 85/72 85/69 86/71 88/67 87/66 85/69 88/68 87/68 86/68 86/69 87/66 88/67 88/73 86/68 84/70 85/69 85/68 87/68 87/68 84/69 86/68 85/64 86/71 83/71 86/70 86/70 87/68 UNITED NATIONS „ A campaign to raise $10 billion to ensure that every child gets a secondary school education by 2030 received support Friday from the U.N. chief, global and regional banks, and 11.5 million young people who are calling for the biggest education investment in history. Youth activists delivered a petition to Secretary-General Antonio Guterres with 1.5 million signatures from Pakistan and Bangladesh, adding to the 10 million signatures already collected from around the world. It calls on world leaders to launch a new International Finance Facility for Education that can provide an additional $10 billion to help send millions of marginalized boys and girls to school. U.N. Special Envoy for Education Gordon Brown said over 260 million children are not attending school today, and if current trends continue 400 million wont be educated beyond age 11 by 2030, the target to meet the U.N. goal of ensuring a primary and secondary education for all children. In total 800 million children „ that is half the worlds children „ will leave school without quali“cations and fail to enjoy a quality educationŽ and in some cases they will be illiterate, Brown told a news conference. He said this emphasizes that the biggest divide in the world today is between the half of our future who are going to be educated and the other half who are being left behind „ and the left behind include 75 million children, including 10 million refugees in con”ict zones and other emergencies.Ž According to the International Commission on Financing Global Education Opportunity, international funding for education declined from 13 percent of all aid 10 years ago to 10 percent today. And all aid to education in developing countries amounts to $10 per child, not enough to pay for a second-hand textbook, let alone a quality education,Ž said the commission, which was established in 2015 to increase investment in education. On Friday, the World Bank, the Inter-American Development Bank, African Development Bank, Asian Development Bank and the European Bank for Reconstruction and Development issued a joint statement committing to move forward on the $10 billion “nancing facility and their representatives joined Brown and the secretary-general. Guterres, a former U.N. refugee chief, said the amount of funding for schools for refugee children I believe is extremely reducedŽ and not enough money goes to countries engulfed in con”ict or facing emergencies. If we look at the future, 1 billion young people will enter the labor market in the next decade,Ž the secretary-general said, and they need education to prepare them for a future that with technology is changing very rapidly „ so the investment in education is absolutely crucial.Ž Now, the international “nance facility comes to “ll the gap ... and my strong appeal is for the international community to fully bet in this new instrument,Ž Guterres said.$10 billion campaign launched to educate every child by 2030By EDITH M. LEDERERASSOCIATED PRESS JOHANNESBURG (AP) „ South Africas elite police unit said Friday it was investigating an element of extremismŽ in a mosque attack in which one person died after three peoples throats were slit following midday prayers. You can see elements of hatred to a certain religionŽ in Thursdays attack in the mosques worship space, Hawks spokesman Simphiwe Mhlongo told The Associated Press. But Mhlongo said police could not yet say whether the assault on the Imam Hussein mosque in the eastern town of Verulam, just north of Durban, could be called a terror attack. The three attackers were still at large. They de“nitely had a religious motive,Ž the mosques cleric, Ali Nchinyane, said in footage posted online by broadcaster EWN. These people, they were not robbers. ƒ They strictly wanted to kill us.Ž He said one attacker who had entered the mosque in the guise of a worshipper told him that I will kill you.Ž If I did not “ght back I would have been dead,Ž Nchinyane said. Worshippers went ahead with Friday prayers in a house next to the mosque. The attack came shortly ahead of the Muslim fasting month of Ramadan, which begins around May 16. Many people have expressed shock at the kind of attack rarely seen in this country. South Africa has not been a target for militant attacks of the kind that occur in some other African nations.South Africa probes extremism element in mosque attackGAZA CITY, Gaza Strip „ A Palestinian was killed and 176 were wounded by Israeli army “re Friday as thousands of Gaza residents protested near their sealed border „ part of a weeks-long campaign to end a decade-old blockade of the territory. Later Friday, vandals burned a fuel complex and a conveyor belt on the Palestinian side of Gazas main cargo crossing with Israel, causing more than $9 million in damages and disrupting the import of diesel fuel and building materials, the military said. Fridays clashes offered a preview of what will likely be a much larger protest „ and possibly a border breach „ on Monday when the United States relocates its embassy in Israel to contested Jerusalem amid Palestinian outrage. President Donald Trumps decision to recognize Jerusalem as Israels capital and move the embassy there is causing the volcano to spew,Ž said 25-year-old protester Ahmed Deifallah as he stood near the Gaza border, a Palestinian ”ag draped around his head. Deifallah, who is unemployed like almost half the Gaza labor force, said he would also join Mondays protest and is not afraid to die. We are used to confronting the (Israeli) occupation with our bare chests,Ž he said. We are used to wars and no one with us but Allah.Ž Friday marked the seventh weekly border protest since late March. The demonstrations have been organized by Gazas Hamas rulers, but are fueled by despair among the territorys 2 million people. The vast majority are barred from travel and trade, while the blockade has gutted the economy. As in previous weeks, thousands ”ocked to “ve tent camps near the border „ some 15,000 people, according to the Israeli military. From the camps, smaller groups moved closer to the fence. They threw stones, burned tires and ”ew kites with burning rags attached to them, hoping to steer them into Israel to set “elds on “re. The area was quickly engulfed in thick black smoke from the burning tires. Israeli soldiers, some crouching behind sand berms, “red live bullets and tear gas volleys from the other side of the fence. The Israeli military said protesters also threw pipe bombs and grenades toward Israeli soldiers and damaged the fence. Later Friday, Palestinians vandalized a fuel complex and conveyor belt on the Palestinian side of Gazas main cargo crossing, Kerem Shalom, the army said. It said the fuel installation is the only way to bring diesel fuel into Gaza for operating generators for hospitals and other key facilities. The military distributed a video showing Palestinians cheering as a “re was set. It was the second such attack on the facility in a week. Hamas continues to lead the residents of Gaza to destroy the only assistance they receive,Ž the army said.1 dead, dozens hurt by Israeli fire in Gaza border protestBy FARES AKRAM and KARIN LAUBASSOCIATED PRESS AP PHOTOA Palestinian man runs to help an injured protester shot by Israeli troops during a protest at the Gaza Strips border with Israel on Friday.

PAGE 38

The Sun /Saturday, May 12, 2018 www.yoursun.com Page 3 ABSmCpGrA m 57.85 +2.59 +32.8AMGYackFocN d 20.91 +.15 +10.2 YacktmanI d 22.72 +.21 +10.0AberdeenIntlSmCpA m 32.00 +.36 +17.1AkreFocRetail m 34.94 +.80 +30.4AlgerSmCpGrB m 7.17 +.20 +28.2AlpineDynDivInstl 4.20 +.07 +13.6AmanaMutGrInv b 36.19 +.99 +18.1 MutIncInv b 49.39 +1.01 +9.7American CenturyCptlValInv 8.74 +.22 +7.2 HYMuniInv 9.63 +.01 +5.9 HeritageInv 23.62 +.71 +15.5 IntTrmTxFrBdInv 11.15 +.01 +1.7 UltraInv 47.37 +1.29 +25.6American FundsAMCpA m 33.77 +.75 +21.2 AmrcnBalA m 27.16 +.30 +10.0 AmrcnHiIncA m 10.16 ... +2.8 AmrcnMutA m 40.81 +.86 +12.7 BdfAmrcA m 12.50 -.01 -.6 CptWldGrIncA m 52.74 +.94 +16.7 CptlIncBldrA m 61.46 +.79 +6.3 EuroPacGrA m 57.87 +.98 +16.9 FdmtlInvsA m 63.59 +1.40 +16.2 GlbBalA m 32.85 +.38 +9.3 GrfAmrcA m 53.26 +1.17 +22.0 IncAmrcA m 23.06 +.30 +8.1 InvCAmrcA m 41.03 +.90 +14.6 NewWldA m 68.24 +1.22 +16.3 NwPrspctvA m 45.59 +.96 +19.2 SmCpWldA m 58.24 +1.14 +17.9 TheNewEcoA m 48.97 +1.21 +28.8 WAMtInvsA m 46.33 +1.02 +15.9BairdAggrgateBdInstl 10.52 -.01 +.2 CorPlusBdInstl 10.87 ... +.6BaronAsstRetail b 74.32 +2.08 +20.2 GrRetail b 72.37 +1.86 +18.2 PtnrsRetail b 54.38 +1.90 +19.3BerkshireFoc d 25.82 +1.03 +43.7BlackRockAlCpEngyRsInvA m 12.13 +.37 +19.5 EqDivInstl 22.88 +.54 +12.6 GlbAllcIncInstl 19.88 +.21 +7.2 GlbAllcIncInvA m 19.75 +.21 +7.0 HYBdSvc b 7.67 +.01 +3.9 StrIncOpIns 9.84 ... +2.8 TactOppsInvA m 14.90 +.07 +10.6BruceBruce 514.62 +7.91 +6.7CGMFoc 52.39 +1.34 +10.8ClipperClipper 124.29 +3.87 +15.9ColumbiaLgCpValA m 14.29 +.27 +9.7DFAEMktCorEqI 23.23 +.25 +16.1 EmMktsValInstl 32.14 +.54 +18.5 FvYrGlbFIIns 10.82 -.01 +.3 IntlCorEqIns 14.88 +.21 +17.3 IntlSmCoInstl 21.76 +.28 +17.8 IntlSmCpValIns 23.24 +.30 +16.2 IntlValInstl 21.07 +.35 +19.4 USCorEq1Instl 23.36 +.55 +16.7 USCorEqIIInstl 21.96 +.52 +15.5 USLgCpValInstl 38.97 +.95 +14.0 USSmCpInstl 36.91 +.91 +13.3 USSmCpValInstl 38.99 +1.03 +12.2 USTrgtedValIns 25.41 +.62 +13.2Delaware InvStrategicIncA m 8.07 ... +1.4DeutscheCorEqA m 28.12 +.63 +16.7 CorEqS 28.42 +.64 +17.0 GNMAS 13.36 -.02 -.3Dodge & CoxBal 105.37 +1.66 +8.0 Inc 13.45 +.01 +1.1 IntlStk 46.56 +.79 +9.1 Stk 203.07 +4.97 +13.4DoubleLineTtlRetBdI 10.41 ... +1.3 TtlRetBdN b 10.40 ... +1.0DreyfusMidCpIdxInvs 38.07 +.83 +13.4 MnBd 11.56 +.02 +2.2 NYTxExBd 14.54 +.02 +1.6 OppcSmCpInv 38.83 +.91 +24.6 ShrtTrmIncD 10.13 -.01 -.2Eaton VanceDivBldrA m 14.54 +.30 +14.1EdgewoodGrInstl 33.06 +.71 +27.4FMICommonStk 26.82 +.55 +10.6 LgCp 21.71 +.47 +13.3FPACptl 34.78 +.68 -1.5 Crescent d 35.04 +.68 +6.0FederatedHiIncBdA f 7.38 -.01 +2.1 IntlSmMidCoA m 40.37 +.54 +18.7 KaufmannA m 6.38 +.19 +31.3Fidelity500IdxIns 95.47 +2.31 +16.1 500IdxInsPrm 95.47 +2.31 +16.1 500IndexPrm 95.47 +2.32 +16.1 AsstMgr50% 18.39 +.20 +8.6 BCGrowth 95.93 +2.74 +25.6 Balanced 24.22 +.40 +11.4 Canada 53.31 +.94 +11.7 Cap&Inc 10.23 +.08 +6.4 Contrafund 131.44 +4.15 +25.3 ContrafundK 131.40 +4.15 +25.5 DivGro 32.52 +.58 +11.3 DiversIntl 40.39 +.79 +11.7 EmMkts 21.48 +.45 +17.6 EmMkts 32.50 +.48 +20.4 EmergingAsia 44.85 +.96 +20.4 ExMktIdxPr 64.58 +1.54 +17.1 Fidelity 47.57 +1.30 +20.6 FocusedStock 25.04 +.92 +30.9 FourinOneIdx 45.14 +.81 +13.2 Frdm 2020 x 16.33 -.21 +9.4 Frdm 2025 x 14.25 -.14 +10.2 Frdm 2030 x 17.88 -.19 +12.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesBond prices inched lower. The yield on the 10-year Treasury note rose to 2.97 percent Friday from 2.96 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 1.86 ... .87 6-month T-bill 2.04 2.03 +0.01 1.03 52-wk T-bill 2.24 2.25 -0.01 1.12 2-year T-note 2.54 2.53 +0.01 1.34 5-year T-note 2.84 2.83 +0.01 1.92 7-year T-note 2.94 2.94 ... 2.20 10-year T-note 2.97 2.96 +0.01 2.40 30-year T-bond 3.10 3.11 -0.01 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.64 Barclays USAggregate 3.34 3.35 -0.01 2.63 Barclays US Corp 3.98 4.00 -0.02 3.32 Barclays US High Yield 6.28 6.31 -0.03 5.65 Moodys AAA Corp Idx 3.99 4.04 -0.05 3.94 10-Yr. TIPS .81 .80 +0.01 .49Commodities Oil prices gave up some of their gains from earlier in the week, with U.S. crude down 0.9 percent. Metals prices hardly budged.Crude Oil (bbl) 70.70 71.36 -0.92 +17.0 Ethanol (gal) 1.46 1.46 -0.34 +9.8 Heating Oil (gal) 2.22 2.22 -0.04 +7.1 Natural Gas (mm btu) 2.81 2.81 -0.28 -5.0 Unleaded Gas (gal) 2.19 2.19 -0.01 +21.7 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1319.00 1320.80 -0.14 +1.0 Silver (oz) 16.68 16.68 -0.02 -2.3 Platinum (oz) 925.90 925.10 +0.09 -0.9 Copper (lb) 3.10 3.09 +0.08 -5.6 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.08 +0.09 -12.5 Coffee (lb) 1.19 1.20 -0.13 -5.4 Corn (bu) 3.90 3.95 -1.27 +11.1 Cotton (lb) 0.85 0.85 +0.07 +7.6 Lumber (1,000 bd ft) 607.00 598.90 +1.35 +35.5 Orange Juice (lb) 1.69 1.70 +0.83 +24.5 Soybeans (bu) 9.95 10.13 -1.83 +4.5 Wheat (bu) 4.89 5.08 -3.59 +14.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3546 +.0027 +.20% 1.2890 Canadian Dollar 1.2789 +.0031 +.24% 1.3695 USD per Euro 1.1945 +.0018 +.15% 1.0866 Japanese Yen 109.30 -.07 -.06% 113.88 Mexican Peso 19.3986 +.1863 +.96% 18.8731 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5677 -.0056 -.16% 3.6086 Norwegian Krone 8.0053 +.0085 +.11% 8.6006 South African Rand 12.2722 -.0015 -.01% 13.3469 Swedish Krona 8.5944 -.0490 -.57% 8.8800 Swiss Franc 1.0010 -.0012 -.12% 1.0073 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3257 -.0010 -.08% 1.3561 Chinese Yuan 6.3311 -.0183 -.29% 6.9035 Hong Kong Dollar 7.8496 -.0000 -.00% 7.7897 Indian Rupee 67.408 +.339 +.50% 64.368 Singapore Dollar 1.3355 -.0009 -.07% 1.4079 South Korean Won 1068.15 +3.41 +.32% 1125.87 Taiwan Dollar 29.76 +.03 +.10% 30.19 ASIA/PACIFICForeign Exchange The dollar slipped compared to the euro, Japanese yen and the British pound, but rose against the Mexican peso and Canadian dollar.LAST6 MO AGO 1 YR AGO GNMA 11.09 -.02 -.6 GroCo 18.46 +.57 +31.7 GroCo 197.52 +6.12 +30.6 GroCoK 197.55 +6.12 +30.8 Independence 39.46 +1.15 +21.5 IntlGr 16.44 +.27 +14.2 IntlIdxPremium 44.03 +.58 +14.0 IntlRlEstt 11.94 +.13 +17.5 IntlVal 10.84 +.14 +11.1 InvmGradeBd 10.92 ... +.6 InvmGradeBd 7.69 ... +.2 JapanSmlrCo 19.34 +.17 +25.1 LatinAmerica 24.64 -.27 +7.2 LowPrStk 55.21 +.70 +14.6 LvrgdCoStk 34.70 +1.04 +15.4 Magellan x 105.37 -1.84 +22.1 MegaCapStock 17.69 +.52 +13.3 MidCapValue 24.43 +.28 +8.1 NYMuniInc 12.91 +.02 +1.7 NewMillennium 41.33 +.86 +17.3 Nordic 52.10 +2.28 +7.4 OTCPortfolio 12.11 -104.94 NA Overseas 51.52 +.94 +13.4 Puritan 23.91 +.42 +13.3 SCGrth 27.64 +.92 +31.1 TaxFreeBond 11.29 +.01 +2.7 TotalBond 10.35 ... +.5 TtlMktIdxF 78.36 +1.90 +16.3 TtlMktIdxPrm 78.35 +1.89 +16.3 USBdIdxInsPrm 11.22 ... -.1 ValDiscv 28.57 +.51 +7.8Fidelity AdvisorLargeCapA m 33.80 +.97 +13.8 LimitedTermBdA m 11.24 -.01 -.4 NewInsI 33.69 +.91 +22.8Fidelity SelectBiotechnology 221.30 +8.28 +19.2 Energy 48.43 +1.07 +18.2 Gold 19.73 +.15 -2.5 HealthCare 238.68 +5.37 +20.1 HealthCareSvcs 89.38 +1.46 +16.7 Leisure 161.05 +2.29 +16.0 Materials 84.59 +2.61 +14.4 MedTech&Devcs 47.70 +1.15 +22.5 NaturalGas 25.09 +.74 +3.5 NaturalRes 31.46 +.68 +14.5 Pharmaceuticals 18.87 +.46 +4.5 Semicon 11.27 -98.31 NA Wireless 10.03 +.07 +9.8First EagleGlbA m 59.57 +.85 +8.1First InvestorsGlbA m 8.63 +.19 +14.3 TtlRetA m 19.88 +.30 +5.8FirsthandTechOpps 11.82 +.57 +49.1Franklin TempletonCATxFrIncA m 7.29 +.01 +2.2 EqIncA m 25.26 +.62 +12.1 FdrTFIncA m 11.71 +.01 +1.4 FloridaTFIncA m 10.44 +.02 +.3 GlbBdAdv 11.78 -.10 -2.2 GlbBdC m 11.86 -.10 -2.7 Gr,IncA m 27.35 +.51 +8.7 GrA m 99.39 +2.46 +20.4 GrOppsA m 40.56 +1.10 +25.6 IncA m 2.31 +.02 +3.4 IncAdv 2.29 +.02 +3.6 IncC m 2.34 +.02 +2.9 RisingDivsA m 61.15 +1.33 +13.4 TtlRetA m 9.45 ... -.6 UtlsC m 17.82 -.34 -.2GERSPUSEq 54.27 +1.31 +13.9GabelliAsstAAA m 59.21 +1.13 +12.6 EqIncAAA m 22.93 +.42 +9.0 Val25A m 15.38 +.21 +5.8GlenmedeSmCpEqAdv 30.88 +.95 +14.7Goldman SachsShrtDurGovtA m 9.75 -.01 -.3HarborCptlApprecInstl 76.89 +2.35 +30.5 IntlInstl 68.88 +.79 +10.1Harding LoevnerIntlEqInstl d 23.55 +.37 +15.8HeartlandValPlusInv m 34.74 +1.18 +18.3HennessyCrnrstnGrInv b 24.21 +.55 +16.2 GasUtilityInv b 28.31 -.18 -1.5HodgesRetail m 49.99 +1.51 +14.8INVESCODivIncInv b 23.24 +.18 +.7 EngyA m 26.83 +.90 +12.5 EngyInv b 26.72 +.90 +12.5 EqandIncA m 10.97 +.20 +7.9 EuropeanGrA m 40.22 +.35 +7.9 GrAllcA m 16.17 +.19 +10.0 QualIncA m 11.56 -.02 -.9 SmCpEqA m 15.91 +.50 +13.0 TechInv b 49.28 +1.37 +27.3IvyAsstStratB m 23.20 +.44 +13.8JPMorganCoreBondR6 11.26 ... +.4 InvCnsrvGrA m 12.69 +.09 +5.0 MCapValL 39.80 +.47 +7.4Janus HendersonBalancedC m 33.29 +.55 +13.6 ContrarianT 20.51 +.89 +10.7 EnterpriseT 125.44 +3.55 +23.1 FlexibleBondS b 10.03 ... -.4 GlobalLifeSciT 58.22 +1.34 +14.8 GlobalValueT 14.99 +.19 +8.2 High-YieldT 8.26 +.03 +2.2 MidCapValueL 17.23 +.30 +9.4 MidCapValueT 16.83 +.29 +9.2 OverseasT 34.02 +.54 +16.7 ResearchT 48.90 +1.29 +18.3 Short-TermBondT 2.98 ... ... SmallCapValueL 23.40 +.43 +9.7 VentureT 82.63 +2.49 +22.9LazardEMEqInstl 19.64 +.31 +9.8Litman GregoryMtrsIntlInstl 18.09 +.17 +10.9Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSInstlIntlEq 25.92 +.29 +13.4 MAInvsTrustB m 31.87 +.69 +13.8 ValI 39.87 +.91 +9.3MainStayMacKHYCorpBdA m 5.63 ... +2.9Mairs & PowerGrInv 119.35 +2.93 +8.3Manning & NapierPrBlndCnsrvTrmS 13.57 +.11 +3.7 PrBlndMaxTrmS 21.49 +.44 +14.3Marsico21stCentury b 30.22 +.71 +23.2 FlexCptl b 14.94 +.44 +14.2MatthewsAsianGrIncInv 17.03 +.19 +4.8MeridianGrLegacy d 44.05 +1.07 +21.6Metropolitan WestTtlRetBdI 10.35 -.01 +.1 TtlRetBdM b 10.35 -.01 -.2 TtlRetBdPlan 9.74 -.01 +.1Midas FundsMidas m 1.15 ... -5.7 MidasMagic m 18.94 +.47 +14.2NeedhamGrRetail b 43.54 +.93 +5.9Neuberger BermanSmCpGrInv 39.66 +1.33 +30.9NicholasNicholas 64.12 +1.47 +12.6NuveenNYMnBdI 10.82 +.02 +2.4Oak AssociatesEmergTech 5.59 +.27 +19.0 LiveOakHlthSci 18.84 +.39 +.4 PinOakEq 68.38 +1.71 +13.9 RedOakTechSel 27.23 +.90 +27.2OakmarkEqAndIncInv 31.90 +.50 +8.3 GlbInv 33.56 +.66 +15.6 IntlInv 28.86 +.44 +13.7 Inv 86.23 +2.03 +17.4 SelInv 46.31 +1.03 +7.8Old WestburyLgCpStrats 14.81 +.30 +12.4OppenheimerDevMktsY 44.17 +.92 +18.0 GlbStrIncA m 3.82 ... +1.4 IntlGrY 44.73 +.72 +14.2PIMCOAlAstInstl 12.10 +.05 +8.1 IncA m 12.04 -.03 +3.2 IncI2 12.04 -.03 +3.5 IncInstl 12.04 -.03 +3.6 ShrtTrmIns 9.88 +.01 +2.3 TtlRetIns 9.96 -.01 +.9PRIMECAP OdysseyAgrsGr 49.40 +1.71 +31.9 Gr 40.88 +1.40 +29.1PaxBalIndvInv b 22.82 +.29 +8.7PioneerA m 29.52 +.72 +16.4PrincipalDiversIntlIns 14.17 +.18 +15.3 SAMgCnsGA m 18.50 +.29 +12.7PrudentialJsnBlndA m 22.13 +.58 +19.0 JsnUtilityA m 13.77 -.15 +5.3 QMAIntlEqC m 7.72 +.11 +14.5 QMASmCpValZ 20.00 +.36 +7.2 TtlRetBdZ 14.06 -.01 +1.5PutnamGlbUtlsB m 13.40 -.13 +9.9 IntlGrB m 21.26 +.40 +21.3 SmCpValA m 13.52 +.32 +5.8ReynoldsBlueChipGr b 62.51 +1.81 +24.1RoyceSmCpValSvc m 10.49 +.23 +13.1RydexElectronicsInv 139.65 +5.32 +23.2 HCH b 26.12 +.84 +13.9 NASDAQ100Inv 36.91 +.99 +22.2SchwabHC 24.64 +.65 +11.2 SP500Idx 42.31 +1.03 +16.1State FarmGr 78.53 +1.88 +9.3Sterling CapitalStrtonSmCpVlIns 86.14 +1.84 +11.9T. Rowe PriceBCGr 107.46 +2.71 +31.4 Bal 24.69 +.31 +11.4 Comm&TeInv 102.30 +1.74 +20.2 CorpInc 9.19 ... +.1 CptlAprc 28.80 +.29 +9.4 EMStk d 45.39 +.87 +20.0 EqIdx500 d 73.32 +1.77 +15.9 EqInc 33.24 +.65 +12.4 FinclSvcs 29.49 +.75 +21.3 GNMA 8.96 -.01 -.5 GlbTech 18.30 +.44 +27.0 GrStk 68.02 +1.21 +23.9 HlthSci 73.91 +2.22 +19.0 InsLgCpGr 40.93 +.93 +31.4 IntlEqIdx d 14.74 +.18 +14.3 IntlStk d 18.87 +.26 +12.1 IntlValEq d 15.25 +.17 +8.9 MdCpGr 91.88 +2.14 +18.5 MdCpVal 31.21 +.55 +12.8 NJTFBd 11.86 +.02 +2.7 NewAmericaGr 52.27 +1.01 +25.2 NewAsia d 19.79 +.46 +18.6 NewHorizons 58.17 +1.78 +26.5 NewInc 9.19 ... +.3 OverseasStk d 11.65 +.19 +15.4 RlEstt d 27.49 +.23 +2.8 Rtr2020 22.81 +.26 +9.2 Rtr2025 17.87 +.23 +10.5 Rtr2030 26.43 +.37 +11.7 Rtr2035 19.40 +.29 +12.7 Rtr2040 27.92 +.43 +13.5 RtrBal 15.41 +.12 +6.1 SciandTech 49.98 +1.03 +29.1 SpectrumGr 25.27 +.47 +16.7 SpectrumInc 12.44 +.01 +2.7 SummitMnIncInv 11.74 +.01 +3.0 TFShrtInterm 5.51 +.01 -.3 TxEfficientEq d 31.25 +.74 +24.0 Val 37.10 +.71 +11.9TIAA-CREFEqIdxIns 20.23 +.49 +16.3 IntlEqIdxIns 20.61 +.26 +13.9Third AvenueValIns d 51.58 +.79 +11.1ThompsonBd 11.46 +.01 +3.2 LgCp 67.13 +1.77 +11.3ThornburgInvmIncBldrA m 21.86 +.28 +9.7ThriventIncA m 8.88 +.01 +.7TocquevilleGold m 36.07 +.53 +.8TouchstoneLargeCpFocA m 43.76 +1.03 +17.2TransamericaAsAlGrC m 15.04 +.30 +12.3 AsAlModC m 12.08 +.12 +6.2U.S. Global InvestorGlbRes b 6.16 +.19 +18.9 GoldPrcMtls b 7.78 +.17 +11.8USAACrnrstnMod 14.91 +.13 +6.9 GrInc 25.49 +.59 +13.2 GvtSec 9.50 -.01 -1.0 HiInc d 8.04 +.03 +3.4 PrcMtlsMnral 13.18 +.16 +2.1 SciTech 28.54 +1.02 +24.1 TELngTrm 13.19 +.01 +3.2 TrgtRet2040 14.36 +.22 +11.1 TrgtRet2050 14.59 +.24 +11.8 WldGr 32.36 +.47 +10.7Value LinePremGr b 34.55 +.76 +14.5Vanguard500IdxAdmrl 252.35 +6.12 +16.1 500IdxInv 252.33 +6.12 +16.0 BalIdxAdmrl 34.86 +.51 +9.6 BalIdxIns 34.87 +.52 +9.6 CAITTxExAdm 11.59 +.02 +1.7 CnvrtSecInv 13.77 +.19 +8.3 CptlOppAdmrl 160.64 +4.91 +20.7 CptlOppInv 69.53 +2.12 +20.6 DevMIdxAdmrl 14.63 +.19 +15.0 DevMIdxIns 14.65 +.19 +15.0 DivGrInv 26.61 +.54 +12.9 EMStkIdxInAdm 38.37 +.67 +16.4 EqIncAdmrl 77.20 +1.65 +12.5 ExplorerAdmrl 96.79 +3.05 +24.1 ExtMktIdxAdmrl 88.04 +2.11 +17.0 ExtMktIdxIns 88.03 +2.10 +17.1 FAWexUSIIns 109.07 +1.56 +14.9 FAWexUSIdxInv 21.84 +.31 +14.8 GNMAAdmrl 10.19 -.02 -.2 GlbEqInv 32.24 +.65 +17.4 GrIdxAdmrl 76.54 +2.02 +19.7 GrIdxIns 76.54 +2.01 +19.7 GrandIncInv 48.67 +1.23 +16.6 HCAdmrl 84.22 +2.33 +5.8 HYCorpAdmrl 5.75 +.01 +2.2 HYTEAdmrl 11.22 +.01 +4.4 InTrBdIdxAdmrl 10.91 -.01 -1.1 InTrInGdAdm 9.38 -.01 -.5 InTrTEAdmrl 13.87 +.02 +1.4 InPrtScAdmrl 25.24 ... +.8 InsIdxIns 249.06 +6.04 +16.1 InsIdxInsPlus 249.08 +6.04 +16.1 InsTrgRt2020Ins 22.71 +.25 +8.9 InsTtlSMIInPls 60.83 +1.48 +16.3 IntlGrAdmrl 101.63 +2.35 +26.0 IntlValInv 40.53 +.76 +15.0 LTInGrdAdm 9.80 +.04 +2.6 LTTEAdmrl 11.41 +.02 +3.1 LfStrGrInv 34.24 +.56 +12.6 LfStrModGrInv 27.41 +.34 +9.7 LgCpIdxInv 50.62 +1.22 +16.1 LtdTrmTEAdmrl 10.81 +.01 +.3 MCpGrIdxInv 52.66 +1.54 +16.1 MdCpIdxAdmrl 195.27 +3.81 +13.4 MdCpIdxIns 43.14 +.85 +13.4 MdCpIdxInsPlus 212.74 +4.15 +13.4 MorganGrAdmrl 98.39 +2.92 +24.5 MorganGrInv 31.72 +.94 +24.3 PrmCpAdmrl 140.78 +4.26 +22.8 PrmCpCorInv 27.54 +.76 +17.1 RlEstIdxAdmrl 110.89 +1.33 +.3 SCpValIdxAdm 57.61 +1.26 +11.9 SCpValIdxI 32.20 +.70 +11.9 STBdIdxAdmrl 10.22 -.01 -.5 STInvmGrdAdmrl 10.46 ... +.3 STInvmGrdIns 10.46 ... +.4 STTEAdmrl 15.69 +.01 +.6 SeledValInv 30.01 +.45 +7.8 SmCpIdxAdmrl 73.44 +1.87 +16.1 SmCpIdxIns 73.44 +1.87 +16.1 StarInv 27.23 +.44 +11.8 StrEqInv 35.13 +.89 +13.9 TrgtRtr2015Inv 15.40 +.14 +7.1 TrgtRtr2020Inv 31.64 +.36 +8.9 TrgtRtr2025Inv 18.69 +.24 +10.2 TrgtRtr2030Inv 34.09 +.50 +11.4 TrgtRtr2035Inv 21.02 +.33 +12.5 TrgtRtr2040Inv 36.46 +.64 +13.7 TrgtRtr2045Inv 22.96 +.42 +14.2 TrgtRtr2050Inv 36.95 +.68 +14.2 TrgtRtrIncInv 13.52 +.09 +5.1 TtBMIdxAdmrl 10.40 -.01 -.1 TtBMIdxIns 10.40 -.01 -.1 TtBMIdxInsPlus 10.40 -.01 -.1 TtInBIdxAdmrl 21.79 -.02 +2.9 TtInBIdxIns 32.69 -.04 +2.9 TtInBIdxInv 10.90 -.01 +2.9 TtInSIdxAdmrl 30.93 +.44 +15.2 TtInSIdxIns 123.69 +1.74 +15.2 TtInSIdxInsPlus 123.71 +1.74 +15.2 TtInSIdxInv 18.49 +.26 +15.1 TtlSMIdxAdmrl 68.43 +1.67 +16.3 TtlSMIdxIns 68.44 +1.67 +16.3 TtlSMIdxInv 68.40 +1.67 +16.2 ValIdxAdmrl 41.13 +.92 +13.3 WlngtnAdmrl 72.01 +1.12 +9.6 WlngtnInv 41.70 +.65 +9.6 WlslyIncAdmrl 63.47 +.55 +4.9 WlslyIncInv 26.20 +.23 +4.8 WndsrAdmrl 79.91 +1.61 +13.0 WndsrIIAdmrl 67.43 +1.78 +10.9 WndsrIIInv 38.00 +1.01 +10.8VictorySpecValA m 27.64 +.71 +18.5WasatchGlbValInv d 8.96 +.17 +9.4Wells FargoTarget2010Adm 10.91 +.07 +3.0Western AssetCorPlusBdI 11.39 -.02 +1.4 WAMngdMuniA 16.01 +.01 +2.4Wintergreen FundInv m 12.73 +.05 -4.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)U.S. stock indexes ended mostly higher Friday as the market closed out its biggest weekly gain since March. Drug makers and other health companies climbed after investors sized up President Donald Trumps latest plans to rein in drug prices and concluded any policy changes didnt pose immediate threats to health care company pro“ts. All of this will have to go through a year-plus regulatory process, and none of it will have immediate impact,Ž Terry Haines, macro research analyst at Evercore ISI, wrote in a research note Friday. Thus our market positive view today.Ž The health sectors gains outweighed losses in technology stocks, phone companies and banks. All told, the S&P 500 index added 4.65 points, or 0.2 percent, to 2,727.72. The benchmark index had its best weekly gain since early March with an increase of 2.4 percent. The Dow Jones industrial average climbed 91.64 points, or 0.4 percent, to 24,831.17. The Nasdaq composite fell 2.09 points, or 0.03 percent, to 7,402.88. The Russell 2000 index of smaller-company stocks rose 3.08 points, or 0.2 percent, to 1,606.79. For the week, the Dow notched a gain of 2.3 percent, while the Nasdaq “nished 2.7 percent higher. The Russell 2000 picked up a gain of 2.6 percent. Trading was choppy for much of the day as investors waited for the Trump administration to release details of its plan to control drug prices. After Trump began discussing the broad goals of his plan Friday afternoon, health care sector stocks mostly moved higher. Regeneron Pharmaceuticals jumped 6.2 percent to $306.94 and CVS Health gained 3.2 percent to $64.41. Biogen added 3.1 percent to $282.39. Trump had a choice today: To seek disruptive fundamental reform or to embrace more incremental steps,Ž Haines wrote. Trump chose the incremental over the disruptive, which is the decisive factor for markets today.ŽS&P 500 index has best weekly gain since MarchBy ALEX VEIGAAP BUSINESS WRITER WASHINGTON „ The U.S. Postal Service reported another quarterly loss on Friday after an unrelenting drop in mail volume and costs of its health care and pension obligations outweighed strong gains in package deliveries. Amid sharp criticism from President Donald Trump that it is being scammed out of billions by online retailers such as Amazon.com, the Postal Service called for greater freedom to raise stamp prices to help cover costs. It warned of a serious “nancial situation that prevented it from making much-needed investments in letter and package delivery, saying it could not wait for a task force created by Trump to study the reasons behind its losses at a time of increased competition in the e-commerce age. That task force, which was established by an executive order signed by Trump last month, will have 120 days to submit a report with recommendations. The Postal Service has requested that the Postal Regulatory Commission grant it power to raise stamp prices beyond the rate of in”ation, a change to its pricing system that would be the biggest in nearly a half century. The Postal Services report shows a net loss of $1.3 billion between January and March, larger than a $562 million loss in the same period last year, due in part to rising fuel costs and added wage expenses as it grows its package business. The Postal Service notched a 10 percent increase in package delivery, boosted by its business with Amazon and other Internet retailers, but suffered a loss in “rst-class letters and marketing mail, which together make up more than two-thirds of postal revenue. Quarterly revenue came to $17.5 billion, up slightly over the same period in the previous year.Postal Service: More financial loss as mail delivery slumpsBy HOPE YENASSOCIATED PRESSWASHINGTON „ Addressing a key concern for manufacturers, President Donald Trump instructed his administration to explore negotiations with California on achieving a single fuel economy standard for the nation during a meeting with auto industry executives Friday. The president met with top auto executives to discuss the standards and tasked Transportation Secretary Elaine Chao and Environmental Protection Agency Administrator Scott Pruitt to handle the talks with California of“cials, according to two people briefed on the meeting. The people spoke on condition of anonymity to describe the private discussions. The auto industry wants to relax the federal fuel economy standards, but not so much that they provoke a legal “ght with California, which has power to impose its own stricter tailpipe pollution limits. Such a “ght could create two different mileage standards in the U.S., forcing automakers to engineer and produce two versions of each of their vehicle models and driving up costs. A Trump administration of“cial said the two agencies have had meetings and discussions with California of“cials on the issue for several months. Two auto industry trade groups con“rmed in a statement that Trump was willing to talk with California, but they provided no speci“cs. The Alliance for Automotive Manufacturers and Global Automakers said they appreciated Trumps openness to a discussion with California on an expedited basis.Ž During the meeting, one executive brought up how it would be better for the industry to have one standard instead of two, and Trump instructed Pruitt and Chao to go to California for talks, the people said. White House press secretary Sarah Huckabee Sanders said the president and the automakers discussed how best to move forwardŽ on the fuel economy standards. The EPA under Trump has proposed freezing the standards at 2020 levels for the next “ve years, according to a draft of the proposal obtained by Sen. Tom Carper, D-Delaware. Under the proposal, the ”eet of new vehicles would have to average roughly 30 miles per gallon in real-world driving, and that wouldnt change through at least 2025. The EPA under Obama proposed standards that gradually would become tougher during that period, rising to 36 mpg in 2025, 10 mpg higher than the current requirement. California and automakers agreed to the rules in 2012, setting a single national fuel economy standard. If California splits from the federal rule under consideration by the Trump administration, it likely would be joined by 12 states that follow its standards. Together they make up about 40 percent of U.S. new-vehicle sales. Any big change by Trump certainly would bring lawsuits from environmental groups as well as California. Leaks about the Trump EPA plan already have provoked a suit from California and 16 other states.Trump open to negotiations with Calif. on auto gas mileageBy TOM KRISHER and KEN THOMASASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a meeting with automotive executives in the Roosevelt Room of the White House on Friday.

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, May 12, 2018 24.75 17 .10 HP Inc .53 14 22.71 +1.03 +8.1 55.89 42.99 HSBC 1.50e ... 50.18 +1.20 -2.8 45.61 25.80 HainCels lf ... ... 27 .91 -.59 -34.2 57 .86 38.18 Hallibrtn .72 dd 52.28 +.09 +7 .0 25.73 16.38 Hanesbds s .60 9 16.73 -.08 -20.0 121.39 79.23 HanoverIns 2.16 65 120.25 +4.75 +11.3 56.95 39.34 HarleyD 1.48 13 40.77 -.23 -19.9 5.60 2.80 Harmonic ... dd 3.80 +.40 -9.5 170.54 106.18 HarrisCorp 2.28 28 156.65 +6.81 +10.6 23.60 13.55 Harsco .20m 57 22.15 +.70 +18.8 59.20 48.36 HartfdFn 1.00 18 52.56 -.17 -6.6 38.72 31.71 HawaiiEl 1.24 23 33.84 -1.23 -6.4 56.20 35.04 HlthCSvc .77f ... 38.06 +.55 -27 .8 19.87 16.60 Hersha rs 1.12 14 19.65 +.46 +12.9 116.49 89.10 Hershey 2.62 20 92.46 +.68 -18.5 27 .27 8.52 HertzGl ... ... 17 .68 -3.69 -20.0 63.67 37 .25 Hess 1.33f dd 62.72 +4.01 +32.1 19.48 12.70 HP Ent n .56f 44 17 .67 +.46 +23.1 28.32 21.47 HilltopH .28 12 22.71 +.56 -10.3 13.95 5.97 HimaxTch .24e 40 6.81 -.41 -34.6 68.74 23.46 HollyFront 1.32 17 67 .62 +1.57 +32.0 207 .61 144.25 HomeDp 4.12f 26 190.31 +5.28 +0.4 37 .29 27 .05 Honda .84e ... 33.08 -.39 -2.9 165.13 129.00 HonwllIntl 2.98 65 147 .36 +3.47 -3.9 38.00 29.75 Hormel s .75 22 36.26 +.49 -0.4 31.90 23.83 HospPT 2.12f 11 27 .93 +2.24 -6.4 21.53 17 .26 HostHotls 1.00a 17 20.73 +.89 +4.4 31.85 23.64 HuanPwr 2.45e ... 26.85 +.36 +7 .4 149.03 100.55 Hubbell 3.08 20 104.71 +.74 -22.6 299.85 223.40 Humana 2.00f 24 284.72 -2.67 +14.8 16.60 12.14 HuntBncsh .44 16 15.13 +.43 +3.9 276.69 183.42 HuntgtnIng 2.88 20 220.17 +9.51 -6.6 11.26 7 .89 ICICI Bk .16e ... 9.14 +.67 -6.1 217 .89 146.09 IdexxLab s ... 63 211.38 -.82 +35.2 20.58 15.92 ING .14e ... 15.99 -.63 -13.4 23.15 15.30 IQIYI n ... ... 20.52 +4.35 +32.0 13.11 11.61 iShGold ... q 12.65 +.03 +1.1 47 .85 31.78 iShBrazil .67e q 40.94 +.19 +1.2 47 .13 40.03 iShEMU .86e q 44.84 +.30 +3.4 26.93 23.03 iSh HK .61e q 26.37 +.79 +3.7 57 .82 47 .06 iShMexico .78e q 48.07 -.72 -2.5 17 .14 14.44 iShSilver ... q 15.70 +.16 -1.8 102.32 89.53 iShSelDiv 3.03e q 97 .13 +.64 -1.5 54.00 38.66 iShChinaLC .87e q 48.16 +1.62 +4.3 52.08 39.82 iShEMkts .59e q 47 .40 +.97 +0.6 121.85 114.26 iShiBoxIG 3.87 q 115.26 +.59 -5.2 129.57 116.51 iSh20 yrT 3.05 q 119.23 +.24 -6.0 75.27 64.56 iS Eafe 1.66e q 71.77 +.84 +2.1 89.04 84.07 iShiBxHYB 5.09 q 85.73 +.31 -1.8 119.30 94.20 iShNsdBio s ... q 106.58 +4.23 -0.2 160.63 134.12 iShR2K 1.77e q 159.84 +4.11 +4.8 94.20 82.07 iShCorHiDv 2.90e q 85.22 +1.48 -5.5 39.28 36.52 iShUSPfd 2.13a q 37 .06 +.07 -2.7 83.27 71.27 iShREst 2.76e q 77 .64 +.90 -4.2 100.04 79.59 Idacorp 2.36 23 91.24 -2.80 -0.1 179.07 133.90 ITW 3.12 30 145.79 +.32 -12.6 25.75 18.50 IndBkMI .60 19 24.70 +1.05 +10.5 97 .67 79.63 IngerRd 1.80 20 88.82 +2.15 -0.4 146.28 107 .77 Ingredion 2.40 15 111.76 -1.52 -20.1 55.79 33.23 Intel 1.20 20 54.67 +1.89 +18.4 135.59 51.05 InterceptP ... dd 71.00 +1.65 +21.5 171.13 139.13 IBM 6.28f 10 144.14 +1.80 -6.0 30.82 17 .25 IntlGmeT n .80 ... 28.47 +.52 +7 .4 66.94 50.00 IntPap 1.90 18 53.65 +1.46 -7 .4 5.75 1.46 Intersectns ... dd 2.32 +.12 +2.7 473.79 279.09 IntSurg s ... 71 468.35 +7 .93 +28.3 38.43 27 .35 Invesco 1.16 12 28.20 +.11 -22.8 65.51 39.07 IonisPhm ... cc 45.95 +1.94 -8.6 64.71 52.33 iShJapan rs ... q 61.28 +.55 +2.3 39.36 33.90 iSTaiwn rs ... q 37 .29 +1.22 +3.0 62.70 48.26 iShCorEM .95e q 57 .32 +1.08 +0.7 16.98 10.02 ItauUnibH .32e ... 13.42 -.02 +3.3J-K-L 50.68 34.88 JD.com ... 19 36.95 -.72 -10.8 119.33 81.64 JPMorgCh 2.24f 16 113.86 +5.43 +6.5 72.18 49.31 JacobsEng .60 25 63.55 +6.71 -3.7 5.00 1.95 JkksPac ... dd 2.55 +.15 +8.5 148.32 121.28 JohnJn 3.60f 17 127 .24 +3.05 -8.9 44.37 32.89 JohnContl n 1.04e 25 36.30 +.05 -4.7 30.68 23.61 JnprNtwk .72 14 26.52 +.86 -6.9 24.50 17 .61 KKR 1.31e 10 22.03 -.80 +4.6 123.96 87 .93 KLA Tnc 3.00f 15 111.07 +4.41 +5.7 114.91 88.66 KC Southn 1.44f 20 110.00 +2.45 +4.5 74.28 56.40 Kellogg 2.16 15 61.39 +1.59 -9.7 8.38 3.92 KeryxBio ... dd 5.55 +.95 +19.4 22.40 16.28 Keycorp .48f 14 20.26 +.56 +0.4 55.21 35.62 Keysight ... 40 53.64 +1.21 +28.9 134.30 97 .10 KimbClk 4.00 21 104.90 +1.17 -13.1 21.25 14.69 KindMorg .80f 23 16.51 +.40 -8.6 4.91 3.48 Kinross g ... 29 3.74 -.29 -13.4 69.48 35.16 Kohls 2.44f 12 60.23 -2.87 +11.1 93.88 54.11 KraftHnz n 2.50 17 59.24 +1.23 -23.8 13.93 8.90 KratosDef ... dd 11.40 +1.39 +7 .6 31.45 19.69 Kroger s .50 13 24.57 +.43 -10.5 28.71 18.22 Kulicke ... 61 21.99 -1.10 -9.6 63.10 30.70 L Brands 2.40 9 32.33 -2.02 -46.3 218.71 159.43 L-3 Tch 3.20 19 196.10 +12.10 -0.9 52.85 34.46 LTC Prp 2.28f 17 39.33 +2.13 -9.7 68.35 42.14 LambWst n .77 25 67 .93 +2.84 +20.3 118.60 80.00 Landstar .60 24 109.75 +4.95 +5.4 13.46 7 .41 LaredoPet ... 4 9.66 +.48 -9.0 31.86 24.10 LaSalleH 1.80 17 31.52 +1.58 +12.3 53.96 39.57 LeggPlat 1.44 20 41.87 +.45 -12.3 6.56 2.57 LendingClb ... cc 3.32 +.67 -19.6 72.17 49.52 LennarA .16 14 54.29 -.15 -14.2 6.80 5.42 LbtyASE .72e q 6.33 +.13 +0.5 39.73 28.00 LibtyGlobA ... dd 29.61 -2.14 -17 .4 37 .86 27 .08 LibtyGlobC ... ... 28.92 -1.59 -14.5 45.40 37 .77 LibtProp 1.60 15 43.46 +1.18 +1.0 101.34 81.48 LincElec 1.56 25 87 .79 +2.50 -4.1 363.00 266.01 LockhdM 8.00 39 324.04 +12.60 +0.9 108.98 70.76 Lowes 1.64 20 87 .45 +3.22 -5.9M-N-0 197 .37 141.12 M&T Bk 3.00 21 185.64 +5.19 +8.6 10.97 6.04 MBIA ... dd 8.92 +.40 +21.9 35.18 26.45 MDC 1.20 11 30.85 -1.46 -3.2 29.28 24.29 MDU Res .79 24 28.35 -.66 +5.5 38.41 29.53 MGM Rsts .48 9 31.80 -.06 -4.8 10.97 8.59 MVC Cap .60 q 10.08 +.12 -4.5 79.99 36.20 Macquarie 5.24e 7 37 .80 +.41 -41.1 32.45 17 .41 Macys 1.51 10 29.64 -1.60 +17 .7 63.69 43.18 Magna g s 1.32f 11 63.22 +2.85 +11.6 49.12 11.65 Mallinckdt ... ... 14.89 +2.90 -34.0 22.16 16.62 Manulife g .44 ... 19.43 +.70 -6.9 21.68 10.55 MarathnO .20 dd 21.00 +1.28 +24.0 83.27 49.30 MarathPt s 1.84 11 77 .33 +.39 +17 .2 149.21 95.89 MAR 1.32 36 139.82 +3.97 +3.0 19.85 12.70 MartinMid 2.00 23 14.45 ... +3.2 25.18 14.87 MarvellTch .24 66 21.02 -.23 -2.1 193.72 115.55 MasterCrd 1.00 45 193.35 +5.18 +27 .7 48.65 16.57 Match n ... 53 40.50 +5.68 +29.4 74.94 43.43 MaximIntg 1.68 24 57 .60 +1.60 +10.2 11.51 5.75 McClatch rs ... dd 10.20 +.49 +14.2 111.46 90.25 McCorm 2.08f 16 107 .02 +3.82 +5.0 9.07 5.38 McDrmInt ... 10 6.64 -.02 +0.9 178.70 145.43 McDnlds 4.04 25 165.39 +.36 -3.9 178.86 134.25 McKesson 1.36 12 149.21 +2.39 -4.3 14.19 11.82 MedProp 1.00f 15 13.39 +.26 -2.8 6.65 3.52 MedleyCap .40m 6 3.57 -.67 -31.6 89.72 76.41 Medtrnic 1.84 34 85.56 +4.48 +6.0 66.41 52.83 Merck 1.92 22 59.69 +1.94 +6.1 61.51 41.41 MercGn 2.50 41 45.96 +.84 -14.0 72.25 50.05 Meredith 2.18 12 49.40 -1.80 -25.2 29.54 14.97 Meritor ... 6 20.92 +.77 -10.8 55.91 43.01 MetLife 1.68f 10 46.77 +.54 -7 .5 101.48 74.86 Microchp 1.45f 96 92.95 +5.44 +5.8 63.42 26.85 MicronT ... 6 51.82 +4.24 +26.0 97 .95 67 .14 Microsoft 1.68 57 97 .70 +2.54 +14.2 3.25 1.00 Microvisn ... dd 1.40 +.09 -14.4 141.34 100.32 Middleby ... 20 107 .32 -19.14 -20.5 46.74 32.23 MdsxWatr .90 29 41.86 -.30 +4.9 14.17 10.93 MHowHiInc 1.39 q 12.05 +.24 -3.4 8.11 5.95 MitsuUF J ... ... 6.61 +.09 -9.1 97 .50 58.75 MolsCoorB 1.64 10 60.72 +.24 -26.0 47 .23 37 .42 Mondelez .88 21 39.23 +.33 -8.3 70.21 46.50 MonstrBv s ... 36 49.27 -3.49 -22.2 93.93 65.41 Moog A .25p 22 85.39 +3.88 -1.7 59.38 40.43 MorgStan 1.00 14 55.20 +3.80 +5.3 29.20 19.23 Mosaic .10 36 26.56 -.87 +3.5 111.91 79.63 MotrlaSolu 2.08 20 108.37 +.34 +20.0 35.16 22.21 MurphO 1.00 dd 30.01 +1.10 -3.3 47 .82 29.39 Mylan NV ... 8 38.41 +2.43 -9.2 43.24 26.00 NCR Corp ... 27 30.77 +3.07 -9.5 34.91 14.70 NRG Egy .12 56 34.91 +1.61 +22.6 20.15 15.55 NRG Yld C 1.24f 24 17 .75 -.60 -6.1 10.75 5.32 Nabors .24 dd 7 .89 +.35 +15.5 59.92 48.31 NatFuGas 1.66 16 51.30 -1.28 -6.6 70.76 51.44 NatGrid 2.89e ... 57 .49 -.38 -2.2 81.60 62.71 NtHlthInv 4.00 16 70.67 +1.26 -6.2 121.40 88.80 NatPresto 1.00a 14 99.50 +3.65 +0.1 111.36 17 .33 NektarTh ... dd 79.44 +2.24 +33.0 72.59 45.02 Neogen s ... 65 72.96 +1.66 +18.3 338.82 144.25 Netflix s ... cc 326.46 +6.37 +70.1 4.25 2.22 NwGold g ... dd 2.35 -.08 -28.6 45.45 35.55 NJ Rscs s 1.09 14 43.85 +1.25 +9.1 17 .95 11.87 NewMedia 1.48 29 16.50 +.18 -1.7 108.40 66.26 NewOriEd .40e 45 93.25 +2.47 -0.8 14.53 11.48 NY CmtyB .68 14 11.68 -.17 -10.3 6.69 5.35 NYMtgTr .80 9 6.13 -.05 -0.6 55.08 23.85 NewellRub .92f 6 27 .06 -.59 -12.4 165.15 135.05 NextEraEn 4.44f 12 160.74 -3.35 +2.9 27 .76 22.44 NiSource s .78 31 24.93 -.48 -2.9 43.61 29.65 Nielsen plc 1.40f 17 30.17 -.02 -17 .1 70.25 50.35 NikeB s .80 65 68.43 +.33 +9.4 5.80 3.14 NobleCor p .08 dd 5.20 +.56 +15.0 A-B-C 9.12 7 .64 ADT Inc n ... ... 7 .40 ... -5.4 12.45 9.86 AES Corp .52 11 12.29 -.04 +13.5 46.19 36.41 AFLAC s 1.04 14 45.23 +.42 ... 7 .04 4.00 AK Steel ... 20 4.48 -.05 -20.8 39.80 31.17 AT&T Inc 2.00f 12 32.29 +.15 -16.9 20.50 14.65 AV Homes ... 5 17 .90 -.10 +7 .5 64.60 42.88 AbbottLab 1.12 27 61.26 +2.52 +7 .3 125.86 64.61 AbbVie 3.84f 19 104.18 +4.01 +7 .7 29.20 8.81 AberFitc .80 dd 25.80 +.40 +48.0 30.45 16.75 AccelrDiag ... dd 19.90 -2.10 -24.0 6.15 3.60 Accuray ... dd 4.75 +.15 +10.5 79.63 53.35 ActivsBliz .34f 46 71.70 +1.86 +13.2 86.42 54.11 Adient n 1.10 ... 55.84 +.85 -29.0 95.00 57 .35 AdvEnId ... 18 64.81 +2.28 -4.0 15.65 9.04 AMD ... ... 11.95 +.67 +16.2 39.90 30.15 Aecom ... 11 33.25 -.85 -10.5 62.20 28.78 AeroViron ... 67 59.86 +3.38 +6.6 194.40 138.91 Aetna 2.00 17 174.67 +2.41 -3.2 2.65 .98 AeviGeno ... dd 1.49 -.10 +24.2 75.00 55.60 Agilent .60 82 69.45 +2.45 +3.7 25.30 18.97 Aircastle 1.12 10 22.38 +.94 -4.3 2.91 1.39 AlaskCom ... dd 1.71 +.22 -36.2 144.99 86.75 Albemarle 1.34f 21 98.54 -1.52 -22.9 62.35 29.55 Alcoa Cp ... 50 53.96 -.43 +0.2 149.34 96.18 Alexion lf ... 46 119.66 +2.85 +0.1 206.20 114.00 Alibaba ... 58 194.36 +5.47 +12.7 30.25 14.54 AllegTch ... dd 28.40 +.57 +17 .6 181.45 111.54 AllegiantT 2.80 13 162.60 +2.65 +5.1 256.80 142.81 Allergan 2.88 10 153.67 +4.37 -6.1 81.24 66.64 Allete 2.24 23 77 .78 -1.84 +4.6 23.35 15.55 AllnceRes 2.06f 5 18.05 +.67 -8.4 28.15 20.60 AlliBern 2.57e 13 26.95 +.30 +7 .6 45.52 36.84 AlliantEg s 1.34f 21 41.66 -1.61 -2.2 45.69 32.93 AllisonTrn .60 15 42.01 +.98 -2.5 105.36 83.11 Allstate 1.84f 14 96.38 +1.86 -8.0 153.99 52.03 AlnylamP ... dd 100.91 +8.56 -20.6 1186.89 894.79 Alphabet C ... 28 1098.26 +50.05 +5.0 1198.00 915.31 Alphabet A ... 33 1103.38 +52.38 +4.7 10.03 8.39 AlpTotDiv .69 q 9.03 ... -4.6 12.42 9.01 AlpAlerMLP 1.35e q 10.06 +.01 -6.8 80.56 47 .74 Altaba ... cc 75.67 +2.96 +8.3 77 .79 54.23 Altria 2.80f 17 55.19 -1.07 -22.7 1638.10 927 .00 Amazon ... cc 1602.91 +21.96 +37 .1 66.23 40.06 Ambarella ... 26 51.75 +2.80 -11.9 7 .43 5.30 Ambev .05e 6 6.02 -.31 -6.8 64.89 51.89 Ameren 1.83 20 56.87 -2.03 -3.6 6.45 5.70 AFMulti .50 22 6.43 ... +6.2 19.91 14.96 AMovilL .17e 13 17 .38 -.37 +1.3 59.08 40.65 AmAirlines .40 7 42.60 -.16 -18.1 22.03 10.23 AEagleOut .55f 19 20.64 +.53 +9.8 78.07 63.32 AEP 2.48 17 67 .16 -1.61 -8.7 102.96 75.97 AmExp 1.40 16 101.42 +3.07 +2.1 67 .30 49.57 AmIntlGrp 1.28 dd 52.85 +.01 -11.3 60.00 44.01 AmStsWtr 1.02 30 55.84 -.53 -3.6 92.37 74.63 AmWtrWks 1.82f 36 83.48 -1.78 -8.8 48.37 39.41 Amerigas 3.80 33 40.86 +.16 -11.6 183.90 118.84 Ameriprise 3.60f 11 137 .07 +2.50 -19.1 106.27 71.90 AmeriBrgn 1.52 10 86.88 +.51 -5.4 79.32 58.73 Ametek .36 31 74.81 +3.31 +3.2 201.23 152.16 Amgen 5.28 15 173.89 +5.91 ... 93.62 71.37 Amphenol .92f 35 87 .98 +2.63 +0.2 68.85 39.96 Anadarko 1.00f 79 68.31 +1.73 +27 .3 144.08 80.46 Andeavor 2.36 40 140.16 +.40 +22.6 126.50 94.42 ABInBev 3.19e 24 95.06 -2.38 -14.8 12.73 9.95 Annaly 1.20 12 10.41 +.06 -12.4 267 .95 174.96 Anthem 3.00 15 232.05 -1.13 +3.1 6.35 4.55 Anworth .60 10 4.79 -.04 -11.9 52.67 33.60 Apache 1.00 26 41.41 +1.92 -1.9 6.69 5.18 ApolloInv .60 ... 5.48 +.09 -3.2 190.37 142.20 Apple Inc 2.92f 22 188.59 +5.49 +11.4 62.40 40.79 ApldMatl .80f 17 54.84 +2.28 +7 .3 103.41 22.54 ApldOptoel ... 9 31.78 -.06 -16.0 39.55 31.18 AquaAm .82 26 34.71 -.76 -11.5 39.70 16.95 ArcBest .32 21 47 .30 +13.50 +32.3 31.17 16.66 Arconic .24 dd 18.22 +1.00 -33.1 16.96 15.03 AresCap 1.52 8 16.60 +.29 +5.6 25.95 17 .25 AresMgmt 1.18e 15 22.00 +.25 +10.0 311.67 138.80 AristaNetw ... 52 259.91 +14.86 +10.3 18.78 6.73 ArrayBio ... dd 15.04 +1.38 +17 .5 87 .26 72.31 ArrowEl ... 11 76.75 +2.40 -4.6 77 .16 59.80 Ashland .90m 41 74.38 +1.18 +4.5 36.75 28.43 AstraZen s 1.37e 9 36.40 +.82 +4.9 37 .27 18.20 AtHomGr n ... 59 36.64 -.19 +20.6 93.56 76.46 ATMOS 1.94f 16 88.25 -1.48 +2.7 127 .92 95.85 AutoData 2.76f 34 127 .34 +1.98 +8.7 123.67 81.84 AveryD 2.26f 28 107 .67 +1.94 -6.3 50.88 20.71 AvisBudg ... 15 43.40 -1.36 -1.1 52.83 41.00 Avista 1.49f 29 52.44 +.58 +1.8 41.20 22.00 B&G Foods 1.86 8 27 .15 +2.20 -22.8 49.06 41.01 BCE g 3.02 ... 42.05 +.56 -12.4 16.97 11.03 BGC Ptrs .72 cc 12.15 -.05 -19.6 45.43 28.73 BHPBil plc 1.66e ... 45.96 +2.71 +14.0 46.85 33.90 BP PLC 2.38 24 45.83 +1.09 +9.0 27 .95 18.65 BP Pru 3.60e 4 24.80 +1.15 +23.4 12.06 1.61 B&W Ent n ... dd 2.74 +.09 -51.8 274.97 173.52 Baidu ... 10 269.91 +18.18 +15.2 95.83 70.23 Balchem .42f 43 93.65 +.82 +16.2 43.24 35.60 BallCorp s .40 20 38.55 +.01 +1.8 5.94 2.55 BallardPw ... dd 3.13 +.03 -29.0 11.98 7 .12 BcoBrad s .06a ... 9.11 -.22 -2.2 33.05 22.07 BkofAm .48 18 30.92 +1.62 +4.7 84.71 66.75 BkMont g 3.71e ... 78.76 +2.50 -1.6 58.99 46.06 BkNYMel .96 14 57 .18 +2.69 +6.2 66.78 53.86 BkNova g 3.28f 10 62.57 +1.18 -3.0 64.44 25.59 B iPVxST rs ... q 35.75 -4.27 +28.0 8.41 4.10 BarnesNob .60 dd 5.10 -.50 -23.9 18.35 11.07 BarrickG .12 28 13.50 +.03 -6.7 BasicEnS ... dd .45 ... ... 72.58 55.94 Baxter s .76f 33 70.52 +.14 +9.1 23.24 11.95 BeazerHm ... 18 15.59 -.31 -18.8 248.39 180.44 BectDck 3.00f 91 225.24 +.58 +5.2 37 .68 16.52 BedBath .64f 5 16.81 -.28 -23.6 49.84 40.60 Bemis 1.24 18 43.61 +.88 -8.7 217 .62 160.93 BerkH B ... 27 199.30 +3.66 +0.5 64.42 39.48 BigLots 1.20f 12 41.51 +.19 -26.1 7 .39 3.95 Biocryst ... dd 5.50 +.18 +12.0 370.57 244.28 Biogen ... 17 282.39 +12.05 -11.4 72.02 50.49 BlkHillsCp 1.90f 17 58.21 -.74 -3.2 14.55 8.47 BlackBerry ... 20 11.60 +.76 +3.8 38.00 32.81 BlkHlthSci 2.40 q 35.96 +1.07 -1.5 15.84 13.14 BlkMuniast .65a q 13.22 ... -11.7 37 .52 29.03 Blackstone 2.70e 15 31.47 -.34 -1.7 6.34 1.28 BlinkCh n ... ... 5.75 +4.27 +84.3 10.10 1.72 BlueAprn n ... dd 2.44 ... -39.5 371.60 175.47 Boeing 6.84 36 342.46 +9.74 +16.1 2228.99 1630.56 BookingHl ... 29 2071.99 -103.72 +19.2 58.22 39.80 BorgWarn .68 14 50.61 +1.48 -0.9 237 .00 128.70 BostBeer ... 29 232.30 +5.25 +21.6 30.29 24.54 BostonSci ... 21 29.97 +.42 +20.9 28.68 16.76 Box Inc n ... dd 27 .35 +3.09 +29.5 40.44 24.17 BoydGm .20 23 34.99 +1.29 -0.2 27 .34 17 .11 BrigStrat .56 11 18.65 +.54 -26.5 47 .04 29.50 Brinker 1.52 14 45.30 +1.05 +16.6 70.05 49.96 BrMySq 1.60 51 51.86 +.53 -15.4 73.41 50.82 BritATob s 2.24e ... 51.50 -1.13 -23.1 15.66 6.28 Brookdale ... dd 7 .55 +.35 -22.2 46.88 37 .54 BrkfInfra s 1.88 28 39.08 -.49 -12.8 64.45 48.04 Brunswick .76 17 61.03 +1.44 +10.5 67 .32 35.24 Bu ckeye 5.05 12 39.73 +2.26 -19.8 9.67 3.80 CBL Asc .80m 2 4.39 +.04 -22.4 50.83 40.48 CMS Eng 1.43 28 45.38 -1.07 -4.1 15.65 10.36 CNH Indl .14e cc 12.48 +.03 -6.9 63.03 47 .99 CSX .88f 10 63.09 +3.12 +14.7 19.45 6.70 CVR Rfng 2.95e 17 18.70 +1.35 +13.0 84.00 60.14 CVS Health 2.00 11 64.41 +1.31 -11.2 8.98 6.25 CYS Invest .88 7 7 .32 -.01 -8.8 29.57 21.40 CabotO&G .24 43 22.67 -.76 -20.7 14.50 10.48 CaesarsEnt ... dd 11.90 +.15 -5.9 50.45 33.40 Cal-Maine 2.49e 94 47 .80 +1.45 +7 .5 12.42 10.60 CalaCvHi 1.20 q 12.10 +.01 +2.1 25.45 17 .52 CalAmp ... 46 21.10 +1.33 -1.5 46.15 33.30 CalifWtr .75 28 39.65 -.40 -12.6 14.65 9.34 CallonPet ... 31 13.90 +.35 +14.4 9.95 3.80 CalumetSp ... dd 7 .20 -.35 -6.5 96.39 78.19 CamdenPT 3.08f 23 87 .40 +.96 -5.1 59.14 39.79 CampSp 1.40 13 40.68 -.34 -15.4 47 .62 21.87 CampWrl n .54 ... 21.85 -4.54 -51.2 100.01 77 .20 CIBC g 5.32f 10 90.02 +2.52 -7 .6 85.73 70.59 CdnNR gs 1.33 ... 79.44 +1.18 -3.7 37 .63 27.52 CdnNRs gs 1.34 ... 35.99 +.45 +0.8 106.50 76.05 CapOne 1.60 20 92.63 +3.97 -7 .0 16.72 9.15 CapSenL ... dd 10.96 +.93 -18.8 11.14 8.17 CapsteadM .64 13 8.89 +.01 +2.8 1.85 .58 CpstnTur rs ... dd 1.35 -.02 +75.3 80.37 50.79 CardnlHlth 1.90f 13 55.30 +2.29 -9.7 77 .64 57 .05 CarMax ... 18 63.80 -1.16 -0.5 72.70 59.68 Carnival 2.00f 16 64.02 +.45 -3.5 57 .12 34.95 CarpTech .72 44 57 .06 +2.03 +11.9 26.66 11.10 Carrizo ... 26 25.01 +4.81 +17 .5 173.19 97 .74 Caterpillar 3.12 19 154.86 +8.49 -1.7 72.48 59.66 CedarF 3.56 17 64.76 -1.57 -0.4 147 .17 81.05 Celgene ... 25 84.54 -2.35 -19.0 10.37 5.77 Cemex .29t ... 6.00 +.04 -20.0 11.52 6.76 CenovusE .20 8 10.94 +.81 +19.8 30.45 24.81 CenterPnt 1.11 19 26.68 +.29 -5.9 27 .61 13.16 CntryLink 2.16 9 19.60 +1.11 +17 .5 59.83 43.61 ChemFinl 1.12 19 56.39 +1.66 +5.5 58.08 34.84 Chemours n .68 13 50.76 +.09 +1.4 5.87 2.53 ChesEng ... 6 3.36 +.31 -15.2 133.88 102.55 Chevron 4.48 58 129.84 +4.31 +3.7 23.73 9.55 ChicB&I .28 dd 16.39 -.08 +1.5 12.92 6.96 Chicos .34f 14 9.95 +.39 +12.8 70.52 34.27 ChinaSoAir .64e ... 52.62 -3.80 +1.5 499.00 247 .52 Chipotle ... cc 424.90 +4.49 +47 .0 54.18 43.21 ChurchDwt s .87f ... 47 .46 +.11 -5.4 227 .13 158.29 Cigna .04 17 173.73 +2.56 -14.5 81.98 68.33 CinnFin 2.12 21 71.88 +1.87 -4.1 71.97 34.78 Cirrus ... 14 38.92 -.37 -25.0 46.37 30.36 Cisco 1.32f 24 45.93 +.63 +19.9 44.68 7 .28 CgpVelICrd ... ... 7 .55 -.38 -46.3 80.70 59.10 Citigroup 1.28 13 72.86 +4.92 -2.1 108.42 73.34 CitrixSy s ... 30 107 .47 +2.24 +22.1 3.05 1.31 CleanEngy ... cc 1.96 +.18 -3.4 9.15 5.56 ClevCliffs ... 7 8.42 +.73 +16.8 150.40 113.57 Clorox 3.84f 20 120.54 +.25 -19.0 48.62 41.52 CocaCola 1.56 71 42.14 -.22 -8.2 85.10 63.00 CognizTch .80 24 76.58 -5.59 +7 .8 13.19 10.55 CohStQIR .96 q 11.75 +.26 -7 .1 29.16 25.16 CohStSelPf 2.06 q 25.75 -.05 -8.8 77 .91 61.75 ColgPalm 1.68f 22 62.71 -1.00 -16.9 14.74 5.28 ColNrthS n ... ... 6.18 -.08 -45.8 44.00 30.43 Comcast s .76 15 31.90 -.06 -20.0 102.66 64.04 Comerica 1.36f 19 97 .90 +3.82 +12.8 9.62 4.90 CmpTask .24 ... 6.95 -.48 +36.3 32.94 13.75 Comtech .40 29 30.46 +.42 +37 .7 40.24 32.16 ConAgra .85 17 37 .85 +.93 +0.5 69.72 48.86 ConnWtrSv 1.25f 33 67 .27 -1.65 +17 .2 70.15 42.27 ConocoPhil 1.14f 56 69.44 +2.87 +26.5 22.72 10.31 ConsolCom 1.55 ... 11.68 +.03 -4.2 89.70 73.73 ConEd 2.86 16 76.83 -2.42 -9.6 236.62 176.21 ConstellA 2.96f 19 220.23 -.31 -3.6 68.84 29.08 ContlRescs ... cc 67 .63 +3.23 +27 .7 40.78 22.58 CooperTire .42 19 25.70 +1.40 -27 .3 49.73 33.24 CorOnDem ... dd 47 .76 +2.52 +35.2 35.10 26.11 Corning .72 dd 28.00 +.92 -12.5 36.03 24.55 CorpOffP 1.10 14 27 .81 -.13 -4.8 199.88 150.00 Costco 2.28f 30 195.76 +1.14 +5.2 21.68 14.09 Coty .50 ... 14.30 -1.77 -28.1 179.12 141.75 CrackerB 4.80 19 160.77 -4.68 +1.2 34.45 4.66 CSVixSh rs ... q 5.41 -1.35 -2.3 29.75 20.00 CrestEq rs 2.40 dd 29.50 +1.40 +14.3 17 .43 5.93 Crocs ... dd 16.00 +.57 +26.6 62.27 42.63 CrownHold ... 18 44.68 -1.52 -20.6 194.18 140.60 Cummins 4.32 41 146.25 +1.70 -17 .2 25.69 11.35 CybrOpt ... 86 16.25 +.60 +8.3 18.87 12.50 CypSemi .44 27 16.19 +.80 +6.2D-E-F 66.53 51.13 DCT IndlTr 1.44 32 65.84 -.22 +12.0 11.57 9.71 DNP Selct .78 q 10.96 -.02 +1.5 116.74 97 .66 DTE 3.53 18 102.45 -2.23 -6.4 100.11 76.27 Darden 2.52 20 90.33 -2.50 -5.9 18.90 8.14 DeanFoods .36 13 10.47 +2.07 -9.4 175.26 111.12 Deere 2.40 34 147 .32 +10.02 -5.9 60.50 44.59 DeltaAir 1.22 11 52.90 +.87 -5.5 3.89 .92 DenburyR ... dd 3.80 +.40 +71.9 32.97 6.98 Dermira ... dd 10.54 +1.03 -62.1 45.16 28.80 DevonE .24 26 40.95 +3.08 -1.1 147 .62 117 .73 Diageo 3.20e ... 144.69 +1.14 -0.9 20.41 10.06 DiamOffsh .50 31 19.17 +.74 +3.1 4.65 3.07 DianaShip ... dd 4.36 +.66 +7 .1 28.50 11.43 Diebold .40 15 13.35 +1.60 -18.3 12.50 8.50 DigiIntl ... 43 12.15 +.15 +27 .2 127 .23 96.56 DigitalRlt 4.04 52 108.79 +2.40 -4.5 88.51 46.82 Dillards .40 9 70.83 -2.18 +18.0 25.76 11.34 DrGMBll rs .09e q 15.49 +.38 -12.8 28.73 6.78 DxSPOGBr rs ... q 7 .22 -.99 -39.1 19.10 10.03 DxSCBear rs ... q 10.10 -.81 -17 .7 81.93 57 .50 Discover 1.40 14 75.37 +4.50 -2.0 27 .92 15.99 DiscIncA ... 12 24.03 +.87 +7 .4 27 .15 14.99 DiscIncC ... 12 22.84 +.96 +7 .9 66.50 28.93 DishNetw h ... 15 31.38 -2.01 -34.3 113.18 96.20 Disney 1.68f 14 102.07 +.92 -5.1 105.82 65.97 DollarGen 1.16f 21 93.62 -1.93 +0.7 116.65 65.63 DollarTree ... 13 93.89 +.28 -12.5 85.30 62.31 DomEngy 3.34 13 64.70 -.87 -20.2 255.00 166.74 Dominos 2.20f 42 249.91 +1.67 +32.3 52.58 35.72 Domtar g 1.74 17 45.90 +.20 -7 .3 52.20 42.59 Donaldson .72 26 47 .37 +2.09 -3.2 77 .08 59.29 DowDuPnt 1.52 21 66.93 +2.46 -6.0 9.18 7 .53 DryStrt .52 q 7 .61 +.02 -11.9 9.33 8.40 DufPUC .60 q 8.49 +.02 -4.1 91.78 72.93 DukeEngy 3.56 17 77 .91 -1.97 -7 .4 30.14 24.30 DukeRlty .80 23 28.72 +.80 +5.5 46.99 32.99 eBay s ... 26 38.26 +.26 +1.4 119.71 81.99 EOG Rescs .74f dd 117 .41 +2.75 +8.8 89.85 69.82 Eaton 2.64f 17 76.47 +1.60 -3.2 17 .26 14.13 EV EEq2 1.05 q 17 .15 +.56 +12.7 9.84 8.02 EVTxMGlo .98 q 9.39 +.15 +0.1 150.46 125.74 Ecolab 1.64 31 147 .15 +1.76 +9.7 83.38 57 .63 EdisonInt 2.42f 14 62.29 -1.40 -1.5 143.22 100.20 EdwLfSci s ... 46 138.11 +3.34 +22.5 133.92 95.25 ElectArts ... 29 132.81 +9.17 +26.4 3.50 .62 ElevenBio ... dd 2.81 -.34 +246.5 89.09 73.69 EliLilly 2.25 78 82.45 +4.05 -2.4 114.95 79.71 EllieMae ... 74 105.19 +2.48 +17 .7 21.10 18.90 ElmiraSB .92 17 20.50 ... +0.2 14.35 5.65 EmergeES 2.68m dd 8.61 +.24 +19.7 74.45 57 .36 EmersonEl 1.94 28 72.00 +4.07 +3.3 17 .97 8.89 EnbrdgEPt 1.40 11 9.68 +.71 -29.9 42.31 29.00 Enbridge 2.68 ... 33.76 +2.38 -13.7 14.31 8.01 EnCana g .06 22 13.22 +.06 -0.8 14.15 5.27 Endo Intl ... dd 6.10 +.50 -21.3 19.50 12.80 EgyTrEq s 1.22 20 16.47 +.18 -4.6 23.72 15.06 EngyTrfPt 2.26 18 18.46 +.96 +3.0 12.75 7 .55 Enerpls g .12e 16 12.01 +.25 +22.7 20.00 13.80 EnLinkLLC 1.05f 14 16.50 +.85 -6.3 21.50 15.90 Ennis Inc .80 14 18.20 +.30 -12.3 8.05 4.10 ENSCO .04 dd 6.55 +.74 +10.8 12.43 7 .60 Entercom .36 9 7 .50 -2.90 -30.6 87 .85 71.95 Entergy 3.56 35 78.85 -2.46 -3.1 29.51 23.10 EntProdPt 1.71f 20 27 .27 +.56 +2.9 64.00 23.79 EnvisnHl n ... dd 42.32 +5.02 +22.5 8.05 5.52 Ericsson .13e ... 7 .91 +.18 +18.4 66.15 55.93 EversrceE 2.02 19 58.04 -1.00 -8.1 1.62 .76 EvineLive ... ... 1.12 -.08 -20.0 63.60 29.45 ExactSci h ... dd 52.39 +2.78 -0.3 32.50 18.03 Exelixis ... 24 19.55 -2.90 -35.7 42.67 34.28 Exelon 1.38f 12 40.64 -.44 +3.1 161.00 98.52 Expedia 1.20 52 113.91 +3.79 -4.9 85.07 55.80 ExpScripts ... 9 72.80 +2.58 -2.5 15.55 8.40 ExtrmNet ... dd 8.35 -2.59 -33.3 89.30 72.16 ExxonMbl 3.28f 17 81.28 +5.20 -2.8 14.92 12.02 FNBCp PA .48 14 13.39 +.47 -3.1 195.32 144.42 Facebook ... 35 186.99 +10.38 +6.0 58.74 39.79 Fastenal 1.48 25 51.78 +1.13 -5.3 274.66 186.00 FedExCp 2.00 15 250.90 +5.96 +0.5 135.59 106.41 FedRlty 4.00 20 118.58 -.15 -10.7 19.13 9.78 FedNatHld .32 24 18.34 +1.04 +10.7 141.56 82.33 Ferrari n ... ... 136.05 -1.28 +29.8 5.87 2.87 Ferrellgs .40 dd 3.53 -.22 -17 .5 24.95 10.17 FiatChrys ... ... 22.70 -.22 +27 .2 42.52 29.14 FidlNatFn 1.20f 15 38.27 +.31 -2.5 17 .75 12.63 FidusInvst 1.56a 8q 13.44 +.23 -11.5 19.85 14.73 FstData n ... 10 19.41 +.33 +16.2 81.72 33.27 FstSolar ... 44 72.78 +6.41 +7 .8 35.56 27 .93 FirstEngy 1.44 7 34.06 -.05 +11.2 22.51 19.13 FlrtyTotR 1.63 q 19.38 +.02 -10.3 19.71 12.93 Flex Ltd ... 15 14.80 +.69 -17 .7 22.82 16.80 FlowrsFds .68 25 22.63 +.29 +17 .2 62.09 37 .04 Fluor .84 34 46.55 +.79 -9.9 75.03 28.42 FootLockr 1.38f 17 42.59 +.92 -9.2 13.48 10.14 FordM .60a 6 11.19 -.17 -10.4 73.62 53.56 FBHmSec .80 19 56.12 +.76 -18.0 20.25 11.05 FrptMcM .20 11 16.27 +.85 -14.2 23.25 6.08 Frontr rs 2.40 ... 9.03 -2.31 +33.6G-H-I 24.37 18.83 GGP Inc .88 30 20.64 +.86 -11.8 149.95 92.65 GW Pharm ... dd 145.97 +5.16 +10.6 24.97 21.01 GabDvInc 1.32 q 22.50 +.53 -3.9 10.09 8.27 GabMultT .94e q 9.54 +.21 +3.7 7 .20 5.77 GabUtil .60 q 6.06 +.05 -14.6 39.32 32.51 Gam&Lsr n 2.52 19 34.86 +.50 -5.8 65.96 49.80 Garmin 2.04 19 59.29 -.60 -0.5 36.59 32.20 GAInv 1.15e q 34.60 +.86 +0.6 230.00 190.31 GenDynam 3.72f 21 203.92 +8.85 +0.2 29.47 12.73 GenElec .48 dd 14.60 +.50 -16.5 60.69 41.01 GenMills 1.96 11 42.66 +.12 -28.0 46.76 31.92 GenMotors 1.52 dd 36.89 +.18 -10.0 32.59 18.42 GenesisEn 2.88f 51 21.10 +.22 -5.6 24.60 16.59 Gentex .44f 16 23.14 +.18 +10.5 107 .75 79.86 GenuPrt 2.88f 21 91.38 +1.46 -3.8 5.32 2.60 Gerdau .02e ... 4.86 +.15 +30.6 89.54 63.76 GileadSci 2.28 8 66.16 +.74 -7 .6 44.54 34.52 GlaxoSKln 2.89e ... 40.03 +.74 +12.9 52.56 27 .79 GlobusMed ... 41 49.09 +.14 +19.4 69.74 38.34 GoDaddy n ... 99 69.43 +3.65 +38.1 14.76 5.05 Gogo ... dd 5.46 -2.87 -51.6 275.31 209.62 GoldmanS 3.20f 23 242.92 +7 .98 -4.6 36.52 24.64 Goodyear .56 8 25.54 +.26 -21.0 11.89 4.42 GoPro ... dd 5.74 +.29 -24.2 22.99 11.87 GovPrpIT 1.72 23 13.83 -.01 -25.4 77 .37 58.48 vjGrace .96 21 71.87 +2.15 +2.5 31.26 21.12 GrmPrTr rs 1.50 ... 27 .49 +3.67 +3.1 16.74 12.65 GraphPkg .30 15 14.22 +.09 -8.0 34.72 27 .60 GtPlainEn 1.10 16 32.50 -.68 +0.8 65.60 47 .97 Greif A 1.68 20 60.00 +.67 -1.0 38.56 28.29 Griffin .40f 31 38.77 +1.18 +5.6 5.99 2.90 Groupon ... ... 5.20 +.49 +2.0 37 .43 24.43 GuangRy .63e ... 29.76 +.71 -10.9 17 .17 8.11 GulfportE ... 4 10.31 +1.40 -19.2 44.24 17 .44 H&E Eqp 1.10 12 38.06 +3.52 -6.4 33.67 21.48 HCP Inc 1.48 13 24.08 +.64 -7 .7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.34% (wkly)s 4-wk. 1.93%s YTD 0.45%UNasdaq2.68% (wkly)s 4-wk. 4.17%s YTD 7.24%US&P 5002.41% (wkly)s 4-wk. 2.69%s YTD 2.02%US&P mid-cap2.19% (wkly)s 4-wk. 2.93%s YTD 2.03%URussell 200 0 2.63% (wkly)s 4-wk. 3.70%s YTD 4.64% 35.32 22.99 NobleEngy .44 35 34.86 +2.13 +19.6 6.65 4.51 NokiaCp .19e ... 6.38 +.28 +36.9 7 .44 1.82 NordicAm .41e dd 2.04 +.05 -17 .1 157 .15 111.21 NorflkSo 2.88 23 152.40 +8.48 +5.2 2.97 .63 NthnO&G ... 28 2.25 +.50 +9.8 360.88 243.39 NorthropG 4.40f 34 325.30 +11.45 +6.0 17 .78 14.95 NwstBcsh .68 18 16.78 +.16 +0.3 69.50 51.50 NwstNG 1.88 dd 61.00 -1.30 +2.3 94.19 75.73 Novartis 2.75e 16 77 .55 +.86 -7 .6 2.75 .73 Novavax ... dd 1.66 +.04 +33.9 58.37 39.95 NovoNord .96e ... 49.09 +1.30 -8.5 77 .35 53.50 NuSkin 1.47 37 77 .29 +1.74 +13.3 19.93 12.18 NuanceCm ... cc 12.93 -1.95 -20.9 70.48 51.67 Nucor 1.52f 15 63.12 +.18 -0.7 14.46 12.92 NuvDivA .85a q 13.19 -.01 -6.2 18.59 15.63 Nv AMT-Fr .78a q 15.62 -.09 -9.5 10.75 9.60 NvPfdInco .80 q 9.86 -.07 -4.6 14.54 13.00 NuvEqtP 1.00 q 14.17 +.10 -0.6 260.50 102.31 Nvidia .60 62 254.53 +15.47 +31.5 29.93 20.45 NxStageMd ... dd 26.29 +.04 +8.5 37 .32 29.59 OGE Engy 1.33 18 34.23 +.06 +4.0 5.91 3.90 OaktrSpL .38 dd 4.87 +.53 -0.4 9.09 7 .03 OaktStInco .56e 11 8.48 +.30 +1.0 12.51 6.69 OasisPet ... dd 11.61 +.39 +38.0 84.28 57 .84 OcciPet 3.08 cc 84.97 +7 .26 +15.4 29.46 24.02 OceanFst .60 16 27 .34 +.26 +4.2 6.26 2.00 OfficeDpt .10 5 2.32 ... -34.5 18.88 15.38 OldNBcp .52 24 17 .70 +.40 +1.4 22.34 17 .92 OldRepub .78f 18 20.75 +.63 -2.9 38.84 27 .79 Olin .80 10 32.95 +1.51 -7 .4 34.84 24.90 OmegaHlt 2.64 10 28.75 +1.87 +4.4 27 .10 13.65 OnSmcnd ... 12 23.39 +.75 +11.7 65.49 47 .14 ONEOK 3.18f 48 65.82 +2.37 +23.1 7 .57 2.66 OpkoHlth ... dd 4.52 +1.37 -7 .8 53.48 43.60 Oracle .76 57 46.82 +1.11 -1.0 65.75 30.27 Orbotch ... 25 60.98 +1.28 +21.4 3.19 .91 Organovo ... dd 1.47 +.27 +9.7 61.86 39.30 Orthofix ... 71 53.39 +1.00 -2.4 100.26 61.74 OshkoshCp .96 17 73.57 +1.43 -19.1 48.65 36.45 OtterTail 1.34 24 44.25 -.10 -0.4 32.76 14.26 OwensMin 1.04 10 16.11 +.46 -14.7P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.32 -1.56 -3.4 19.60 11.15 PGT Inc ... 24 18.65 +.05 +10.7 163.59 115.66 PNC 3.00 14 150.97 +5.37 +4.6 46.00 33.75 PNM Res 1.06 19 38.70 -1.40 -4.3 93.12 58.50 POSCO ... ... 83.62 -2.55 +7 .0 122.07 100.45 PPG s 1.80 17 100.43 -5.52 -14.0 40.20 27 .08 PPL Corp 1.64f 12 27 .82 -1.13 -10.1 79.69 60.36 Paccar 1.12f 12 63.79 -.01 -10.3 207 .94 112.30 PaloAltNet ... dd 202.31 +6.95 +39.6 10.00 4.09 Pandora ... dd 7 .26 +.37 +50.6 1.65 .49 ParkDrl ... dd .61 -.01 -39.0 212.80 151.17 ParkerHan 3.04f 22 175.12 +4.93 -12.3 33.43 21.12 ParsleyEn ... 53 31.61 -.31 +7 .4 73.10 54.20 Paychex 2.24f 26 63.34 +1.49 -7 .0 86.32 48.81 PayPal n ... 50 79.20 +5.21 +7 .6 36.99 29.28 Pembina g 1.50 26 34.65 +.71 -4.2 1.23 .54 PengthE g .04 dd .82 +.01 +3.1 33.30 18.48 PnnNtGm ... 34 32.24 +1.57 +2.9 8.17 6.29 PennantPk .72 8 7 .02 +.34 +1.6 5.63 2.35 Penney ... 8 2.84 -.05 -10.1 54.83 38.33 Penske 1.40f 11 47 .10 +.26 -1.6 74.84 43.51 Pentair .70 14 44.67 +.37 -36.7 20.26 15.97 PeopUtdF .70f 18 18.64 +.23 -0.3 122.51 95.94 PepsiCo 3.71f 20 97 .43 -1.56 -18.8 84.49 61.38 PerkElm .28 29 75.65 +2.83 +3.5 95.93 63.68 Perrigo .76 dd 77 .52 +1.26 -11.1 14.96 6.96 PetrbrsA ... ... 14.16 +1.52 +44.0 16.52 7 .61 Petrobras ... ... 16.19 +2.50 +57 .3 39.43 31.67 Pfizer 1.36 14 35.50 +1.00 -2.0 123.55 79.71 PhilipMor 4.28 21 81.20 -.67 -23.1 43.24 34.99 PhilipsNV .88e ... 41.92 -.07 +10.9 118.59 75.85 Phillips66 3.20f 27 117 .76 +2.15 +16.4 10.89 10.00 PimIncStr2 .96 q 10.52 -.01 +0.9 92.42 73.81 PinWst 2.78 18 78.12 -2.08 -8.3 205.08 125.46 PioNtrl .32f cc 202.17 +7 .98 +17 .0 16.13 8.30 PitnyBw .75 6 9.16 +.52 -18.1 28.42 18.38 PlainsAAP 1.95 31 23.68 -.67 +14.7 3.21 1.53 PlugPowr h ... dd 2.16 +.35 -8.5 137 .66 82.77 Polaris 2.40 28 107 .22 -1.65 -13.5 47 .48 34.15 PolyOne .70f 19 42.32 +.40 -2.7 175.21 135.80 PwShs QQQ 1.52e q 169.46 +4.59 +8.8 166.95 122.90 Praxair 3.30 36 157 .63 +3.06 +1.9 75.59 54.89 PrinFncl 2.08f 12 59.03 +1.88 -16.3 63.45 39.90 ProAssur 1.24a 23 41.00 +.95 -28.3 190.52 94.03 PrUltPQ s ... q 166.50 +12.92 +20.0 63.52 8.52 PUVixST rs ... q 12.03 -2.28 +17 .8 33.29 12.36 PrUCrude rs ... q 32.45 +.80 +38.4 139.47 9.53 ProShtVx s ... q 13.27 +.74 -89.6 94.67 70.73 ProctGam 2.87f 19 73.37 +.94 -20.1 54.00 35.66 PrUShSP rs ... q 38.14 -1.92 -7 .1 34.12 14.46 PShtQQQ rs ... q 15.10 -1.31 -29.8 17 .21 9.19 PUShtSPX ... q 10.00 -.76 -12.0 9.25 5.51 ProspctCap .72 8 6.62 +.29 -1.8 127 .14 95.83 Prudentl 3.60 10 99.88 -.78 -13.1 53.28 41.67 PSEG 1.80 18 51.15 -.95 -0.7 219.93 180.48 PubStrg 6.80 23 211.60 +4.21 +1.2 35.21 22.30 PulteGrp .36 18 31.32 +.34 -5.8 23.72 9.81 PureStrg n ... dd 23.45 +2.49 +47 .9 7 .72 6.89 PMMI .44 q 7 .02 -.03 -5.3 12.83 7 .02 QEP Res .08 36 12.69 +.68 +32.6 69.28 48.56 Qualcom 2.48f dd 55.23 +2.74 -13.7 112.97 90.10 QstDiag 1.80 20 102.50 +1.00 +4.1 119.33 66.06 RLauren 2.00 19 109.01 +2.21 +5.1 26.19 11.93 RangeRs .08 16 14.29 +.67 -16.2 40.85 26.70 RavenInds .52 40 40.50 +2.85 +17 .9 99.26 71.35 RJamesFn .88f 19 93.76 +4.21 +5.3 39.14 27 .27 Rayonier 1.00 40 37 .80 +.23 +19.5 229.75 155.84 Raytheon 3.47f 31 213.83 +11.29 +14.3 60.05 47 .25 RltyInco 2.53 30 52.99 +.72 -7 .1 17 .45 14.29 RedwdTr 1.12 12 16.29 +.51 +9.9 543.55 281.89 Regenrn ... 24 306.94 +15.69 -18.4 20.21 13.03 RegionsFn .36 18 19.32 +.60 +11.8 95.97 68.46 RelStlAl 2.00 20 91.90 +2.03 +7 .1 46.81 29.56 Replgn ... 60 42.25 +5.12 +16.5 11.38 8.51 ResCap rs .20 dd 9.98 +.10 +6.5 68.89 53.09 RestBrnds 1.80 18 56.91 +2.42 -7 .4 21.20 16.18 RetailOpp .78 51 17 .43 +.04 -12.6 4.21 1.38 RiteAid ... 2 1.61 -.02 -18.3 210.72 151.78 RockwlAut 3.68f 26 177 .91 +5.34 -9.4 139.63 101.09 RockColl 1.32 21 134.30 +1.76 -1.0 184.00 104.25 Rogers ... 32 114.99 +2.05 -29.0 58.80 15.75 Roku n ... cc 35.14 +3.59 -32.1 292.97 216.80 Roper 1.65 30 279.43 +10.23 +7 .9 87 .10 66.66 RoyalBk g 3.76f ... 78.49 +2.36 -3.9 135.65 103.52 RylCarb 2.40 14 107 .06 -.30 -10.2 74.96 53.50 RoyDShllB 3.76 cc 74.07 +2.44 +8.5 72.43 51.91 RoyDShllA 3.76 cc 71.99 +3.09 +7 .9 90.26 62.52 Ryder 2.08f 17 68.29 +.46 -18.9S-T-U 44.50 32.75 S&T Bcp 1.00 19 44.30 +1.26 +11.3 71.28 33.97 SCANA 2.45 9 35.29 -1.21 -11.3 109.00 89.46 SLGreen 3.25 30 100.08 +.16 -0.8 28.20 12.29 SM Energy .10 dd 24.64 +.99 +11.6 129.52 114.80 SpdrGold ... q 125.00 +.46 +1.1 286.63 235.43 S&P500ETF 4.13e q 272.85 +6.83 +2.2 37 .46 35.35 SpdrLehHY 2.30 q 35.81 +.10 -2.5 65.33 49.31 SpdrS&P RB .74e q 63.75 +1.60 +8.3 42.07 28.96 SpdrOGEx .73e q 41.27 +1.66 +11.0 50.00 36.80 SabnR 2.29m 22 47 .45 +1.85 +6.4 80.25 41.28 Saia Inc ... 37 76.95 +6.65 +8.8 20.00 16.75 StJoe ... 54 17 .95 +.40 -0.6 131.00 83.55 Salesforce ... cc 130.63 +5.51 +27 .8 21.36 14.05 SallyBty ... 10 15.45 +.64 -17 .6 10.54 6.04 SJuanB .77e 15 6.90 -.01 -16.3 7 .65 2.78 SanchezEn ... dd 3.67 +.47 -30.9 50.65 37 .43 Sanofi 1.58e ... 38.38 +1.02 -10.7 80.35 61.02 Schlmbrg 2.00 45 71.08 +2.29 +5.5 59.23 37 .63 Schwab .40 34 59.46 +3.47 +15.7 .68 .15 SeadrillLtd ... 1 .32 +.03 +37 .2 11.49 1.99 SearsHldgs ... dd 3.42 +.12 -4.5 9.05 5.02 Seaspan .50 14 9.22 +1.03 +36.6 122.98 100.63 SempraEn 3.58f 20 107 .08 -4.72 +0.1 22.01 14.86 SenHous 1.56 11 16.33 +.29 -14.7 435.15 326.68 Sherwin 3.44f 29 381.09 +3.56 -7 .1 15.98 12.30 ShipFin 1.40 12 14.50 +.25 -6.5 8.32 2.90 SibanyeG .14r ... 2.97 -.48 -38.8 173.02 145.78 SimonProp 7 .80 21 159.89 +.55 -6.9 6.92 4.73 SiriusXM .04 38 6.79 +.14 +26.7 117 .65 86.13 SkywksSol 1.28 21 97 .01 +.81 +2.2 26.26 20.50 SmartFn rs ... 23 24.29 +.31 +11.9 134.12 99.57 Smucker 3.12 15 113.02 +.49 -9.0 21.94 10.51 SnapInc A n ... ... 11.04 +.25 -24.4 185.47 140.83 SnapOn 3.28 15 148.98 +3.25 -14.5 98.26 49.33 SodaStrm ... 32 91.53 +3.70 +30.1 22.55 19.70 SolarCap 1.64 13 21.44 +.84 +6.1 55.77 46.55 SonocoP 1.56 26 51.78 +.25 -2.6 53.91 35.12 SonyCp ... ... 48.08 +.51 +7 .0 42.97 37 .68 SourcC 1.00f q 40.41 +.63 -0.9 37 .55 25.96 SoJerInd s 1.12 28 32.62 +1.32 +4.5 53.51 42.38 SouthnCo 2.40f 50 44.93 -1.10 -6.6 66.99 49.76 SwstAirl .50f 9 52.46 -.32 -19.8 7 .81 3.42 SwstnEngy ... 5 4.28 +.25 -23.3 8.81 6.98 SpiritRltC .72 13 8.48 +.09 -1.2 9.02 4.81 Sprint ... 3 5.16 -.12 -12.4 58.46 19.45 Square n ... ... 54.73 +5.63 +57 .9 64.17 51.35 SP Matls .98e q 58.89 +1.09 -2.7 91.79 74.45 SP HlthC 1.01e q 83.03 +2.03 +0.4 58.95 48.76 SP CnSt 1.28e q 49.54 -.15 -12.9 78.39 61.80 SP Engy 2.04e q 76.73 +2.88 +6.2 30.33 22.97 SPDR Fncl .46e q 28.26 +.99 +1.3 80.96 64.65 SP Inds 1.12e q 74.71 +2.45 -1.3 71.34 54.25 SP Tech .78e q 69.88 +2.26 +9.3 57 .23 47 .37 SP Util 1.55e q 50.38 -1.13 -4.4 176.62 133.25 StanBlkDk 2.52 20 143.70 +3.35 -15.3 11.70 8.74 StarGas .47f 15 9.75 ... -9.3 64.87 52.58 Starbucks s 1.20 26 57 .27 -.11 -0.3 114.27 79.28 StateStr 1.68 17 102.01 +4.26 +4.5 50.70 32.20 StlDynam .75f 19 48.23 +2.05 +11.8 2.72 .48 SteinMart s .30 dd 2.87 +.27 +147 .4 172.99 132.44 Stryker 1.88 29 169.48 +1.48 +9.5 27 .05 21.85 SubPpne 2.40 33 22.77 +.47 -6.0 96.08 80.12 SunCmts 2.84f 95 94.11 -.03 +1.4 70.83 39.00 SunHydrl .36 42 48.69 -.41 -24.7 11.77 4.21 Sunrun n ... 9 10.69 +1.71 +81.2 73.37 51.96 SunTrst 1.60 14 69.24 +2.64 +7 .2 28.85 17 .41 SupUnifm s .38 22 24.32 -.71 -8.9 34.20 24.93 Symantec .30 10 19.52 -8.32 -30.4 54.35 40.08 SynovusFn 1.00f 19 54.00 +1.16 +12.6 64.77 48.85 Sysco 1.44 25 62.82 +.53 +3.4 68.50 54.60 T-MobileUS ... 22 56.39 -.87 -11.2 59.32 23.27 TC PpLn 2.60m 8 25.28 +.44 -52.4 87 .24 66.44 TJX 1.56f 21 84.07 +1.24 +10.0 46.57 34.31 TaiwSemi .73e 18 39.91 +1.32 +0.7 55.50 38.70 Tapestry 1.35 29 46.04 -.12 +4.1 66.61 44.78 Taubmn 2.62f 19 55.73 -1.02 -14.8 111.10 75.31 TechData h ... 21 81.80 +4.17 -16.5 47 .15 27 .35 Teladoc n ... ... 47 .85 +5.65 +37 .3 65.59 43.48 Tenneco 1.00 7 46.53 +.92 -20.5 42.84 27 .05 Teradata ... 24 39.48 +1.42 +2.7 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 301.06 +6.97 -3.3 33.82 10.85 TevaPhrm .73e 6 19.31 +1.48 +1.9 120.75 75.92 TexInst 2.48 27 109.25 +4.56 +4.6 64.96 44.29 TexRdhse 1.00f 28 61.98 -1.12 +17 .7 26.50 9.60 Textainer .96 dd 16.75 -1.10 -22.1 65.99 45.00 Textron .08 42 65.79 +2.79 +16.3 226.44 170.07 ThermoFis .68f 27 216.55 +6.48 +14.0 23.70 7 .92 3D Sys ... 48 12.04 +2.06 +39.4 259.77 191.44 3M Co 5.44f 30 205.16 +5.80 -12.8 111.44 84.15 Tiffany 2.00 35 103.75 +.74 -0.2 103.90 85.88 TimeWarn 1.61 16 93.81 +.67 +2.6 55.65 41.85 Timken 1.12f 19 48.00 +1.75 -2.3 93.60 73.99 Torchmark .64f 7 85.52 +.06 -5.7 61.06 45.18 TorDBk gs 2.68f ... 58.38 +1.69 -0.3 63.39 48.15 Total SA 2.71e ... 63.79 +1.29 +15.4 140.99 103.62 Toyota ... ... 138.07 +6.75 +8.6 13.50 7 .20 Transocn ... dd 13.02 +.94 +21.9 150.55 113.76 Travelers 3.08f 17 131.25 +1.54 -3.2 28.32 22.63 TriContl 1.07e q 27 .22 +.58 +1.0 52.95 48.56 TriCntl pf 2.50 ... 50.21 +.11 -0.4 52.98 30.21 TriNetGrp ... 35 53.25 +1.00 +20.1 38.25 25.05 Trinity .52 8 34.29 +2.27 -8.5 50.95 29.50 TripAdvis ... cc 48.99 +10.46 +42.2 29.50 19.30 TrueBlue ... 15 25.25 +.70 -8.2 9.70 7 .25 TrstNY .26 17 8.75 +.05 -4.9 73.61 40.78 Tuppwre 2.72 dd 43.24 -1.03 -31.0 13.88 1.64 TurtleBc rs ... ... 16.03 +9.63 +784.7 39.35 24.81 21stCFoxA .36 18 37 .94 +.28 +9.9 36.80 15.67 Twitter ... dd 32.75 +1.71 +36.4 96.54 39.58 2U ... dd 98.08 +10.63 +52.0 40.71 32.88 UDR 1.29f 23 36.29 -.03 -5.8 52.00 42.51 UGI Corp 1.04f 11 49.93 +1.61 +6.3 34.59 15.36 UltraClean ... 7 17 .82 +.24 -22.8 23.46 11.40 UndrArm s ... 32 18.76 +1.40 +30.0 176.15 134.65 UniFirst .15 24 172.75 +8.80 +4.8 61.62 51.56 UnilevNV 1.43e ... 56.70 +1.55 +0.7 143.05 101.06 UnionPac 2.92 11 142.36 +8.23 +6.2 26.82 15.29 Unit ... 12 21.88 +1.53 -0.5 135.53 101.45 UPS B 3.64 19 115.45 +4.14 -3.1 190.74 100.62 UtdRentals ... 9 166.89 +13.66 -2.9 58.50 49.03 US Bancrp 1.20 14 51.50 +1.16 -3.9 14.44 8.65 US OilFd ... q 14.25 +.16 +18.7 47 .64 18.55 USSteel .20 21 35.76 +1.29 +1.6 139.24 109.10 UtdTech 2.80 22 124.48 +4.97 -2.4 250.79 166.65 UtdhlthGp 3.00 22 238.28 +2.38 +8.1 27 .78 13.81 UnitGrp 2.40 78 20.30 +1.66 +14.1 73.40 45.95 UnvslCp 2.20 35 46.60 -1.65 -11.2 58.73 37 .57 UnumGrp .92 2 37 .95 -1.91 -30.9 2.00 .96 UraniumEn ... dd 1.63 -.01 -7 .9V-W-X-Y-Z 84.38 51.22 VF Corp 1.84 41 77 .94 +1.67 +5.3 14.67 7 .47 Vale SA .29e 14 14.61 +.53 +19.5 24.43 10.94 ValeantPh ... 6 20.85 +2.83 +0.3 13.38 10.61 VlyNBcp .44 22 12.89 +.36 +14.9 25.58 20.84 VanEGold .06e q 22.88 +.23 -1.5 24.33 18.11 VnEkRus .01e q 21.50 +.36 +1.4 19.91 17 .97 VanE EMBd .98 q 18.27 -.16 -3.7 114.55 80.92 VnEkSemi .58e q 104.41 +3.61 +6.7 29.53 21.70 VEckOilSvc .47e q 28.04 +.84 +7 .6 37 .76 29.84 VanE JrGld ... q 33.85 +.30 -0.8 108.99 89.90 VangDivAp 1.82e q 101.85 +2.07 -0.2 50.99 39.62 VangEmg 1.10e q 46.11 +.91 +0.4 47 .89 40.78 VangFTSE 1.10e q 45.51 +.54 +1.4 70.76 57 .48 Vectren 1.80 27 70.27 -.03 +8.1 72.36 46.55 Ventas 3.16 15 53.51 +.36 -10.8 8.75 6.52 Vereit .55 cc 7 .06 +.12 -9.4 127 .24 87 .55 Verisign ... 33 125.65 +3.34 +9.8 54.77 42.80 VerizonCm 2.36 7 48.62 +.43 -8.1 61.85 42.05 ViadCorp .40 25 50.15 -.80 -9.5 11.89 8.34 Viavi ... 29 9.81 -.05 +12.2 19.14 7 .79 Vipshop ... 31 15.11 -.64 +28.9 131.75 91.36 Visa s .84 44 131.82 +3.66 +15.6 23.85 15.90 VishayInt .34f dd 21.10 +2.50 +1.7 24.39 14.50 VistraEn n ... ... 22.94 -.07 +25.2 165.00 85.45 VMware ... 72 144.04 +9.69 +14.9 32.75 26.72 Vodafone 1.77e ... 28.77 -.08 -9.8 141.20 108.17 VulcanM 1.12f 27 127 .37 +4.67 -0.8 7 .83 1.81 W&T Off .40 14 7 .83 +1.19 +136.6 137 .70 100.60 WD 40 2.16 33 132.90 -.10 +12.6 70.09 58.92 WEC Engy 2.21 20 61.89 -1.97 -6.8 72.41 59.23 WP Carey 4.06f 18 65.81 +1.62 -4.5 19.17 8.39 WPX Engy ... dd 18.34 +.56 +30.3 109.98 73.13 WalMart 2.08f 19 83.38 -3.63 -15.6 86.42 61.56 WalgBoots 1.60 14 64.09 +.28 -11.7 33.96 24.92 WREIT 1.20 28 28.92 -.03 -7 .1 89.73 70.09 WsteMInc 1.85f 18 82.97 -1.08 -3.9 220.20 171.32 Waters ... 30 196.52 +4.94 +1.7 5.48 2.07 WeathfIntl ... dd 3.30 +.33 -20.9 63.85 44.04 WebsterFn 1.32f 22 63.73 +2.15 +13.5 142.12 56.75 WeiboCorp ... ... 107 .32 -7 .96 +3.7 77 .19 23.15 WtWatch ... 68 74.75 +4.92 +68.8 33.83 25.67 WeinRlt 1.58f 10 27 .67 -.08 -15.8 66.31 49.27 WellsFargo 1.56 12 54.45 +2.04 -10.3 78.17 49.58 Welltower 1.68e 13 56.25 +.94 -11.8 17 .75 13.57 Wendys Co .34 18 16.63 -.12 +1.3 57 .32 47 .06 WestarEn 1.60 24 53.79 -1.00 +1.9 12.10 11.10 WAstInfSc .38 q 11.46 +.01 -2.8 106.96 75.96 WDigital 2.00 9 78.80 +1.52 -0.9 26.38 21.13 WestpacBk 1.52e ... 22.30 +.35 -8.5 71.55 51.22 WestRck 1.72 18 61.03 +1.62 -3.4 37 .89 30.95 Weyerhsr 1.28f 32 36.62 +.11 +3.9 202.99 145.59 Whrlpl 4.60f 33 155.97 +2.67 -7 .5 48.25 15.88 WhitngPet rs ... dd 46.56 +1.89 +75.8 33.67 24.00 WmsCos 1.36 10 27 .14 +.95 -11.0 44.06 32.74 WillmsPtrs 2.46f 44 37 .49 +.99 -3.3 36.59 31.43 WT MCD s ... q 35.00 +.46 -0.8 89.30 65.22 Woodward .57 27 73.93 +1.83 -3.4 40.16 20.60 WorldFuel .24 10 22.64 +.32 -19.5 43.67 19.12 WldW Ent .48 84 43.51 +2.50 +42.3 53.27 39.52 Worthgtn .84 13 46.22 +1.85 +4.9 203.63 119.17 Wynn 3.00f 54 195.65 +3.24 +16.1 52.22 41.51 XcelEngy 1.44 20 45.26 -1.13 -5.9 37 .42 27 .18 Xerox rs 1.00 38 30.17 +1.79 +3.5 78.02 60.12 Xilinx 1.44f 35 69.20 +2.25 +2.6 17 .61 7 .36 YRC Wwde ... dd 10.89 +1.12 -24.3 3.80 2.21 Yamana g .02 dd 2.93 ... -6.1 39.86 27 .45 YorkWater .67 32 32.40 -.15 -4.4 88.07 68.74 YumBrnds 1.44f 30 84.62 +2.19 +3.7 23.70 7 .85 Zagg ... 28 14.65 +3.15 -20.6 57 .16 24.49 Zendesk ... dd 56.03 +2.38 +65.6 133.49 104.28 ZimmerBio .96 16 116.44 +.22 -3.5 86.38 59.50 Zoetis .50 39 84.45 +2.89 +17 .2 4.34 3.17 Zynga ... 66 3.96 +.20 -1.0 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Saturday, May 12, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Listen up. It's true: Your immune system is challenged by the passing decades. Diversity among diseaseghting Tand B-cells declines; your innate immunity „ that is, protection provided by your skin, sweat and tears, and a general inammatory response „ changes; and you develop inammaging. Really, that's what they call it! Inammaging is the accumulation of inammatory mediators in your tissue. But you can do a great deal to promote a more robust immune system as you age. You are never too young or too old to start accumulating the benets of improved nutrition, increased physical activity, better sleep and less unmanaged stress. So here's our three-step plan to boost your immune strength as you age. 1. Move „ a lot, but not more than two hours at a time. A new study out of the University of Birmingham in the U.K. shows that a consistent adherence to an exercise routine transforms your immune system. For this study, published in Aging Cell, the scientists looked at 125 adults 55 to 79 years old who'd maintained a high level of physical activity (cycling) for much of their adult lives and compared them with 75 age-matched older adults and 55 young adults not involved in regular exercise. Although running marathons can cause a prolonged decrease in immune activity, the researchers found that the cyclists had more robust production of T-cells from the thymus (better ability to ght o infections) than inactive folks. The researchers concluded that "many features of immunesenescence [decline of immune function] may be driven by reduced physical activity with age." How to Get Moving: Build up to 10,000 steps a day and check out our book "YOU: Staying Young Workout." 2. Relax. The second part of boosting your immune strength comes from reducing your stress response and increasing your quality and quantity of sleep. Psychoneuroimmunology reveals that stress lasting a few days or more becomes chronic (say, from caregiving or unemployment), which interferes with T-cell responsiveness and dulls the immune system. The solution, say researchers in a study in the Annals of the New York Academy of Science, may be mindful meditation, which several studies indicate improves specic markers of inammation, cellmediated immunity and biological aging. Other stress-reduction techniques that produce improved immune response include progressive and dierential relaxation as well as breathing and visualization exercises. Your second step, physical activity, is essential for good sleep. Third step? Reducing your stress response ... so, back to meditation. 3. Bite it. Your nutritional choices have a huge inuence on your immune health because of their impact on your gut biome and on other bodily systems. Your Move: Dodge the Five Food Felons (trans and sat fats, added sugars and syrups; any grain that isn't 100 percent whole). Take 1,000 IU of vitamin D-3 daily; eat 7 to 9 servings of fruits and veggies a day. And, get your micronutrients. According to Harvard Medical School: "There appears to be a connection between nutrition and immunity in the elderly. A form of malnutrition that is surprisingly common even in auent countries is known as "micronutrient malnutrition." That's why you want to get enough zinc; selenium; iron; copper; vitamins A, C, E and B-6; and folic acid.DEAR ABBY: I live with my dad and my brother. My mother passed away when I was very young, and I was pretty much raised by my dad (with the help of family, of course). Dad always took great care of me, or so I thought when I was younger. Now that I am older, I realize he has made me the little "domestic" of his house. He makes me do dishes, clean my room, and he badgers me about my weight. He says if I would just lose weight, guys would love me. He goes out with my older brother to baseball games, car shows and just about anywhere else. I'm not included. I don't mind doing my share of housework, but it has become unfair. My brother is only a few years older than I am, yet he has almost no responsibilities, and Dad gives him everything while I must buy my necessities. I know Dad loves and cares about me, but over the last year or two I feel it's gotten worse. When I bring up the inequality between my brother and me, he claims I'm being "dramatic" or that I have many females in my life who compensate for him. I think he has sexist ideas, and I don't know how to address it with him. „ Anonymous In The East DEAR ANONYMOUS: Your father appears to have created a "boys club" with your sibling that you aren't welcome to join, and badgering you about your weight is not only cruel but counterproductive. Men do not fall in love with women because they are skinny. Other, more important, qualities enter into it, whether your dad chooses to recognize that fact or not. Because you have "many females in your life who compensate for him," marshal your army and confront him together about how he is treating you. Perhaps if he hears a chorus he will pay attention. However, if that doesn't raise his consciousness, consider making other living arrangements as soon as you are 18. Dear Readers: Tomorrow, and every day, we celebrate MOTHERS for their seless love and dedication to their families. Mother's Day is a time to remember these marvelous women. Take some time tomorrow to honor Mom! „ Heloise Dear Heloise: In my exercise class, we are required to bring our own free weights. This can mean lugging 30-plus pounds of weights! We discovered rolling tool bags from a big-box hardware store. This bag has an extra-wide mouth and base; the dumbbells are distributed evenly in the bag. This makes lifting the bag in and out of a car easier. „ Deborah in Aberdeen, Md. Dear Heloise: Why don't businesses check bathrooms for the height of coat hooks? If you are a person who uses a wheelchair and need to take o your coat in the restroom, you have to put it on the oor! „ Jerry L., via emailBoost your immune system as you age with three steps Girl feels like Cinderella in her 'boys club' household Honor magnicent momsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, May 12, 2018 ARIES (March 21-April 19). Youll witness works of whimsy and wonder, Who has time for that?Ž Clearly, somebody who thought it was important enough. This will be oddly empowering to you. Your own whimsy is important, too, after all! TAURUS (April 20-May 20). The thing inside you that wants to dance will not stand by much longer. The call of the music will soon be too irresistible. So the question now is „ partner or no partner? GEMINI (May 21-June 21). Think twice before you add anything because any addition at all will change the whole picture. There is no way around it. More moving parts means more complexity. CANCER (June 22-July 22). There are obvious problems with this path, but that doesnt mean youre on the wrong one. If you can gure out your path through supposed contradictions, you can help others do the same. LEO (July 23-Aug. 22). Youre working on something signicant, yet your approach is playful. Youre like a pen making spontaneous marks on the paper world „ doodling for fun and prot, working out the intricacies of life with your whimsy. VIRGO (Aug. 23-Sept. 22). People describe whats happening in the senses with words that apply across all ve. The word sharpŽ can apply to a note that leans up, a line that cuts through, a cheese that curls the tongue... and your mind in general today. LIBRA (Sept. 23-Oct. 23). Youll leave one situation and enter a better one. After this, its going to be hard for you to think of anything as lost ever again. Whats lost is never gone, its someplace else. SCORPIO (Oct. 24-Nov. 21). All who wander are not lost, and all who meander are not wasting time. The sparks of imagination will count for something later. This is all adding up. SAGITTARIUS (Nov. 22-Dec. 21). When you help someone grow, you will learn things again, the way they learn things. Together youll move through the electric moment that bridges not knowing to knowing. CAPRICORN (Dec. 22-Jan. 19). If youre embarrassed by what you did a few years back, thats an excellent sign of your growth. If youre embarrassed by what you did a few weeks back, good! Youre now improving on a rapid scale. AQUARIUS (Jan. 20-Feb. 18). Enjoy the benet of experience. Youre mellowing out. Youve learned whats worth paying excited attention to and whats not. You know how to handle things, so you can relax even while taking on more. PISCES (Feb. 19-March 20). There are many things you could add to your practice in the name of getting good. But to get great will require you to go the opposite direction. Eliminate every extraneous element and isolate only what works. TODAYS BIRTHDAY (MAY 12). You may admire the lives of others but its the ones who help you see your own life in all its glory that will be your cherished companions on this years path. Youll showcase your talent over the next 10 weeks. Theres an important trade-o to make in June. Family events will inspire new ventures. Cancer and Pisces adore you. Your lucky numbers are: 7, 20, 12, 43 and 37. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Saturday, May 12, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 www.yoursun.com The Sun / Saturday, May 12, 2018 MINNEAPOLIS (AP) „ A mummi“ed monkey that was found in the air ducts of a former department store in downtown Minneapolis last month is going on display. The Star Tribune reports that the Science Museum of Minnesota plans to display the monkey in its St. Paul lobby, which requires no admission fee. The remains were discovered last month in the air ducts of what used to be the ”agship store for the Daytons department store chain, which was owned by Minnesota Gov. Mark Daytons family. Dayton recalled working at the store in the 1960s when one of the ”oors was transformed into a rainforest display, complete with live monkeys and birds. He said one monkey got loose and scurried into an air duct. It was not seen again.ODD NEWS Museum to display mummified monkey found in air duct ALMANACToday is Saturday, May 12 the 132nd day of 2018. There are 233 days left in the year. Today in historyOn May 12, 1943 during World War II, Axis forces in North Africa surrendered. The two-week Trident Conference, headed by President Franklin D. Roosevelt and British Prime Minister Winston Churchill, opened in Washington. On this dateIn 1780 during the Revolutionary War, the besieged city of Charleston, South Carolina, surrendered to British forces. In 1870 an act creating the Canadian province of Manitoba was given royal assent, to take effect in July. In 1932 the body of Charles Lindbergh Jr., the 20-month-old kidnapped son of Charles and Anne Lindbergh, was found in a wooded area near Hopewell, New Jersey. In 1937 Britains King George VI was crowned at Westminster Abbey; his wife, Elizabeth, was crowned as queen consort. In 1949 the Soviet Union lifted the Berlin Blockade, which the Western powers had succeeded in circumventing with their Berlin Airlift. In 1997 Australian Susie Maroney became the first woman to swim from Cuba to Florida, covering the 118-mile distance in 24 hours. In 2003 the Texas House ground to a standstill after 51 Democratic lawmakers left the state in a dispute over a Republican congressional redistricting plan. Todays birthdaysComposer Burt Bacharach is 90. Actress Millie Perkins is 80. Actress Linda Dano is 75. Actress Lindsay Crouse is 70. Actor Gabriel Byrne is 68. Singer Billy Squier is 68. Actress Kim Greist is 60. Rock musician Eric Singer (KISS) is 60. Actor Ving Rhames is 59. Rock musician Billy Duffy is 57. Actor Emilio Estevez is 56. Actress April Grace is 56. Actress Vanessa A. Williams is 55. Actor Stephen Baldwin is 52. Actress Kim Fields is 49. Actress Samantha Mathis is 48. Actress Jamie Luner is 47. Actor Mackenzie Astin is 45. Actress Rebecca Herbst is 41. Actress Malin Akerman is 40. Actor Jason Biggs is 40. Actor Rami Malek is 37. Actress-singer Clare Bowen is 34. Actress Emily VanCamp is 32. Actor Malcolm David Kelley is 26. Bible verseAnd the King shall answer and say unto them, Verily I say unto you, Inasmuch as ye have done it unto one of the least of these my brethren, ye have done it unto me.Ž „ Matthew25:40 When we help someone else in need we are actually serving the Lord. Lets be sensitive to others who are having difficult times. She also said Hispanic culture has become more ingrained in the food, music and television that Americans consume. So, names such as So“a and Ariana become more well-known. In fact, So“a came in as the 15th most popular. At its peak, it was No. 12 in 2014. Theres no telling if famous So“as like actress So“a Vergara or the Disney animated series, So“a the First,Ž were contributing factors. A male Hispanic name that made a signi“cant jump was Mateo. The name has steadily climbed the ranks since the 1990s when it barely made it into the top 1,000. In 2017, Mateo came in at 42nd, compared with 59th in 2016. As cultures of various Spanish-speaking countries become more familiar to mainstream America, I think the names start being used beyond the Hispanic population.ŽNAMESFROM PAGE 1 Drugmakers generally can charge as much as the market will bear because the U.S. government doesnt regulate medicine prices, unlike most other developed countries. Trumps list of 50 proposals, dubbed American Patients First, includes: € A potential requirement for drugmakers to disclose the cost of their medicines in television advertisements. € Banning a pharmacist gag rule,Ž which prevents druggists from telling customers when they can save money by paying cash instead of using their insurance. € Speeding up the approval process for over-the-counter medications so people can buy more drugs without prescriptions. € Reconsidering how Medicare pays for some high-priced drugs administered at doctors of“ces. Those ideas avoid a direct confrontation with the powerful pharmaceutical lobby, but they may also underwhelm Americans seeking relief from escalating prescription costs. Democrats pounced on Trump for not pursuing direct Medicare negotiations, an idea he championed before reaching the White House. This weak plan abandons the millions of hard-working families struggling with the crisis of surging drug prices,Ž said Democratic Leader Nancy Pelosi, in a statement. Pharmaceutical investors and analysts expressed relief after the announcement, and shares of most top drugmakers rose Friday afternoon, including P“zer, Johnson & Johnson and Eli Lilly. Trump had a choice today: to seek disruptive fundamental reform or to embrace more incremental steps,Ž wrote Terry Haines, a “nancial analyst, in an investment note. Trump chose the incremental over the disruptive.Ž Some parts of the plan were previously proposed in the presidents budget proposal sent to Congress, including providing free generic drugs to low-income seniors and sharing rebates from drugmakers with Medicare patients. Other parts could be implemented directly by the administration. A majority of Americans say passing laws to bring down prescription drug prices should be a top priority for Trump and Congress, according to recent polling by the Kaiser Family Foundation.DRUGFROM PAGE 1 AP PHOTOPresident Donald Trump speaks during an event about prescription drug prices with Health and Human Services Secretary Alex Azar, left, in the Rose Garden of the White House on Friday.orderly gatherings typical under President Hassan Rouhani, who has portrayed himself as seeking rapprochement with the West and is simultaneously trying to save the nuclear deal with world powers while attempting to appease hard-liners seeking revenge for Israeli attacks. In a lengthy government statement on Friday, the Iranian government warned that it would take whatever reciprocal measures it deems expedientŽ if it is not fully compensated for the U.S. withdrawal from the nuclear agreement as provided for in the accord. It called on the other parties to the agreement „ especially Britain, France and Germany „ to safeguard the accord, adding that no provisions or timeframes in the 2015 agreement are negotiable in any manner.Ž At the same time, the government said it has tasked the president of the Atomic Energy Organization of Iran with taking all necessary steps in preparation for Iran to pursue industrial-scale enrichment without any restrictions.Ž After Trump announced the U.S. withdrawal from the deal on Tuesday, Rouhani warned that Iran would resume uranium enrichment at an even higher rate if the accord collapses. He ordered Foreign Minister Mohammad Javad Zarif to negotiate with the countries still in the deal to try to save it, and Fridays statement reiterated that Zarif was seeking required guaranteesŽ from the “ve other parties to the agreement. The 2015 nuclear deal imposed restrictions on the Islamic Republics nuclear program in return for the lifting of most of the U.S. and international sanctions against Tehran. However, the deal came with time limits and did not address Irans ballistic missile program or its regional policies. Trump has repeatedly pointed to those omissions in referring to the accord as the worst deal ever.Ž However, proponents of the deal have said those time limits were meant to encourage more discussion with Iran in the future. On Friday, France urged Europeans to stand up to Trump over the nuclear deal and not act as vassals,Ž as the EU scrambles to “nd ways to save the accord and the billions of dollars in trade it unleashed.IRANFROM PAGE 1 AP PHOTOIranian women attend an anti-U.S. gathering after the Friday prayer in Tehran, Iran.WASHINGTON „ John McCain is not signing off quietly. As in so much of the senators extraordinary life, the rebellious Republican is facing this challenging chapter „ battling brain cancer „ in his own rule-breaking way, stirring up old “ghts and starting new ones. Rarely has the sickbed been so lively. McCain is promoting a new book, delivering a counterpunch of ideals contrary to President Donald Trumps running of the White House. McCains long-distance rejection of CIA director nominee Gina Haspels history with torture goaded former Vice President Dick Cheney into a fresh debate over waterboarding and other now-banned interrogation techniques. On Friday, friends rallied to defend McCain against a White House of“cials cruel joke that his positions dont matter because hes dying anyway.Ž If this is Washingtons long goodbye to a sometimes favorite son, its also a reemergence of old resentments and political fault lines that continue to split the nation. Perhaps no one should have expected anything less from the 81-year-old senator, who can be crotchety and cantankerous but is also seen by many, both in and out of politics, as an American hero, ”aws and all. Former Vice President Joe Biden said Friday as McCain “ghts for his life, he deserves better „ so much better.Ž Our children learn from our example,Ž Biden said. The lingering question is: Whose example will it be? I am certain it will be Johns.Ž Said House Speaker Paul Ryan, His legacy is so long that John McCain is a hero to us all.Ž McCain was diagnosed in July with glioblastoma, an aggressive brain cancer. He left Washington in December and few expect him to return. Up-anddown reports of his health shift every few days. A steady stream of visitors have stopped by the McCain family ranch in Arizona „ including Michael Bloomberg, the former mayor of New York, on Friday. Close friend and political ally Sen. Lindsey Graham, R-S.C., visited McCain this week, and the two watched an old movie and talked about McCains imprint on politics. Graham said he told McCain he will leave behind a long list of Republicans „ and Democrats „ he has mentored, Graham included. Your legacy is the people you affected,Ž Graham said he told his friend. John McCains going to have a hell of a legacy.Ž Not everyone, though, is so keen to listen to McCain these days. Most Republican senators are not heeding his advice to reject Haspel, who was chief of base of a detention site where terror suspects were waterboarded. McCain lived through years of captivity during the Vietnam War. Trump has suggested reviving the now-banned brutal interrogation techniques. And Cheney, who was an architect of the post-Sept. 11, 2001, strategy, said he would keep the program active and ready for deployment, and doesnt think it amounted to torture.McCain, even in illness, sparks lively, timely debatesBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT NEW YORK (AP) „ Starbucks has told employees to let anyone use the restroom, even if they havent bought anything, as it reviews its policies and tries to restore its reputation after the arrest of two black men at a coffee shop in Philadelphia. The coffee chain said it wants all customers who come in to feel welcomeŽ and its conducting a three-month review of its guidelines. That follows comments from Starbucks Chairman Howard Schultz said he didnt want people to feel less thanŽ if they were refused access. We dont want to become a public bathroom,Ž said Schultz, but were going to make the right decision a hundred percent of the time and give people the key.Ž The arrests in Philadelphia were a major embarrassment for Starbucks, which has long projected itself as a socially conscious company and has promoted its stores as a place for people to gather outside of their homes and of“ces. Schultz said Starbucks had maintained a loose policyŽ on bathroom access, though decisions were ultimately left up to store managers on whether someone could use them. At the Philadelphia store where the two men were arrested April 12, it was policy to ask people who hadnt bought anything to leave. The men, Rashon Nelson and Donte Robinson, who were asked to leave after one was denied access to the bathroom. They were arrested by police minutes after they sat down to await a business meeting they had scheduled. The incident was captured by people using cellphones and went viral, leading to protests. Nelson and Robinson settled with Starbucks earlier this month for an undisclosed sum and an offer of a free college education. Separately, they reached a deal with Philadelphia for a symbolic $1 each and a promise from city of“cials to set up a $200,000 program for young entrepreneurs. The company plans to close more than 8,000 of its U.S. stores on the afternoon of May 29 for racial-bias training for its employees.Starbucks changes restroom policy 2 0 1 8 0 5 1 2 w i r e 0 8 p d f 1 1 2 M a y 1 8 0 1 : 1 6 : 2 5

PAGE 44

Saturday, May 12, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Tennis 6 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | NBA 3 By THOMAS BASSINGERTampa Bay TimesNo team allowed more catches last season than the Tampa Bay Buccaneers. Kendall Wright caught the first one. Michael Thomas caught the last, the 371st. At some point between, the Bucs realized there would be no quick fix for their leaky defense. They werent just a player away; they needed a substantial overhaul. During free agency, the defensive line was the priority. Enter Beau Allen, Mitch Unrein, Vinny Curry and Jason Pierre-Paul. During the draft, the focus shifted to defensive backs. Enter M.J. Stewart, Carlton Davis and Jordan Whitehead. At first glance, Davis, a 6-foot-1, 206-pound cornerback, might not have been an obvious fit. As coach Dirk Koetter said after the team announced the pick, Weve been known for having smaller corners.Ž Davis gives Tampa Bay a defender who can match up, at least size-wise, with some of the NFC Souths tallest targets „ Carolinas Devin Funchess (6 feet 4), Atlantas Julio Jones (6 feet 3) and New Orleans Thomas (6 feet 3). The Bucs cornerbacks also are known for playing several yards off the line of scrimmage. Part of that is by design „ Brent Grimes prefers to play off so that he can keep his eyes on the quarterback „ and part of that is by necessity. Last season, Tampa Bays anemic pass rush and inconsistent safety play made press coverage too risky of a proposition. Fail to disrupt the receivers route, get burned for a long gain. Davis is no Grimes. Hes a physical cornerback with long arms who excels at pressing receivers at the line of Bucs dont play press coverage, so whyd they draft Davis?Bucs rookies who will have big impactBy RICK STROUDTampa Bay TimesTAMPA „ The Bucs rookie camp begins this afternoon with the first workout at 2 p.m. All eyes will be on defensive tackle Vita Vea, the teams No.12 overall selection in the NFL draft. Who are the players in this 2018 draft class that will have the most impact during the regular season? Take a look:Most Valuable RookieRONALD JONES, RB, SOUTHERN CALThe Bucs drafted defensive tackle Vita Vea No. 12 overall and he will be an important part of the rotation, particularly against the run. But the most impactful rookie will be running back Ronald Jones. The Bucs averaged only 3.7 yards per carry last season, which ranked 27th in the NFL. Their eight rushing TDs tied for 25th. The way you improve that is with a running back who can make explosive plays. Jones is that, having had 12 runs of 40 yards or more in his career at Southern Cal. Jones also could prove to be an every-down back. The Trojans didnt use him much in the passing game, but he is said to have reliable hands. If he can improve as a route running and pass protector, 20-25 touches per game is not out of the question. Running backs such as Warrick Dunn and even Cadillac Williams made an immediate impact on the Bucs won/loss record as rookies.Keep an eye onCARLTON DAVIS, CB, AUBURNDavis is 6-1, 205pounds with long arms. He can run a bit with 4.56 speed, which isnt bad for a man his size. When you consider the Bucs dont have a body like that in the secondary, Davis could be a huge asset this season. Even though he was drafted in the second round behind North Carolina cornerback M.J. Stewart, Davis is more likely to play outside. When you consider the big receivers in the NFC South such as the Falcons Julio Jones, the Saints Michael By MARC TOPKINTampa Bay TimesPHILADELPHIA „ Theres still a couple pieces of the Rays with Evan Longoria on the field every day, a blue rubber bracelet in honor of Joshua Fisher, one of the many cancerstricken kids he met at the Trop, and the size 11 black New Balance cleats that fit better than any of the new ones hes gotten yet. But otherwise, the 10 history-filled years he spent with the Rays are clearly in his past. Sure, hell check in occasionally with some of his friends still playing there, including Matt Duffy and Brad Miller, who are renting his St. Petersburg waterfront house. Hell check up on some of his former mates, mentioning Chris Archer and Blake Snell, to see how theyre doing generally, along with manager Kevin Cash. And hell check out an inning or two if the Rays happen to show up on a TV in his sight. I keep an eye on it,Ž Longoria said Thursday. But theres no part of me thats rooting for or against. I feel like an outsider looking in now.Ž For most of those 10 years, he was the Rays, the cornerstone of the franchise as it was transformed literally from worst to first, making a run of four playoff appearances in six years that seems so long ago. So dont take that frosty sounding quote „ Longoria is not one to come across warm and fuzzy publicly anyway „ to mean he doesnt cherish the memories either, as the jerseys hanging in his Arizona off-season home and boxes of Rays equipment and memorabilia in his garage serve as proof. Its a part of my life that obviously Ill never forget,Ž he said, and its not going away anytime soon.Ž But business is business. And when the Rays decided to trade him, and most of the $86 million guaranteed left on his contract, to the Giants on Dec. 20, Longoria, understandably, moved on, physically and emotionally. (Though he does admit to still dropping an occasional weŽ into a casual conversation when the Rays come up.) Longoria made mention again of appreciating how professionally and transparently the Rays handled his departure, especially compared to some of the messes other teams made in dealing their franchise players (such as the Rockies and his good friend Troy Tulowitzki). And he revealed that as part of the process Rays general manager Erik Neander flew out to Arizona a few weeks ahead of time to tell him face to face that a tradesomewhere „ was a real possibility,Ž classily wanting him to hear it directly rather than via rumors and reports. Longorias departure turned out to be the first step in a massive makeover of the roster, as the Rays let veterans such as Alex Cobb and Logan Morrison leave as Longoria on Rays: I feel like an outsider looking inTampa Bay Rays Evan Longoria follows through on a solo home run against the Baltimore Orioles in the third inning in Baltimore [AP PHOTO/GAIL BURTON, FILE] Cleveland Cavaliers forward LeBron James (23) works the ball inside during the second quarter of an NBA game against the Boston Celtics, Jan. 3 in Boston. [CHARLES KRUPA/ASSOCIATED PRESS FILE PHOTO] By Tom WithersAssociated PressINDEPENDENCE, Ohio „ There havent been any championship banners hoisted into Bostons hallowed rafters since 2008. LeBron James wont let go of the rope. Clevelands star has bounced the Celtics from the playoffs four times in the past seven years, and James carries a six-game postseason winning streak at Boston into this years Eastern Conference finals, which open Sunday at TD Garden. As a member of both the Miami Heat and Cavaliers, James „ whose success against Boston did a 180-degree turn with a mesmerizing Game 6 performance in 2012 „ has made the Celtics green(er) with envy. But while the 33-yearold has the utmost respect for the NBAs most decorated franchise, James admiration hasnt stopped him from standing in the way of Boston stuffing more Larry OBrien trophies into its crowded case. And if he beats the Celtics again and advances to his eighth straight NBA Finals, James would join a club currently exclusive to Boston players with legendary status. Only Bill Russell (10), Sam Jones (9), Tommy Heinsohn (9) and Frank Wicked good: LeBron undaunted by CelticsBy JANIE McCAULEYAssociated PressBERKELEY, Calif. „ Darren Baker walks through the California dugout shortly before first pitch, finds his famous father in the last row of the stands, smiles and points. Dusty Baker nods and gives his college freshman son and second baseman the peace sign. Then Darren is off to play another game, his dad now watching him regularly at last after all those years of Baker managing in the major leagues and bouncing around the country. He lost his job with Washington after last season, even after the Nationals won a second straight NL East title. It has been a blessing of sorts for Baker. I havent been home to see the hills green in Sacramento here in a long time,Ž Baker said. The hills are always brown when I come home. Its pretty cool, its real cool.Ž He never forgets to remind himself of his good fortune, even during the down times in a big league baseball career spanning a half-century. Sure, he still wants to manage „ and go out on his own terms when the time comes. Preferably with a World Series title that has eluded him as a manager. These days, out of uniform once more, he is finding the positives. Baker has received encouraging words from many of the African-Americans he admires most: Hank Aaron, Willie Mays, Joe Morgan, James Brown, Al Attles. We are good friends,Ž said Attles, the former Warriors player, coach and general manager now serving as an ambassador for the winning franchise. Dont Out of uniform and not managing, Baker relishes watching his son SEE ROOKIES, 3 SEE BUCS, 3 SEE LEBRON, 3 SEE RAYS, 2Simpson matches course record, leads at PlayersWebb Simpson didnt miss anything except the island green. On the verge of shattering the course record Friday at the TPC Sawgrass „ even a 59 was in play „ Simpson hit sand wedge into the water on the notorious par-3 17th and made double bogey that ruined his round, but not his day at The Players Championship. Page 6 SEE BAKER, 2

PAGE 45

€ Page 2 SP www.yoursun.com Saturday, May 12, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2May 11N .......................... 7-6 May 11D .......................... 9-7 May 10N ...........................5-4 May 10D .......................... 9-5 May 9N ............................ 2-9 May 9D ............................ 5-0 D-Day, N-NightPICK 3May 11N ...................... 2-4-5 May 11D ...................... 7-3-1 May 10N .......................6-9-6 May 10D ...................... 1-0-1 May 9N ........................ 7-6-5 May 9D ........................ 6-7-5 D-Day, N-NightPICK 4May 11N ................... 6-4-9-6 May 11D ................... 9-6-3-5 May 10N ....................4-5-4-8 May 10D ................... 3-6-0-2 May 9N ..................... 6-0-0-7 May 9D ..................... 2-7-6-2 D-Day, N-NightPICK 5May 11N ................ 9-7-9-2-4 May 11D ................ 6-2-8-4-6 May 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 D-Day, N-NightFANTASY 5May 11 ............ 1-2-14-30-32 May 10 .......... 9-16-29-32-33 May 9 .............. 2-8-13-29-34 € € € PAYOFF FOR May 10 3 .5-digit winners $66,162.37 247 ..4-digit winners $129.50 7,894 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 10 0 ........ 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 1 ................ 4-of-5 CB $2,500 10 ....................... 4-of-5 $500LUCKY MONEYMay 11 ............... 7-12-16-41 Lucky Ball ........................ 10 May 8 ................. 1-14-17-35 Lucky Ball ........................ 14 € € € 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 11 ........ 14-38-40-53-70 Mega Ball ........................ 22 May 8 ............ 8-15-39-64-67 Mega Ball ........................ 13 € € € 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 millionfree agents and traded Brad Boxberger, Corey Dickerson, Jake Odorizzi and Steven Souza Jr. Though Longoria didnt agree with how some of the moves were made, particularly Dickerson, who was first DFAd then dealt, and said so publicly, he said Thursday he understood and, in a way, applauded Neander for committing to something of a rebuild, though noting Archer could be next. I respect him for kind of going at it fully,Ž Longoria said. He gave up probably as much as he could have given up while still maintaining that level to be able to go out there and compete.Ž Life with the big-market Giants is different, and not just because Longoria is wearing orange and black and an odd-looking No. 10 (since 3 is retired), or because hes living in a high-rise condo in downtown San Francisco and riding an electric bike to work at often-filled and always vibrant AT&T Park. The transition to the Giants didnt start well, as he struggled on the field, admittedly trying to do too much to initially impress, and adjusted to not having wife, Jaime, and kids Elle (5) and Nash (4) with him, since they stayed home in Arizona most of the time. (And when they did visit, having to explain to the kids that mascots Raymond and DJ Kitty wouldnt be there, but Lou Seal would.) Longoria has since gotten more comfortable and productive, hitting .241 with a .756 OPS overall, though his stat line still looks weird with as many errors as homers (seven) and only three walks. He reached two milestones that once seemed far away, 1,500 career hits and 10 years of service time in the majors. You love being in a place where you know year in and year out they are going to do everything they can to compete and to win,Ž Longoria said. Obviously (the Rays) have to do it the way theyre trying to do it where you hope that you make the right moves, get the right prospects in deals, draft correctly, and then put yourself in a position to win down the road. ƒ Theyre doing it the right way, giving themselves the best chance to succeed with the opportunity they have. ƒ I hope it works out for them, I really do.ŽRAYSContinued from 1MILB: Stone Crabs 7, Hammerheads 6Charlotte wins another close one on the roadStaff ReportsThey almost gave it away, but the Charlotte Stone Crabs held on for a 7-6 victory Friday night against the Jupiter Hammerheads. Charlotte scored fours runs in the fifth inning and were leading 7-0 in the sixth inning when the Hammerheads struck for a five-run sxith. Tristan Gray had the big hit of the Charlotte fifth inning … smacking his ninth double of the season to plate Jesus Sanchez and Kevin Padlo. Sanchez had an RBI single earlier in the inning. Robbie Tenerowicz was responsible for three runs scoring in the win, notching an RBI single in the first inning, getting a run to score on an error in the third inning and opened the scoring in the fifth with a sacrifice fly. Josh Lowe went 3-for-5 with an RBI and a pair of runs scored. Gray, Tenerowicz and David Olmedo-Barrera all had two hits. Kenny Rosenberg was cruising through five innings, allowing just three hits entering the sixth. But thats when the wheels fell off for Rosenberg. With one out, he hit a batter, walked the next two and then allowed a single to load the bases. J.D. Busfield took over in the bases-loaded situation and not only allowed all three inherited runners to score, but another to score as well. Adrian Navas settled things down after that, allowing just one unearned run in two innings. let it get to you, you still have a lot to give. Make yourself available. Dont get upset.Ž Baker was out of baseball when his father, Johnnie B. Baker Sr., died in November 2009. Again when daughter Natosha got married in the summer of 2014. And now. The 68-year-old Baker never gets used to this, but he now has endured firings by the Cubs, Reds and Nationals. Still, he walked onto the field at AT&T Park for the Giants series opener with Washington on April 23 with a grin and hugs to give. Stephen Strasburg hustled out onto the grass for an embrace. For him to be able to go out and watch his son I can just imagine. My dad being able to come and watch me all the time, coach me at every single level. Its definitely probably a pretty cool moment to be able to do that, to be able to sit back and really watch your son play and enjoy that moment with him,Ž Nats star Bryce Harper said. Dusty, you can imagine how good of a father he is to his son because he was a father to a lot of us in here. You looked at him like that, or the cool grandpa I guess you could say. He was easy to talk to, easy to get along with and you looked forward to coming to the park and playing for him every single day because he was that type of manager.Ž Baker doesnt believe his skin color has anything to do with him no longer working as a manager „ despite many inquiries over the years that have gone completely unanswered „ but rather his age and salary at this stage. That doesnt mean Baker is necessarily bitter, just a realist. Do you ever make peace with it?Ž he asked. You make peace but it makes you kind of lose some faith in mankind, between right and wrong. And you realize in the world, especially in this new world, theres always been discrimination, race discrimination, but it seems like in this new world theres age and salary discrimination, which go hand in hand.Ž He is in the stands for nearly every home game to watch Cals new infielder with that sweet left-handed swing that Darren developed by mimicking home run king Barry Bonds for all those years. Baker was San Franciscos skipper in 1993 when Bonds joined the Giants through a runner-up World Series finish in 2002, when then-3-year-old Darren wandered onto the field as a bat boy and was scooped up by J.T. Snow „ who now broadcasts some of Darrens games for the Pac-12 Networks „ at home plate before he could get run over by David Bell coming in to score. The age requirement for bat boys changed that offseason to 14. BAKERContinued from 1Sports on TV(All times Eastern) Schedule subject to change and/or blackouts Monday, May 14 CYCLING 4 p.m. NBCSN „ Amgen Tour of California, stage 2, Ventura to Santa Barbara County, Calif. MLB BASEBALL 2 p.m. MLB „ Atlanta at Chicago Cubs 7 p.m. ESPN „ Tampa Bay at Kansas City 10 p.m. MLB „ Regional coverage, Houston at L.A. Angels OR Cincinnati at San Francisco NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 1, Golden State at Houston NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference “ nals, Game 2, Vegas at Winnipeg Tuesday, May 15 CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 3, King City to Laguna Seca, Calif. GOLF 8 p.m. GOLF „ World Long Drive Tour, AK-CHIN Smash In the Sun, at Phoenix MLB BASEBALL 8 p.m. FS1 „ St. Louis at Minnesota NBA BASKETBALL 7:30 p.m. ESPN „ NBA Draft Lottery, at Chicago 8:30 p.m. ESPN „ NBA playoffs, Eastern Conference “ nals, Game 2, Cleveland at Boston NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference “ nals, Game 3, Tampa Bay at Washington Wednesday, May 16 CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 4, at San Jose/Morgan Hill, Calif. MLB BASEBALL 1 p.m. MLB „ Regional coverage, St. Louis at Minnesota OR Chicago White Sox at Pittsburgh (12:30 p.m.) 4 p.m. MLB „ Regional coverage, Milwaukee at Arizona OR Cincinnati at San Francisco (games joined in progress) 7 p.m. ESPN „ N.Y. Yankees at Washington 10 p.m. MLB „ Houston at L.A. Angels (joined in progress) NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 2, Golden State at Houston NHL HOCKEY 9 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference “ nals, Game 3, Winnipeg at Vegas SOCCER 2:30 p.m. FS1 „ UEFA Europa League, Final, Marseille vs. Atletico Madrid Thursday, May 17 BOXING 10 p.m. ESPN2 „ Romero Duno vs. Gilberto Gonzalez, lightweights, at Indio, Calif. COLLEGE BASEBALL 7:30 p.m. FS1 „ TCU at Texas CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 5, from Stockton to Elk Grove, Calif. GOLF 5:30 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 1, at Antwerp, Belgium 9 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 1, at Antwerp, Belgium 10:30 a.m. GOLF „ LPGA Tour, Kingsmill Championship, “ rst round, at Williamsburg, Va. 12:30 p.m. GOLF „ Champions Tour, Regions Tradition, “ rst round, at Birmingham, Ala. 4 p.m. GOLF „ PGA Tour, AT&T Byron Nelson, “ rst round, at Dallas By DAVID GINSBURGAssociated PressBALTIMORE „ Manny Machado hit two home runs, including his eighth career grand slam, and the Baltimore Orioles beat the Tampa Bay Rays 9-4 on Friday night for their season-high third straight victory. Machado ripped a two-run shot in the first inning and made it 8-1 in the seventh with a drive off Ryne Stanek. Machado has three home runs in his last two games, 12 for the season and 150 over his seven-year career. Mark Trumbo and rookie Chance Sisco also homered for the Orioles. After a dismal start to the season, Baltimore (11-27) is riding its longest winning streak since a six-game run last August. Kevin Gausman (3-2) gave up two runs in 7 ‡ innings. He yielded 11 hits but didnt issue a walk, struck out six and repeatedly came up with the right pitch when the Rays threatened to score. Brad Brach got four outs for his fifth save. Carlos Gomez had two hits and two RBIs for the Rays, who have lost four straight and six of eight. Jake Faria (3-2) allowed seven runs in six-plus innings. He was pulled with the bases loaded in the seventh, and all three runners subsequently scored ahead of Machado. Outscored 54-14 in the first inning through 37 games, the Orioles reversed the trend when Machado homered following a single by Adam Jones for a 2-0 lead. Trumbo hit his first home run of the season to spark Baltimores fiverun seventh, and Sisco connected in the eighth after Tampa Bay closed to 8-4.Trainers roomRays: SS Adeiny Hechavarria returned to the starting lineup after missing a game with a left eye contusion. ... OF Kevin Kiermaier, on the 60-day DL with a torn thumb ligament, alleviated the tedium of inactivity by joining his teammates in the clubhouse. Orioles: Struggling RHP Chris Tillman (1-5, 10.46 ERA) was placed on the DL with a lower back strain. ... DH Pedro Alvarez was held out of the lineup with a hamstring cramp, an injury that initially occurred Thursday night. ... 3B Jace Peterson started despite rolling his ankle rounding first base Thursday night. BASEBALL: Tampa BayMachado hits slam and 2-ru n shot as Orioles beat Rays By FRED GOODALLAssociated PressTAMPA, Fla. „ Alex Ovechkin had a powerplay goal and an assist in his Eastern Conference finals debut, leading the Washington Capitals to a 4-2 victory over the Tampa Bay Lightning on Monday night. Braden Holtby stopped 19 shots and Michal Kempny, Jay Beagle and Lars Eller also scored for the Caps, who are alive beyond the second round of the playoffs for the first time in Ovechkins brilliant 13-year career. Steven Stamkos and Ondrej Palat scored for Tampa Bay, which trailed 4-0 heading into the third period. Game 2 is Sunday night at Amalie Arena, where Tampa Bay also lost Game 1 in the secon d round against Boston.HOCKEY: Washington vs. Tampa BayOvechkin has goal and assist, Capitals beat Lightning 4-2

PAGE 46

The Sun / Saturday, May 12, 2018 www.yoursun.com SP Page 3By Ian HarrisonAssociated PressTORONTO „ Masai Ujiri believes Dwane Casey deserves to be recognized as the best coach in the NBA, but the Toronto president doesnt think Casey should be leading the Raptors. So the Raptors fired Casey, praising him on his way out the door. Hours after the Raptors announced they were parting ways with Casey on Friday „ days after the team was swept in the playoffs by the Cleveland Cavaliers for the second straight season „ Ujiri said he doesnt think he will ever work with a better person. Nothing in particular that coach Casey did wrong, but I think it was time for this to happen,Ž he said. Casey led the Raptors to a franchise-record 59 wins this season as Toronto earned the top seed in the Eastern Conference for the first time. He posted a 320-238 record in seven seasons and is the franchises winningest coach. I hope coach Casey gets coach of the year, because he deserves it,Ž Ujiri said. I saw everything he did here. I saw the job he did this year. He deserves it.Ž But that wasnt enough for Casey to keep his job. James and Cavaliers coach Tyronn Lue said it was disappointing to hear that Casey had been fired, especially after the year the Raptors had. Probably within the last five years, I bet theyve improved in winning percentage every single year,Ž James said. But I guess their front office wants playoff success. Thats what it boils down to.Ž On Tuesday, Casey was named coach of the year by the National Basketball Coaches Association, an award voted on by NBA head coaches. A media panel voted separately for the NBAs coach of the year award, which will be announced June 25. Under Casey, the Raptors won four Atlantic Division titles and advanced to the playoffs in five consecutive seasons. But Toronto couldnt get past Cleveland, losing to LeBron James and the Cavs in each of the past three playoffs. Ujiri said he spent countless hoursŽ evaluating the team in the days following this years defeat before deciding to fire Casey. It was the first time hed had to fire a coach in more than a decade as an NBA executive. Its the hardest thing Ive done in my life,Ž Ujiri said. In terms of collaboration, I dont think Ill work with a better person. Maybe my dad. This guy is phenomenal. A listener, a learner, a performer and a real person.Ž Ujiri had little to say about who his next head coach might be, but said he would be openŽ to considering a wide range of potential candidates. Well start that process right after I finish here,Ž Ujiri said. Well look everywhere. Im not ruling out anything. Well do a thorough job.Ž Ujiri denied reports that Casey had precipitated his firing by seeking a contract extension. Casey had one year remaining on a three-year, $18 million dollar extension he received in June, 2016. Torontos assistant coaches remain in their roles, Ujiri said. Raptors “ re coach CaseyRamsey (8) have played in more consecutive Finals than James, who said he hasnt reflected on the possibility of admission to their group. I do know that this is my eighth straight conference finals and I have an opportunity to play for a championship if Im able to be successful in this conference finals, so I dont take that for granted,Ž James said Friday. You dream about being able to play in big games in the NBA. Even when I got to the NBA that was one of my only goals „ to be as great as I can be, to play in big games in the NBA and be remembered „ and I think Ive done that in my career. Just trying to add onto it while I can.Ž Early in his career, James saw the Celtics as a postseason exit ramp. The Big 3Ž Boston team featuring Kevin Garnett, Paul Pierce and Ray Allen ousted him and the Cavs in 2008 and 2010, the latter series ending with James famously storming off the floor and pulling off his jersey to foreshadow his freeagent departure later that summer for South Beach. He avenged that loss the following year in the conference semifinals, and then in 2012, James had one of his most magnificent postseason exhibitions of his career in Boston. With the Heat down 3-2 in the series, James scored 45 points on 19 of 26 shooting and added 15 rebounds as Miami forced a Game 7 and went on to win consecutive titles. Since then, hes 8-1 against the Celtics with a four-game sweep in 2015 and a five-game dusting last year in the conference finals. James has scored 979 points in 34 playoff games against the Celtics, the most by one player against a single team. And in his past six games on Bostons parquet, hes averaging 34.3 points, 9.5 rebounds and 6.5 assists. James has eight playoff wins in Boston, more than all but four current Celtics. One of them, Jaylen Brown, knows whats coming. Physically, he is more superior than any guy that is on the floor,Ž Brown said. Hes 260plus pounds. Can run like a gazelle. Athletic. Hes physical. Hes just unstoppable. We gotta be mentally locked in and have a mindset to try and do the best we can. LeBron is top 3, top 5 of all-time. Hes going to do what he does. We just gotta take away the other guys and have a great mindset of mentally being locked in every possession.Ž LEBRONContinued from 1By KYLE HIGHTOWERAssociated PressWALTHAM, Mass. „ When Brad Stevens accepted the Celtics head coaching job five years ago, he didnt allow himself to get caught up in thinking about how he could add his name to the franchises rich history. He was too busy trying to figure out how to avoid being buried under it. You realize that if youre going to break records here, youre probably going to break bad ones,Ž he recently said. Because none of the good ones are reachable.Ž While achieving Red Auerbach status may not be on Stevens radar, in just his fifth season theres no question the 41-year-old is also beyond being the wide-eyed former Butler University coach who arrived in Boston. In a timeframe that has often already swallowed up most first-time NBA coaches, hes managed to endear himself to a championship-driven city by helping Boston make an improbable run back to the Eastern Conference finals. The Celtics seemingly had their championship hopes derailed following the season-ending injuries to both of their offseason additions in Gordon Hayward and Kyrie Irving. Yet, Boston won 55 games during the regular season and increased its win total for the fifth consecutive season under Stevens. Despite having a roster that was down to just 11 healthy players by the end of their second-round win over Philadelphia, the Celtics enter their conference finals rematch with Cleveland on Sunday with an 8-0 record at home this postseason. They are also the first team in NBA history to make it back to this point without their leading scorer from the regular season (Irving). Most of the NBA community was taken aback after Stevens failed to receive a single vote from his peers when the National Basketball Coaches Association gave out its coach of the year award. The honor went to Torontos Dwane Casey, who was fired Thursday after his team was swept in the East semifinals by the Cleveland Cavaliers. Stevens has always downplayed the attention placed on coaching awards. He said that he thought Casey deserved the honor and didnt expect him to be without a job for long. Bostons successes this season aside, Stevens said comfort remains a commodity this profession. I dont think that I would ever define anybody in the coaching or playing shoes probably as comfortable,Ž he said. Youre just focused on whats next. But it is basketball. Theres only so much you can do.Ž But its also clear that one of the reasons that Casey lost his job was the Raptors inability to challenge the Cavs in the postseason. Toronto was also swept out of the playoffs by Cleveland last season. Most of the credit for Bostons run thus far surely belongs to veteran Al Horford and the Celtics corps of young players, including Terry Rozier, Jaylen Brown and rookie Jayson Tatum. Celtics Stevens remains humble as team continues to thriveAP PHOTO Boston Celtics head coach Brad Stevens gestures during the first quarter of Game 5 of an NBA basketball playoff series Wednesday in Boston. In just his fifth season Stevens has endeared himself to a championship-driven city after helping Boston make in improbable run back to the conference finals. Thomas and the Panthers Devin Funchess, Davis size could finally level the playing field. Cornerback Brent Grimes is still very capable at 35. Vernon Hargreaves has been a disappointment and seems relegated to being a slot cornerback. That means Davis will have a big opportunity to gain playing time, even win a starting job. Hes a confident player and one the Bucs really need on the field this season.Likely to surprise:JUSTIN WATSON, WR, PENNThe Bucs receiver room is loaded with talent. Mike Evans and DeSean Jackson are the starters and slot receiver Adam Humphries was second on the team with 61 catches in 2017. Secondyear pro Chris Godwin had 209 yards receiving in the final two games last season, including the game-winning TD catch against the Saints. He could see significantly more playing time. Its hard to see where Watson will fit in. But he is another big target at 6-3, 225-pounds. Hes a great route runner who is smart and mature beyond his years. Much like Godwin, he may force himself onto the playing field. Injuries always occur at the receiver position and Watson will be ready when he gets his chance.ROOKIESContinued from 1scrimmage. But why would the Bucs have interest in a cornerback whose skill set doesnt match their scheme? It turns out Davis strengths align with one of Tampa Bays major weaknesses. As the Ringers Danny Kelly recently pointed out, the team struggled to limit short, quick passes last season. Opponents were especially successful when they targeted receivers on the left side of the field. On passes aimed 0 to 9 yards beyond the line of scrimmage, they completed 85.5 percent and threw four touchdowns to one interception, according to Pro Football Focus. The outside cornerback wasnt responsible for every one of those completions, but opponents did pick on Ryan Smith. At Auburn last season, Davis allowed less than half of the passes thrown into his coverage to be caught. He was especially successful against shorter routes such as slants, holding quarterbacks to a 63.4 rating when targeting receivers on those patterns (the NCAA average was 92.7), according to Pro Football Focus. He also turned in a respectable performance against out routes, holding quarterbacks to a 72.9 rating (slightly below the NCAA average). The scouting reports on Davis are similar to the reports on Richard Sherman when he entered the draft in 2011. Uses size to disrupt receivers releases. Awareness in zone and off-man are only adequate. Has average ball skills. Tough against the run. One of the knocks on Davis is that he doesnt recover well when receivers gain separation at the line, but thats a common criticism of cornerback prospects who specialize in press coverage. NFL receivers are faster and twitchier. As outstanding as Sherman has been, he hasnt done it alone. Thanks to a fearsome pass rush and ultrareliable safety play, the Seahawks were able to take advantage of Shermans aggressiveness. For Davis to reach his ceiling in the NFL, the Bucs will need to give him the same kind of help.BUCSContinued from 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719638 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 47

Page 4 SP www.yoursun.com Saturday, May 12, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 26 11 .703 „ „ 6-4 W-1 11-4 15-7 New York 26 12 .684 „ 8-2 L-2 16-7 10-5 Toronto 20 18 .526 6 3 4-6 L-1 10-9 10-9 Tampa Bay 15 20 .429 10 7 3-7 L-4 8-10 7-10 Baltimore 11 27 .289 15 12 3-7 W-3 8-11 3-16 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 18 19 .486 „ „ 3-7 L-1 11-9 7-10 Minnesota 15 18 .455 1 6 6-4 L-1 7-7 8-11 Detroit 15 21 .417 2 7 4-6 L-1 8-8 7-13 Kansas City 13 25 .342 5 10 6-4 W-1 6-13 7-12 Chicago 9 26 .257 8 13 1-9 L-6 3-15 6-11 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 23 14 .622 „ „ 7-3 W-2 9-10 14-4 Houston 24 15 .615 „ „ 5-5 W-3 10-9 14-6 Seattle 21 15 .583 1 1 6-4 W-1 8-8 13-7 Oakland 19 19 .500 4 4 5-5 W-1 11-9 8-10 Texas 15 24 .385 9 9 4-6 W-1 7-16 8-8 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 22 15 .595 „ „ 6-4 L-1 8-7 14-8 Philadelphia 22 16 .579 „ 6-4 L-1 15-6 7-10 Washington 21 18 .538 2 1 8-2 W-1 10-10 11-8 New York 19 17 .528 2 2 2-8 W-1 7-10 12-7 Miami 14 24 .368 8 8 4-6 W-1 8-12 6-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY St. Louis 21 14 .600 „ „ 6-4 W-1 12-7 9-7 Milwaukee 22 16 .579 „ 6-4 W-1 10-9 12-7 Pittsburgh 22 16 .579 „ 5-5 W-4 11-5 11-11 Chicago 20 15 .571 1 5-5 W-4 12-6 8-9 Cincinnati 11 27 .289 11 11 4-6 W-3 6-15 5-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 24 13 .649 „ „ 5-5 L-2 13-7 11-6 Colorado 21 17 .553 3 1 6-4 L-2 6-9 15-8 San Francisco 19 20 .487 6 3 4-6 L-5 10-7 9-13 Los Angeles 16 21 .432 8 5 4-6 L-1 8-10 8-11 San Diego 14 25 .359 11 8 4-6 L-1 8-16 6-9 MAJOR LEAGUE BASEBALLCUBS 11, WHITE SOX 2CHICAGO (A) AB R H BI BB SO AVG. Delmonico lf 3 0 0 0 1 0 .232 Garcia cf 4 0 0 0 0 1 .244 A breu 1b 3 1 2 1 1 1 .280 S anchez 2b 4 0 1 0 0 0 .300 Palka rf 4 0 2 1 0 2 .302 Castillo c 4 0 0 0 0 2 .238 Davidson 3b 2 0 0 0 2 0 .248 A nderson ss 2 0 0 0 2 1 .250 Fulmer p 0 0 0 0 0 0 --S antiago p 1 0 0 0 0 1 .000 a-Engel ph 0 1 0 0 1 0 .163 A vilan p 0 0 0 0 0 0 --Beck p 0 0 0 0 0 0 --c-Thompson ph 1 0 0 0 0 0 .115 Bummer p 0 0 0 0 0 0 --V olstad p 0 0 0 0 0 0 --e-Rondon ph 1 0 0 0 0 0 .375 T OTALS 29 2 5 2 7 8 CHICAGO (N) AB R H BI BB SO AVG. Zobrist rf 6 2 3 0 0 1 .309 Bryant 3b 3 3 2 2 2 0 .302 Rizzo 1b 3 2 1 1 2 1 .213 Caratini 1b 1 0 0 0 0 1 .283 Baez 2b 4 0 0 1 0 2 .278 S chwarber lf 3 1 1 0 1 2 .270 W ilson p 0 0 0 0 0 0 --d-La Stella ph 1 0 1 0 0 0 .304 Hancock p 0 0 0 0 0 0 .000 Contreras c 5 2 4 7 0 0 .268 Russell ss 3 0 0 0 2 2 .254 Happ cf-lf 5 0 1 0 0 2 .229 Chatwood p 2 0 1 0 0 0 .222 b-Zagunis ph 1 0 1 0 0 0 .667 Duensing p 0 0 0 0 0 0 --S trop p 0 0 0 0 0 0 --A lmora cf 2 1 0 0 0 0 .289 T OTALS 39 11 15 11 7 11 CHICAGO (A) 000 110 000„ 2 5 2 CHICAGO (N) 500 101 40X„11 15 0 a-pinch hit for Santiago in the 5th. bdoubled for Chatwood in the 5th. c-popped out for Beck in the 7th. d-singled for Wilson in the 7th. e-”ied out for Volstad in the 9th. E„Garcia (2), Davidson (1). LOB„Chicago (A) 7, Chicago (N) 13. 2B„Palka (3), Zobrist (4), Contreras 2 (12), Zagunis (1). HR„Contreras (2), off Fulmer; Bryant (7), off Santiago; Contreras (3), off Beck. RBIs„ A breu (20), Palka (11), Bryant 2 (19), Rizzo (20), Baez (34), Contreras 7 (16). SF„Baez. GIDP„Anderson. DP„Chicago (N) 1 (Russell, Baez, Caratini). CHICAGO (A) IP H R ER BB SO NP ERA Fulmer, L, 2-3 1.2 3 5 5 4 3 59 6.23 S antiago 2.1 5 1 1 0 2 52 5.60 A vilan 1 1 0 0 1 2 21 4.76 Beck 1 1 1 1 0 2 17 2.31 Bummer .1 2 4 0 1 0 18 4.91 V olstad 1.2 3 0 0 1 2 38 4.74 CHICAGO (N) IP H R ER BB SO NP ERA Chtwd, W, 3-3 5 3 2 2 5 6 92 3.35 Duensing .1 1 0 0 0 0 7 0.00 Strop 1 0 0 0 1 0 19 1.69 Wilson .2 0 0 0 0 0 7 3.86 Hancock 2 1 0 0 1 2 35 4.91 Inherited runners-scored„Santiago 2-0, V olstad 3-3, Strop 1-0, Wilson 1-0. HBP„ Fulmer (Bryant). WP„Chatwood. PB„ Castillo (4), Contreras (4). T „3:45. A„39,585 (41,649).ORIOLES 9, RAYS 4 T AMPA BAY AB R H BI BB SO AVG. S pan lf 4 1 2 0 1 0 .250 Cron dh 5 0 2 1 0 0 .269 W endle 2b 5 0 2 0 0 1 .280 Ramos c 5 0 1 0 0 1 .308 Duffy 3b 5 1 2 0 0 2 .302 Miller 1b 4 1 2 0 0 2 .235 Gomez rf 4 1 2 2 0 0 .205 S mith cf 4 0 0 0 0 1 .313 Hechavarria ss 4 0 2 0 0 0 .270 T OTALS 40 4 15 3 1 7 BALTIMORE AB R H BI BB SO AVG. Mancini lf 4 1 1 0 0 1 .268 Gentry lf 0 0 0 0 0 0 .203 J ones cf 4 1 1 0 0 1 .258 Machado ss 4 2 2 6 0 0 .354 S choop 2b 4 0 1 1 0 0 .241 Davis 1b 4 0 2 0 0 2 .181 T rumbo dh 4 1 1 1 0 0 .325 S isco c 4 2 2 1 0 1 .224 S antander rf 3 1 0 0 0 0 .204 Peterson 3b 2 1 0 0 1 1 .200 T OTALS 33 9 10 9 1 6 T AMPA BAY 001 000 030„4 15 0 BALTIMORE 200 001 51X„9 10 1 E„Gentry (1). LOB„Tampa Bay 10, Baltimore 2. 2B„Span (5), Hechavarria (2), S choop (6). 3B„Gomez (1). HR„Machado (11), off Faria; Trumbo (1), off Faria; Machado (12), off Stanek; Sisco (2), off V enters. RBIs„Cron (21), Gomez 2 (10), Machado 6 (35), Schoop (7), Trumbo (4), S isco (10). Runners left in scoring position„Tampa Bay 4 (Cron, Wendle, Smith 2); Baltimore 1 (Davis). RISP„Tampa Bay 3 for 12; Baltimore 1 for 4. Runners moved up„Smith. GIDP„Wendle, Duffy, Trumbo. DP„Tampa Bay 1 (Hechavarria, Wendle, Miller); Baltimore 2 (Schoop, Machado, Davis), (Machado, Schoop, Davis). T AMPA BAY IP H R ER BB SO NP ERA Faria, L, 3-2 6 8 7 7 1 3 94 5.09 S tanek 1 1 1 1 0 2 10 3.38 V enters 1 1 1 1 0 1 13 2.08 BALTIMORE IP H R ER BB SO NP ERA Gausmn, W, 3-2 7.1 11 2 2 0 6 107 3.18 Bleier .1 3 2 2 1 0 17 1.17 Brach, S, 5-6 1.1 1 0 0 0 1 11 4.60 Faria pitched to 4 batters in the 7th. Inherited runners-scored„Stanek 3-3, Bleier 1-1, Brach 2-0. HBP„Faria (Santander). WP„Gausman. Umpires„Home, Brian Knight; First, Gerry Davis; Second, Pat Hoberg; Third, Mark Carlson. T „2:36. A„28,170 (45,971).MARLINS 6, BRAVES 3ATLANTA AB R H BI BB SO AVG. Albies 2b 4 2 1 1 1 1 .284 Acuna lf 4 0 0 0 0 2 .274 Freeman 1b 3 0 0 0 1 0 .319 Markakis rf 4 1 2 1 0 0 .345 Suzuki c 4 0 0 0 0 0 .274 Inciarte cf 4 0 0 0 0 1 .258 Camargo ss 3 0 0 0 0 1 .205 Flaherty 3b 3 0 1 1 1 1 .315 McCarthy p 2 0 0 0 0 1 .067 a-Bautista ph 1 0 0 0 0 1 .143 Moylan p 0 0 0 0 0 0 --Biddle p 0 0 0 0 0 0 1.000 c-Tucker ph 1 0 1 0 0 0 .280 TOTALS 33 3 5 3 3 8 MIAMI AB R H BI BB SO AVG. Realmuto c 5 2 3 2 0 0 .325 Prado 3b 3 0 0 0 1 0 .143 Castro 2b 4 1 1 2 0 0 .287 Bour 1b 2 0 0 0 2 0 .223 Rivera ss 0 0 0 0 0 0 .133 Anderson rf 4 1 1 0 0 0 .261 Dietrich lf 4 1 3 0 0 1 .246 Barraclough p 0 0 0 0 0 0 --Ziegler p 0 0 0 0 0 0 --Rojas ss-1b 4 1 3 1 0 0 .255 Brinson cf 4 0 1 1 0 2 .175 Straily p 2 0 0 0 0 1 .250 Tazawa p 0 0 0 0 0 0 --b-Shuck ph 1 0 1 0 0 0 .226 Guerrero p 0 0 0 0 0 0 --Maybin lf 1 0 1 0 0 0 .240 TOTALS 34 6 14 6 3 4 ATLANTA 001 110 000„3 5 0 MIAMI 101 220 00X„6 14 2 a-struck out for McCarthy in the 6th. bsingled for Tazawa in the 6th. c-singled for Biddle in the 9th. E„Realmuto (2), Bour (3). LOB„Atlanta 7, Miami 7. 2B„Markakis (10), Realmuto (3), Maybin (8). HR„Albies (12), off Straily; Realmuto (5), off McCarthy; Castro (2), off McCarthy. RBIs„Albies (30), Markakis (29), Flaherty (10), Realmuto 2 (10), Castro 2 (18), Rojas (14), Brinson (13). SB„Albies (5), Anderson (2). Runners left in scoring position„Atlanta 3 (Suzuki, McCarthy 2). RISP„Atlanta 1 for 5; Miami 4 for 11. Runners moved up„Prado, Castro. LIDP„ Realmuto, Brinson. GIDP„Prado, Castro. DP„Atlanta 4 (Flaherty, Albies, Freeman), (Flaherty, Albies), (Camargo, Albies, Freeman), (Camargo, Albies). ATLANTA IP H R ER BB SO NP ERA McCarthy, L, 4-2 5 11 6 6 2 3 85 5.58 Moylan 1 1 0 0 1 0 17 3.46 Biddle 2 2 0 0 0 1 15 1.64 MIAMI IP H R ER BB SO NP ERA Straily, W, 1-0 5 3 3 2 3 5 102 5.54 Tazawa, H, 2 1 1 0 0 0 2 20 7.00 Guerrero, H, 4 1 0 0 0 0 1 14 3.93 Barraclough, H, 3 1 0 0 0 0 0 12 2.16 Ziegler, S, 5-5 1 1 0 0 0 0 12 6.06 HBP„Straily (Camargo). Umpires„Home, Sean Barber; First, Mike Winters; Second, Tim Timmons; Third, Rob Drake. T„2:42. A„9,149 (36,742).METS 3, PHILLIES 1NEW YORK AB R H BI BB SO AVG. Nimmo cf-rf 4 0 0 0 0 2 .235 Cabrera 2b 3 0 2 0 1 0 .326 Cespedes lf 4 0 1 0 0 1 .248 Ramos p 0 0 0 0 0 0 --Familia p 0 0 0 0 0 0 --Gonzalez 1b 4 0 1 0 0 1 .247 Flores 3b 4 0 1 0 0 1 .222 1-Guillorme pr-3b 0 1 0 0 0 0 --Conforto rf-lf 3 1 2 2 1 0 .207 Mesoraco c 4 1 1 1 0 0 .200 Matz p 2 0 0 0 0 0 .091 Lugo p 0 0 0 0 0 0 .000 a-Reyes ph-ss 2 0 1 0 0 0 .140 Rosario ss 2 0 0 0 0 0 .243 b-Smith ph 0 0 0 0 0 0 --Sewald p 0 0 0 0 0 0 .000 c-Lagares ph-cf 2 0 0 0 0 0 .320 TOTALS 34 3 9 3 2 5 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 5 0 1 0 0 2 .268 Altherr rf 3 0 0 0 1 2 .200 Herrera cf 3 1 2 1 1 0 .360 Hoskins lf 2 0 0 0 1 1 .268 Santana 1b 4 0 0 0 0 0 .186 Franco 3b 4 0 1 0 0 0 .281 Kingery ss 4 0 2 0 0 1 .224 Alfaro c 3 0 1 0 0 0 .216 d-Florimon ph 1 0 0 0 0 1 .263 Arrieta p 2 0 0 0 1 1 .091 Hunter p 0 0 0 0 0 0 --Neris p 0 0 0 0 0 0 .000 e-Williams ph 1 0 0 0 0 0 .217 TOTALS 32 1 7 1 4 8 NEW YORK 000 000 003„3 9 0 PHILADELPHIA 100 000 000„1 7 0 a-singled for Lugo in the 7th. b-walked for Rosario in the 7th. c-”ied out for Sewald in the 8th. d-struck out for Alfaro in the 9th. e-grounded out for Neris in the 9th. 1-ran for Flores in the 9th. LOB„New York 6, Philadelphia 9. 2B„ Cabrera (11). HR„Conforto (3), off Neris; Mesoraco (2), off Neris; Herrera (6), off Matz. RBIs„Conforto 2 (9), Mesoraco (4), Herrera (24). SB„Hernandez (7). Runners left in scoring position„New York 2 (Gonzalez 2); Philadelphia 4 (Santana 3, Arrieta). RISP„New York 0 for 3; Philadelphia 0 for 7. GIDP„Mesoraco, Alfaro, Arrieta. DP„New York 2 (Rosario, Cabrera, Gonzalez), (Rosario, Cabrera, Gonzalez); Philadelphia 1 (Kingery, Hernandez, Santana). NEW YORK IP H R ER BB SO NP ERA Matz 5 5 1 1 4 3 95 3.86 Lugo 1 1 0 0 0 1 14 2.42 Sewald 1 1 0 0 0 2 20 3.32 Ramos, W, 2-2 1 0 0 0 0 1 9 3.86 Familia, S, 11-14 1 0 0 0 0 1 15 1.50 PHILADELPHIA IP H R ER BB SO NP ERA Arrieta 7.1 5 0 0 2 5 101 2.59 Hunter, H, 5 .2 1 0 0 0 0 5 3.52 Neris, L, 1-3, BS, 3-11 1 3 3 3 0 0 20 5.17 HBP„Matz (Hoskins). WP„Lugo. Umpires„Home, Dan Bellino; First, Ben May; Second, Jim Reynolds; Third, John Tumpane. T„2:49. A„29,247 (43,647).ATHLETICS 10, YANKEES 5OAKLAND AB R H BI BB SO AVG. Semien ss 6 1 2 4 0 0 .265 Joyce lf 5 1 2 1 1 0 .202 Lowrie 2b 6 1 3 2 0 1 .344 Davis dh 5 1 1 1 0 1 .215 Olson 1b 5 1 2 0 0 0 .239 Chapman 3b 3 2 1 2 2 1 .225 Lucroy c 3 0 1 0 0 0 .290 Canha rf 3 2 1 0 2 1 .277 Fowler cf 5 1 1 0 0 1 .167 TOTALS 41 10 14 10 5 5 NEW YORK AB R H BI BB SO AVG. Gardner lf 2 1 1 0 3 0 .212 Judge rf 4 1 1 4 1 2 .309 Gregorius ss 4 0 0 0 0 0 .272 Stanton dh 4 0 1 0 0 0 .238 Hicks cf 4 0 0 0 0 0 .214 Walker 1b 4 0 1 0 0 1 .200 Andujar 3b 4 2 1 0 0 0 .270 Romine c 3 0 1 0 0 1 .289 a-Sanchez ph-c 1 0 0 0 0 1 .200 Torres 2b 3 1 1 1 0 1 .344 TOTALS 33 5 7 5 4 6 OAKLAND 031 101 013„10 14 1 NEW YORK 001 030 100„5 7 0 a-struck out for Romine in the 8th. E„Semien (8). LOB„Oakland 11, New York 6. 2B„Semien (10), Olson (7), Canha (5). HR„Davis (10), off Gray; Chapman (7), off Gray; Lowrie (9), off Hale; Joyce (3), off Hale; Torres (3), off Graveman; Judge (10), off Graveman. RBIs„Semien 4 (18), Joyce (5), Lowrie 2 (34), Davis (32), Chapman 2 (17), Judge 4 (32), Torres (12). S„Lucroy, Torres. Runners left in scoring position„Oakland 6 (Lowrie, Davis, Lucroy 2, Fowler 2); New York 2 (Stanton 2). RISP„Oakland 3 for 16; New York 1 for 3. Runners moved up„Olson, Joyce, Torres. GIDP„Judge. DP„Oakland 1 (Lowrie, Semien, Olson). OAKLAND IP H R ER BB SO NP ERA Gravemn, W, 1-5 6 3 4 1 2 4 84 7.60 Dull, H, 3 .1 2 1 1 0 0 8 3.38 Trivino 0 0 0 0 2 0 10 0.75 Petit, H, 2 1.1 1 0 0 0 0 16 4.35 Treinen, S, 6-8 1.1 1 0 0 0 2 13 1.04 NEW YORK IP H R ER BB SO NP ERA Gray, L, .2 5 9 5 5 3 2 93 6.39 Hale 3 4 2 2 0 2 53 6.75 Robertson 1 1 3 3 2 1 24 4.19 Trivino pitched to 2 batters in the 7th. Inherited runners-scored„Trivino 2-1, Petit 3-0, Treinen 1-0. HBP„Hale (Lucroy). Umpires„Home, Marvin Hudson; First, James Hoye; Second, Quinn Wolcott; Third, Jeff Kellogg. T„3:02. A„43,093 (54,251).PIRATES 11, GIANTS 2SAN FRANCISCO AB R H BI BB SO AVG. Blanco lf 4 0 2 0 1 1 .273 McCutchen rf 5 0 1 0 0 2 .248 Posey c 5 1 2 0 0 2 .308 Belt 1b 4 0 0 0 1 2 .276 Longoria 3b 4 1 1 0 1 0 .241 Crawford ss 3 0 1 0 0 2 .254 Hanson 2b 3 0 1 0 1 0 .273 Jackson cf 4 0 1 2 0 2 .222 Suarez p 2 0 0 0 0 1 .000 Johnson p 0 0 0 0 0 0 --b-Sandoval ph 1 0 0 0 0 1 .268 Gearrin p 0 0 0 0 0 0 --Valdez p 0 0 0 0 0 0 --d-Hundley ph 1 0 0 0 0 1 .293 Watson p 0 0 0 0 0 0 --Moronta p 0 0 0 0 0 0 .000 TOTALS 36 2 9 2 4 14 PITTSBURGH AB R H BI BB SO AVG. Moroff 2b 5 1 2 3 0 2 .241 Polanco rf 5 1 1 0 0 1 .224 Marte cf 5 2 3 2 0 1 .300 Bell 1b 5 1 1 2 0 2 .248 Cervelli c 3 0 1 0 1 1 .303 Freese 3b 3 0 0 0 1 1 .255 Rodriguez lf 4 2 2 0 0 1 .169 Mercer ss 4 2 3 1 0 0 .254 Taillon p 0 0 0 0 0 0 .167 Brault p 0 0 0 0 0 0 .200 a-Osuna ph 1 1 1 2 0 0 .364 Crick p 0 0 0 0 0 0 --Santana p 0 0 0 0 0 0 --c-Moran ph 1 0 1 1 0 0 .290 Feliz p 0 0 0 0 0 0 --Kontos p 0 0 0 0 0 0 --e-Frazier ph 0 1 0 0 1 0 .242 Rodriguez p 0 0 0 0 0 0 .000 TOTALS 36 11 15 11 3 9 SAN FRANCISCO 000 200 000„2 9 0 PITTSBURGH 200 301 23X„11 15 2 a-homered for Brault in the 4th. b-struck out for Johnson in the 6th. c-doubled for Santana in the 6th. d-struck out for Valdez in the 8th. e-walked for Kontos in the 8th. E„Bell (2), Cervelli (2). LOB„San Francisco 12, Pittsburgh 5. 2B„McCutchen (6), Posey (8), Polanco (10), Rodriguez (1), Moran (8). 3B„Mercer (1). HR„Marte (6), off Suarez; Osuna (2), off Suarez; Bell (3), off Valdez; Moroff (2), off Watson. RBIs„Jackson 2 (11), Moroff 3 (6), Marte 2 (19), Bell 2 (20), Mercer (12), Osuna 2 (6), Moran (20). SB„ Hanson (3). CS„Cervelli (1). S„Taillon. Runners left in scoring position„San Francisco 8 (McCutchen 3, Belt, Longoria, Suarez 2, Sandoval); Pittsburgh 2 (Polanco, Rodriguez). RISP„San Francisco 2 for 16; Pittsburgh 4 for 8. Runners moved up„McCutchen, Posey, Moroff, Mercer. GIDP„Longoria. DP„Pittsburgh 1 (Freese, Moroff, Bell). SAN FRANCISCO IP H R ER BB SO NP ERA Suarez, L, 1-2 4 7 5 5 2 5 88 4.57 Johnson 1 0 0 0 0 1 15 5.30 Gearrin 1 3 1 1 0 1 14 4.30 Valdez 1 2 2 2 0 1 13 18.00 Watson .1 2 3 3 1 0 23 2.25 Moronta .2 1 0 0 0 1 19 1.47 PITTSBURGH IP H R ER BB SO NP ERA Taillon 3 1 0 0 1 5 51 4.08 Brault, W, 3-1 1 2 2 2 2 3 33 4.72 Crick 1 1 0 0 0 0 10 2.89 Santana, H, 4 1 2 0 0 0 1 19 3.24 Feliz 1 1 0 0 1 2 23 2.81 Kontos 1 1 0 0 0 2 21 4.15 Rodriguez 1 1 0 0 0 1 11 1.35 HBP„Kontos (Crawford). Umpires„Home, Chris Segal; First, Tom Hallion; Second, Phil Cuzzi; Third, Adam Hamari. T„3:20. A„34,720 (38,362).STATISTICAL LEADERSRUNS: Betts, Boston, 38; Springer, Houston, 33; Trout, Los Angeles, 32; Gardner, New York, 29; Judge, New York, 29; Lindor, Cleveland, 28; Gregorius, New York, 27; Semien, Oakland, 27; Stanton, New York, 27; 2 tied at 26. RBI: Lowrie, Oakland, 32; KDavis, Oakland, 31; Gregorius, New York, 31; Haniger, Seattle, 30; Machado, Baltimore, 29; Martinez, Boston, 29; GSanchez, New York, 29; Judge, New York, 28; Moustakas, Kansas City, 28; Betts, Boston, 27. HITS: Altuve, Houston, 52; Gordon, Seattle, 49; Lowrie, Oakland, 49; Machado, Baltimore, 49; Martinez, Boston, 48; Springer, Houston, 48; Segura, Seattle, 47; Simmons, Los Angeles, 46; 3 tied at 45. 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. NATIONAL LEAGUE RUNS: Albies, Atlanta, 35; Blackmon, Colorado, 29; Harper, Washington, 29; Hernandez, Philadelphia, 27; Marte, Pittsburgh, 26; Pham, St. Louis, 26; CTaylor, Los Angeles, 26; Baez, Chicago, 25; Freeman, Atlanta, 25; Markakis, Atlanta, 25. RBI: Baez, Chicago, 33; Pollock, Arizona, 32; Albies, Atlanta, 29; Franco, Philadelphia, 28; Freeman, Atlanta, 28; Harper, Washington, 28; Markakis, Atlanta, 28; Cespedes, New York, 27; Dickerson, Pittsburgh, 26; Santana, Philadelphia, 26. HITS: Markakis, Atlanta, 49; Herrera, Philadelphia, 47; Albies, Atlanta, 45; Freeman, Atlanta, 45; Cabrera, New York, 43; Dickerson, Pittsburgh, 43; Marte, Pittsburgh, 42; 4 tied at 41. 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; Mikolas, St. Louis, 2.51; Garcia, Miami, 2.68; Lester, Chicago, 2.82.BOX SCORES ROUNDUP/MATCHUPSCubs 11, White Sox 2: Willson Contreras had two homers, two doubles and drove in a career-high seven runs on his bobblehead day, and the Chicago Cubs pounded the crosstown White Sox. Orioles 9, Rays 4: Manny Machado hit two home runs, including his eighth career grand slam, and Baltimore beat Tampa Bay for their season-high third straight victory. Mets 3, Phillies 1: Michael Conforto hit a two-run homer in the ninth inning off Phillies closer Hector Neris and the New York Mets rallied to beat Philadelphia. Phillies starter Jake Arrieta allowed “ve hits over 7 1/3 scoreless innings and they led 1-0 until Neris allowed a one-out single, Confortos third homer and a homer to Devin Mesoraco on the next pitch. Marlins 6, Braves 3: J.T. Realmuto had three hits, including his “fth homer, and Miami broke a four-game losing streak by beating Atlanta. Athletics 10, Yankees 5: Khris Davis, Matt Chapman, Jed Lowrie and Matt Joyce all homered and Oakland left New York with back to back losses for the “rst time in more than a month. Pirates 11, Giants 2: Starling Marte, Josh Bell and Jose Osuna all hit two-run homers, Max Moroff added a three-run blast and Pittsburgh beat San Francisco in Andrew McCutchens return to PNC Park. LATE Boston at Toronto Kansas City at Cleveland Texas at Houston 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 TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Washington Strasburg (R) 4-3 3.52 4-4 0-0 2.0 0.00 Arizona McFarland (L) 4:05p 2-1 2.38 0-0 1-0 3.2 2.45 New York Syndergaard (R) 2-1 3.09 5-3 0-1 9.0 3.00 Philadelphia E”in (R) 7:05p 1-0 0.71 1-1 0-1 10.1 4.35 San Fran. Samardzija (R) 1-2 6.62 2-2 2-0 13.0 2.08 Pittsburgh Kuhl (R) 7:05p 4-2 4.12 4-3 0-0 6.0 1.50 Atlanta Soroka (R) 1-1 4.50 1-1 0-0 0.0 0.00 Miami Garcia (L) 7:10p 1-1 2.68 2-3 0-0 7.1 3.68 Milwaukee Anderson (R) 3-3 3.97 5-3 1-0 11.0 1.64 Colorado Freeland (L) 8:10p 2-4 3.95 3-4 0-1 5.2 3.18 St. Louis Wacha (R) 4-1 3.35 6-1 1-0 6.0 4.50 San Diego Ross (R) 8:40p 2-3 3.89 4-3 0-0 0.0 0.00 Cincinnati Bailey (R) 0-5 5.61 0-8 0-0 0.0 0.00 Los Angeles Stripling (R) 9:10p 0-1 1.93 0-2 0-0 2.0 13.50AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Triggs (R) 3-1 4.41 5-2 0-1 6.0 1.50 New York German (R) 1:05p 0-1 2.66 1-0 0-0 4.0 0.00 Boston Price (L) 2-4 5.11 3-4 0-0 1.1 0.00 Toronto Estrada (R) 4:07p 2-2 5.21 5-2 0-1 19.2 4.12 Seattle Hernandez (R) 4-3 5.28 5-3 0-1 2.0 18.00 Detroit Fulmer (R) 4:10p 1-2 3.51 3-4 0-0 0.0 0.00 Kansas City Junis (R) 4-2 3.18 5-2 0-0 8.0 5.63 Cleveland Clevinger (R) 4:10p 2-0 2.76 3-4 2-0 16.2 2.16 Tampa Bay Archer (R) 2-2 5.32 4-4 2-2 21.1 5.91 Baltimore TBD 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Texas Fister (R) 1-3 4.02 3-3 0-1 6.2 8.10 Houston Morton (R) 7:10p 4-0 2.16 4-3 1-1 11.2 3.09 Minnesota Gibson (R) 1-1 3.49 4-3 2-0 12.1 2.92 Los Angeles TBD 9:07p 0-0 0.00 0-0 0-0 0.0 0.00 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA White Sox Shields (R) 1-3 5.14 2-5 0-1 4.0 6.75 Cubs Lester (L) 2:20p 2-1 2.82 5-2 1-0 7.0 2.57 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLMAY 12 1910: Chief Bender of the Philadelphia Athletics pitched a 4-0 no-hitter against the Cleveland Indians. 1926: Walter Johnson of the Washington Senators won his 400th career game, beating the St. Louis Browns 7-4. 1937: St. Louis Joe Medwick hit two home runs and two doubles to lead the Cardinals to a 15-3 victory over the Philadelphia Phillies. 1955: Sam ToothpickŽ Jones of the Cubs got a no-hitter the hard way. In the ninth inning against Pittsburgh, he walked the bases full and then struck out the next three batters for a 4-0 victory. 1956: Carl Erskine of the Brooklyn Dodgers pitched a 3-0 no-hitter against the New York Giants. 1966: Lou Brocks RBI single in the 12th inning gave the St. Louis Cardinals a 4-3 victory over Atlanta in the opening of Busch Memorial Stadium. Felipe Alou hit two home runs for the Braves. 1970: Ernie Banks hit his 500th home run off Pat Jarvis in Chicagos 4-3 victory over Atlanta at Wrigley Field. 2000: Bostons Pedro Martinez, who had 17 strikeouts in his last start May 6 against Tampa Bay, struck out 15 in a 9-0 win over Baltimore, to tie an AL record set in 1968 by Clevelands Luis Tiant for most strikeouts over two games. 2001: A.J. Burnett pitched an unlikely no-hitter: overcoming a record nine walks: to lead Florida over San Diego 3-0. 2007: Bartolo Colon of the Los Angeles Angels matched a major league record by winning his 12th straight start against Texas. Colon pitched six innings in a 6-3 victory. The only other pitcher to win 12 straight starts against an opponent was Pedro Martinez, who won a dozen in a row against the Seattle Mariners from 1998-2004.THURSDAYS GAMES American League Boston 5, N.Y. Yankees 4 Baltimore 11, Kansas City 6 Seattle 9, Toronto 3 L.A. Angels 7, Minnesota 4 National League Philadelphia 6, San Francisco 3 Atlanta 9, Miami 2 Milwaukee 5, Colorado 2 Washington 2, Arizona 1, 11 innings Cincinnati 4, L.A. Dodgers 1 St. Louis 2, San Diego 1 SUNDAYS GAMES American League Oakland at N.Y. Yankees, 1:05 p.m. Tampa Bay at Baltimore, 1:05 p.m. Boston at Toronto, 1:07 p.m. Kansas City at Cleveland, 1:10 p.m. Seattle at Detroit, 1:10 p.m. Texas at Houston, 2:10 p.m. Minnesota at L.A. Angels, 4:07 p.m. National League Atlanta at Miami, 1:10 p.m. N.Y. Mets at Philadelphia, 1:35 p.m. San Francisco at Pittsburgh, 1:35 p.m. Milwaukee at Colorado, 3:10 p.m. Cincinnati at L.A. Dodgers, 4:10 p.m. St. Louis at San Diego, 4:10 p.m. Washington at Arizona, 8:08 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 meetings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 33 122 38 44 .361 MMachado Bal 38 144 21 51 .354 Simmons LAA 35 131 24 46 .351 JMartinez Bos 35 138 23 48 .348 Lowrie Oak 37 151 17 52 .344 DGordon Sea 35 144 22 49 .340 Altuve Hou 39 157 23 52 .331 Soler KC 33 116 17 38 .328 Trout LAA 37 135 32 44 .326 Castellanos Det 35 140 20 45 .321 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 37 136 23 49 .360 Markakis Atl 37 148 26 51 .345 Kemp LAD 35 108 13 36 .333 Pham StL 31 103 26 34 .330 Cabrera NYM 35 138 23 45 .326 Dickerson Pit 34 133 20 43 .323 FFreeman Atl 37 141 25 45 .319 Arenado Col 33 117 19 37 .316 Posey SF 32 117 15 36 .308 Cervelli Pit 30 99 14 30 .303 Through May 11

PAGE 48

The Sun / Saturday, May 12, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBDaytona (Reds) 22 12 .647 „ Tampa (Yankees) 19 16 .543 3 Lakeland (Tigers) 14 20 .412 8 Dunedin (Blue Jays) 14 20 .412 8 Florida (Braves) 14 21 .400 8 Clearwater (Phillies) 14 21 .400 8 South Division W L Pct. GBJupiter (Marlins) 22 13 .629 „ Palm Beach (Cardinals) 20 14 .588 1 Bradenton (Pirates) 19 16 .543 3 Charlotte (Rays) 18 17 .514 4 Fort Myers (Twins) 16 19 .457 6 St. Lucie (Mets) 15 18 .455 6Fridays GamesClearwater 7, Daytona 2 Tampa 7, Florida 1 Charlotte 7, Jupiter 6 Dunedin 4, Fort Myers 3 St. Lucie 11, Lakeland 2 Palm Beach 6, Bradenton 4Saturdays GamesCharlotte 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.Sundays GamesNo games scheduledPRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE 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 Arizona Off Washington Off New York -152 at Philadelphia +142 at Pittsburgh -129 San Francisco +119 Atlanta -132 at Miami +122 at Colorado -125 Milwaukee +115 St. Louis -117 at San Diego +107 at Los Angeles -180 Cincinnati +165American Leagueat New York -183 Oakland +168 Boston -129 at Toronto +119 at Cleveland -200 Kansas City +180 Seattle -117 at Detroit +107 at Baltimore (G1) Off Tampa Bay Off at Baltimore (G2) Off Tampa Bay Off at Houston -253 Texas +223 at Los Angeles -142 Minnesota +132Interleagueat Chicago Cubs -260 Chicago W.Sox +230NATIONAL BASKETBALL ASSOCIATION PlayoffsSundayFAVORITE LINE O/U UNDERDOG Cleveland 1 204 at BostonMonday at Houston 1 224 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Winnipeg -141 Vegas +131 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed RHP Chris Tillman on the 10-day DL. Recalled RHP Jimmy Yacabonis from Norfolk (IL). CLEVELAND INDIANS „ Activated LHP Andrew Miller from the 10-day DL. Placed LHP Tyler Orlon on the paternity list. OAKLAND ATHLETICS „ Recalled RHP Kendall G raveman from Nashville (PCL). Placed OF Stephen Piscotty on the bereavement list. TEXAS RANGERS „ Activated 2B Rougned Odor from the 10-day DL. Designated INF-OF Renato Nunez for assignment. TORONTO BLUE JAYS „ Placed RHP Marcus Stroman on the 10-day DL, retroactive to May 9. Optioned LHP Tim Mayza to Buffalo (IL). Recalled RHPs Joe Biagini and Sam Gaviglio from Buffalo.National LeagueMILWAUKEE BREWERS „ Optioned OF Brett Phillips to Colorado Springs (PCL). Recalled RHP Brandon Woodruff from Colorado springs. NEW YORK METS „ Placed OF Jay Bruce on the paternity leave list. Recalled INF Dominic Smith from Las Vegas (PCL). Recalled LHP Buddy Baumann from Las Vegas. Placed RHP Hansel Robles on the 10-day DL, retroactive to May 9. ST. LOUIS CARDINALS „ Placed LHP Tyler Lyons on the 10-day DL, retroactive to May 9. Activated LHP Brett Cecil from the 10-day DL. WASHINGTON NATIONALS „ Selected the contract of C Spencer Kieboom from Syracuse (IL). Placed C Matt Wieters on the 10-day disabled list. Transferred OF Adam Eaton to the 60-day DL.American AssociationCLEBURNE „ Released RHPs Connor Camacho and Scott Plaza. GARY SOUTHSHORE „ Released RHP Yasumoto Kubo. KANSAS CITY „ Traded INF J.C. Rodriguez to Rockland (Can-Am) for a player to be named. LINCOLN „ Released OF John Schultz. WICHITA „ Signed LHP Brady Bowen. WINNIPEG „ Released RHP Marshall Pautsch.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Waived F Tyler Cavanaugh. TORONTO RAPTORS „ Fired coach Dwane Casey.FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with DT Terrell McClain. BUFFALO BILLS „ Signed CB Taron Johnson. CAROLINA PANTHERS „ Signed RB Kenjon Barner to a one-year contract. Signed S Rashaan Gaulden and LB Andre Smith. INDIANAPOLIS COLTS „ Signed G Quenton Nelson and DEs Kemoko Turay and Tyquan Lewis; RBs Nyheim Hines and Jordan Wilkins; WRs Daurice Fountain and Deon Cain; and LBs Matthew Adams and Zaire Franklin. LOS ANGELES CHARGERS „ Signed LB Uchenna Nwosu, S Kyzir White, C Scott Quessenberry, WR Dylan Cantrell and RB Justin Jackson to four-year contracts. NEW ENGLAND PATRIOTS „ Signed LBs JaWhaun Bentley and Christian Sam; WRs Braxton Berrios, Darren Andrews and Chris Lacy; QB Danny Etling; DB Keion Crossen; TE Ryan Izzo; DL John Atkins, Trent Harris and DL Frank Herron; DBs J.C. Jackson and A.J. Moore; RB Ralph Webb and TE Shane Wimann. Released OL Tony Garcia. NEW YORK GIANTS „ Signed G Will Hernandez, LB Lorenzo Carter and QB Kyle Lauletta. OAKLAND RAIDERS „ Waived P Colby Wadman. SAN FRANCISCO 49ERS „ Signed CB D.J. Reed Jr. to a four-year contract. TENNESSEE TITANS „ Signed P-K Austin Barnard; WRs Cameron Batson, Deontay Burnett, Devin Ross and Jordan Veasy; RBs Dalyn Dawkins, Larry Rose and Akrum Wadley; OTs Matthew Diaz and Elijah Nkansah; LBs Nick DeLuca and Sharif Finch; CBs Rico Gafford, Elijaah Goins and Ryan McKinley; Ss Joshua Kalu and Damon Webb ; DE Matt Dickerson; DT Mike Ramsey; C Nico Falah; G Aaron Stinnie and TE Ethan Wolf.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed QB Zack Mahoney and WR Rashaun Simonise.HOCKEYNational Hockey LeagueTORONTO MAPLE LEAFS „ Named Kyle Dubas general manager.SOCCERMajor League SoccerMLS „ Fined Los Angeles FC F Diego Rossi an undisclosed amount for simulation/embellishment in a May 9 match against Minnesota.COLLEGESFLORIDA „ Named Al Pinkins mens associate basketball coach. GEORGIA TECH „ Announced sophomore transfer OL Jack DeFoor was granted a waiver from the NCAA making him eligible to play in 2018. LA SALLE „ Named Kenny Johnson mens assistant basketball coach. MINNESOTA „ Named Kyle Lindsted mens assistant basketball coach. RUTGERS „ Named Umme Salim-Beasley gymnastics coach. TENESSEE TECH „ Named Ben Walker mens assistant basketball coach.PRO HOCKEYECHLAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 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 0South DivisionFlorida 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, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 „„„Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 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, OTSouth DivisionFlorida 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 2Western Conference Central DivisionFort 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 2Mountain DivisionColorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OT Conference Finals(Best-of-7; x-if necessary)Eastern ConferenceFlorida 1, Adirondack 0 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack at Florida, 7:00 p.m. Wednesda y, Ma y 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 ConferenceFort 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.NHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. TAMPA BAYFriday: Washington at Tampa Bay, late 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 WINNIPEG VS. VEGASToday: Vegas at Winnipeg, 7 p.m. Monday: Vegas at Winnipeg, 8 p.m. Wednesday, May 16: Winnipeg at Vegas, 9 p.m. Friday, May 18: Winnipeg at Vegas, 8 p.m. x-Sunday, May 20: Vegas at Winnipeg, 3 p.m. x-Tuesday, May 22: Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Winnipeg, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 10: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 Mark Scheifele, WPG 12 11 5 16 Filip Forsberg, NSH 13 7 9 16 Patrice Bergeron, BOS 11 6 10 16 Alex Ovechkin, WSH 12 8 7 15 Blake Wheeler, WPG 12 3 12 15 Evgeny Kuznetsov, WSH 12 7 7 14 Paul Stastny, WPG 12 6 8 14 Ryan Johansen, NSH 13 5 9 14 Dustin Byfuglien, WPG 12 4 9 13 Nicklas Backstrom, WSH 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 Connor Hellebuyck WPG 12 721 27 2.24 Martin Jones SJ 10 584 22 2.26 Matt Murray PIT 12 715 29 2.43 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS 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 Connor Hellebuyck WPG 12 721 27 372 0.927 Andrei Vasilevskiy TB 10 600 22 301 0.927 Braden Holtby WSH 11 675 23 311 0.926 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 13 684 35 363 0.904 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 12 721 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2AHL 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 May 9: Lehigh Valley 2, Charlotte 1, 5OT Today: 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 1Friday: Manitoba at Rockford, latex-Today: 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 May 9: Texas 2, Tucson 0 Friday: Tucson at Texas, late x-Sunday: Texas at Tucson, 10:05 p.m. x-Monday: Texas at Tucson, 10:05 p.m.GOLFPGA TOURTHE PLAYERS CHAMPIONSHIP Fridays leaders at TPC Sawgrass (Players Stadium), Ponte Vedra Beach, Fla.; Purse: $11 million; Yardage: 7,189; Par: 72.Second RoundWebb Simpson 66-63„129 Charl Schwartzel 68-66„134 Patrick Cantlay 66-68„134 Danny Lee 68-66„134 Chesson Hadley 66-69„135 Charles Howell III 68-67„135 Alex Noren 66-69„135 Jason Day 69-67„136 Steve Stricker 67-69„136 Xander Schauffele 68-68„136 Jimmy Walker 69-68„137 Matt Kuchar 66-71„137 Sergio Garcia 68-69„137 Bryson DeChambeau 70-67„137 Dustin Johnson 66-71„137 Adam Scott 69-68„137 Billy Horschel 68-70„138 Jon Rahm 68-70„138 Henrik Stenson 68-70„138 Harold Varner III 71-67„138 Brice Garnett 69-69„138 C.T. Pan 68-70„138 Rory Sabbatini 67-71„138 Keegan Bradley 69-69„138 Ollie Schniederjans 68-71„139 Tom Hoge 70-69„139 Lucas Glover 68-71„139 Jhonattan Vegas 67-72„139 Ian Poulter 70-69„139 Bubba Watson 68-71„139 Si Woo Kim 67-72„139 Cody Gribble 68-71„139 Beau Hossler 70-69„139 Grayson Murray 72-68„140 Patrick Reed 72-68„140 Adam Hadwin 72-68„140 Kevin Na 69-71„140 Branden Grace 69-71„140 Justin Rose 68-72„140 Tommy Fleetwood 69-71„140 Zach Johnson 71-69„140 Brooks Koepka 70-70„140 Chris Stroud 70-70„140 Emiliano Grillo 69-71„140 Ted Potter, Jr. 70-70„140 Byeong Hun An 71-70„141 Brendan Steele 72-69„141 Jason Dufner 72-69„141 Richy Werenski 70-71„141 Ryan Palmer 74-67„141 Jason Kokrak 72-69„141 Scott Brown 70-71„141 Ryan Moore 71-70„141 Chris Kirk 70-71„141 Rafa Cabrera Bello 71-71„142 Matthew Fitzpatrick 72-70„142 Kevin Tway 70-72„142 Marc Leishman 71-71„142 Daniel Berger 74-68„142 Tony Finau 70-72„142 Andrew Landry 67-75„142 Austin Cook 72-70„142 Nick Watney 70-72„142 Tyrone Van Aswegen 74-68„142 Kiradech Aphibarnrat 71-71„142 Keith Mitchell 67-75„142 Chez Reavie 71-71„142 Jamie Lovemark 76-67„143 Mackenzie Hughes 76-67„143 Tiger Woods 72-71„143 Shane Lowry 75-68„143 Brandon Harkins 75-68„143 Martin Laird 72-71„143 Ross Fisher 70-73„143 Ryan Blaum 71-72„143 Brian Gay 72-71„143 Justin Thomas 73-70„143 Jordan Spieth 75-68„143 J.J. Henry 72-71„143 Nick Taylor 69-74„143 FAILED TO QUALIFY Anirban Lahiri 69-75„144 Alexander Levy 73-71„144 Kevin Chappell 72-72„144 Luke List 70-74„144 John Huh 69-75„144 J.J. Spaun 71-73„144 Jonas Blixt 75-69„144 Wesley Bryan 71-73„144 Robert Streb 73-72„145 Robert Garrigus 75-70„145 Kyle Stanley 75-70„145 James Hahn 73-72„145 Rickie Fowler 74-71„145 Russell Henley 72-73„145 Kevin Streelman 70-75„145 Martin Kaymer 71-74„145 Rory McIlroy 71-74„145 Gary Woodland 74-72„146 Hudson Swafford 75-71„146 Pat Perez 76-70„146 Scott Piercy 77-69„146 Kelly Kraft 74-72„146 Francesco Molinari 73-73„146 Bud Cauley 73-73„146 Tyrrell Hatton 75-71„146 Charley Hoffman 71-75„146 Russell Knox 74-72„146 Ryan Armour 73-73„146 J.B. Holmes 75-72„147 Whee Kim 75-72„147 Satoshi Kodaira 74-73„147 Vaughn Taylor 72-75„147 William McGirt 73-74„147 Stewart Cink 75-72„147 Kevin Kisner 77-70„147 Patton Kizzire 72-75„147 David Lingmerth 75-72„147 Trey Mullinax 72-75„147 Martin Flores 80-68„148 Bill Haas 74-74„148 Hideki Matsuyama 79-69„148 Blayne Barber 76-72„148 Chad Campbell 74-74„148 Harris English 77-71„148 D.A. Points 75-74„149 Louis Oosthuizen 78-71„149Patrick Rodgers 73-76„149 Michael Thompson 76-74„150 Scott Stallings 75-75„150 Ben Martin 78-73„151 Dominic Bozzelli 77-74„151 Danny Willett 74-77„151 Cameron Smith 76-75„151 Geoff Ogilvy 78-74„152 Phil Mickelson 79-73„152 Scott McCarron 79-73„152 Derek Fathauer 77-76„153 Brandt Snedeker 82-72„154 Brian Harman 74-80„154 Rod Pampling 74-80„154 Michael Kim 78-76„154 Sung Kang 78-77„155 HaoTong Li 76-80„156EUROPEAN TOURROCCO FORTE SICILIAN OPENFridays leaders at Verdura Gulf Club, Agrigento, Sicily; Purse: $1.19 million; Yardage: 7,217; Par: 71.Second RoundJulien Guerrier, France 68-65„133 Lucas Bjerregaard, Denmark 65-68„133 Steven Brown, England 68-66„134 Ryan Evans, England 65-69„134 Mike Lorenzo-Vera, France 71-64„135 Joakim Lagergren, Sweden 71-66„137 Francesco Laporta, Italy 69-69„138 Andrea Pavan, Italy 72-66„138 Paul Waring, England 70-68„138 Steve Webster, England 70-68„138 Mike Korhohen, Finland 70-69„139 Nick Cullen, Australia 70-69„139 Thomas Aiken, South Africa 68-71„139 Andy Sullivan, England 67-72„139 Jacques Kruyswijk, South Africa 72-68„140 Adilson Da Silva, Brazil 67-73„140 Lucas Herbert, Australia 69-71„140 Tom Murray, England 70-70„140 Scott Fernandez, Spain 67-73„140 Sebastien Gros, France 68-72„140 Mark Tullo, Chile 71-69„140AlsoChase Koepka, United States 72-69„141 Daniel Im, United States 74-71„145WEB.COM TOURKNOXVILLE OPENFridays leaders at Fox Den Country Club, Knoxville, Tenn. Purse: $550,000; Yardage: 7,088; Par: 71 (35-36).Second RoundDerek Ernst 68-63„131 Will Claxton 68-65„133 Daniel Summerhays 70-64„134 Brett Drewitt 67-68„135 Alex Prugh 69-66„135 Roberto Castro 68-68„136 Max McGreevy 69-67„136 Rick Lamb 71-66„137 Mark Anderson 68-69„137 Matt Harmon 68-69„137 Joseph Bramlett 69-68„137 Anders Albertson 71-66„137 Ben Taylor 70-67„137 Henrik Norlander 70-67„137 Adam Long 68-69„137 Mito Pereira 73-64„137 Ryan Brehm 65-72„137 Bhavik Patel 71-67„138 Max Marsico 72-66„138 Dicky Pride 68-70„138 Chris Thompson 70-68„138 Sungjae Im 69-69„138 Wyndham Clark 69-70„139 Blake Adams 68-71„139 Justin Lower 71-68„139 Hank Lebioda 68-71„139 Jared Wolfe 70-69„139 Mark Hubbard 69-70„139 Cameron Davis 70-69„139 Scott Harrington 69-70„139 Mark Wilson 70-69„139 Seth Reeves 68-71„139 Wes Roach 71-68„139 Rhein Gibson 71-69„140 Brandon Matthews 71-69„140 Stephan Jaeger 68-72„140 Tag Ridings 73-67„140 Erik Compton 71-69„140 Julin Etulain 70-70„140 Robby Shelton 69-71„140 Ethan Tracy 73-67„140 Garrett Osborn 73-67„140 Jim Knous 71-69„140 Kyle Thompson 69-71„140 Kevin Dougherty 69-71„140 Ben Kohles 68-72„140 Brad Hop“ nger 69-71„140 Scott Pinckney 72-68„140 Dan McCarthy 71-69„140 Justin Hueber 72-68„140 Josh Teater 72-69„141 George McNeill 71-70„141 Conner Godsey 72-69„141 Cameron Champ 75-66„141 Fernando Mechereffe 73-68„141 Augusto Nez 73-68„141 Sebastin Muoz 72-69„141 Rob Oppenheim 70-71„141 Jimmy Gunn 69-72„141 Taylor Moore 70-71„141 Brady Schnell 69-72„141 Carlos Sainz Jr 71-70„141 Mark Blake“ eld 71-70„141 Maverick McNealy 74-67„141 Nelson Ledesma 71-70„141 Kyle Reifers 74-67„141 Tim Wilkinson 72-69„141 Samuel Del Val 71-70„141 Scott Langley 67-74„141 Kyle Jones 73-68„141 Zac Blair 69-72„141 Casey Flenniken 71-70„141 Brian Richey 71-71„142 Roland Thatcher 71-71„142 Matt Fast 71-71„142 Gerardo Ruiz 71-71„142 Cameron Beckman 71-71„142 Bruce Woodall 74-68„142 Andrew Novak 73-69„142 Sebastian Cappelen 71-71„142 Gonzalo Fdez-Castao 70-72„142 Max Rottluff 72-70„142 Seth Fair 71-71„142 Sepp Straka 69-73„142 Grant Leaver 72-70„142 John Chin 73-69„142 Bo Hoag 68-75„143 Luke Guthrie 70-73„143 Vince Covello 74-69„143 Patrick Sullivan 71-72„143 Bio Kim 75-68„143 Curtis Luck 68-75„143 Gregor Main 76-67„143 Spencer Levin 70-73„143 Kramer Hickok 70-73„143 Ryan Baca 70-73„143 Rodolfo Cazaubn 72-72„144 Sam Burns 72-72„144 Jamie Arnold 73-71„144 Christian Brand 71-73„144 Cody Prov eaux 72-72„144 Jin Park 72-72„144 Daniel Mazziotta 72-72„144 Jimmy Stanger 71-73„144 Carlos Ortiz 74-70„144 Ryan Yip 69-75„144 Chase Wright 74-71„145 Brian Davis 72-73„145 Johnny Ruiz 71-74„145 Erik Barnes 73-72„145 Brendon de Jonge 78-67„145 Rafael Campos 70-75„145 Stuart Appleby 76-69„145 Casey Wittenberg 74-71„145 Kyoung-Hoon Lee 72-73„145 Lee McCoy 72-73„145 Adam Svensson 74-71„145 Roger Sloan 74-71„145 Matt Ryan 76-70„146 Connor Arendell 73-73„146 David Skinns 76-70„146 Ken Duke 75-71„146 Ken Looper 76-70„146 Chris Baker 74-72„146 Jacques Blaauw 74-72„146 Kent Bulle 71-75„146 Jonathan Hodge 72-74„146 Joey Garber 75-71„146 Michael Johnson 72-74„146 Alex Kang 68-78„146 Chad Ramey 73-73„146 Michael Hebert 74-72„146 Mike Miller 78-68„146 J.T. Grif“ n 72-75„147 Frank Adams III 69-78„147 Billy Kennerly 73-74„147 Peter Tomasulo 74-73„147 Eric Axley 71-76„147 Brock Mackenzie 75-72„147 Tommy Gainey 78-70„148 Andrew McCain 73-75„148 Albin Choi 75-73„148 Riley Davenport 75-73„148 Frank Lickliter II 79-70„149 Nick Rousey 73-76„149 Martin Trainer 75-74„149 Chip Lynn 77-73„150 Taylor Davis 76-74„150 Matt Atkins 74-76„150 D.H. Lee 77-74„151 Wade Boteler 73-80„153 Max Homa 77-77„154 Cory Howard 79-75„154AUTO RACINGNASCAR MONSTER ENERGY CUPKC MASTERPIECE 400Lineup after Friday qualifying for Saturdays race at Kansas Speedway, Kansas City, Kan. Lap length: 1.5 miles(Car number in parentheses)1. (4) Kevin Harvick, Ford, 188.811 mph. 2. (12) Ryan Blaney, Ford, 187.826 mph. 3. (18) Kyle Busch, Toyota, 187.552 mph. 4. (10) Aric Almirola, Ford, 187.428 mph. 5. (2) Brad Keselowski, Ford, 186.748 mph. 6. (11) Denny Hamlin, Toyota, 186.445 mph. 7. (78) Martin Truex Jr., Toyota, 186.200 mph. 8. (41) Kurt Busch, Ford, 186.194 mph. 9. (22) Joey Logano, Ford, 185.899 mph. 10. (37) Chris Buescher, Chevrolet, 185.695 mph. 11. (21) Paul Menard, Ford, 185.471 mph. 12. (20) Erik Jones, Toyota, 185.128 mph. 13. (24) William Byron, Chevrolet, 185.880 mph. 14. (19) Daniel Suarez, Toyota, 185.631 mph. 15. (31) Ryan Newman, Chevrolet, 185.605 mph. 16. (17) Ricky Stenhouse Jr., Ford, 185.561 mph. 17. (9) Chase Elliott, Chevrolet, 185.103 mph. 18. (47) AJ Allmendinger, Chevrolet, 184.420 mph. 19. (88) Alex Bowman, Chevrolet, 184.231 mph. 20. (38) David Ragan, Ford, 184.168 mph. 21. (43) Darrell Wallace Jr., Chevrolet, 183.880 mph. 22. (42) Kyle Larson, Chevrolet, 188.692 mph. 23. (48) Jimmie Johnson, Chevrolet, 185.650 mph. 24. (1) Jamie McMurray, Chevrolet, 185.370 mph. 25. (3) Austin Dillon, Chevrolet, 184.843 mph. 26. (13) Ty Dillon, Chevrolet, 182.692 mph. 27. (72) Corey LaJoie, Chevrolet, 180.343 mph. 28. (15) Ross Chastain, Chevrolet, 179.814 mph. 29. (23) Gray Gaulding, Toyota, 179.790 mph. 30. (55) Reed Sorenson, Chevrolet, 178.921 mph. 31. (00) Landon Cassill, Chevrolet, 178.713 mph. 32. (51) BJ McLeod, Chevrolet, 176.338 mph. 33. (14) Clint Bowyer, Ford, 0.000 mph. 34. (95) Kasey Kahne, Chevrolet, 0.000 mph. 35. (6) Matt Kenseth, Ford, 0.000 mph. 36. (34) Michael McDowell, Ford, 0.000 mph. 37. (32) Matt DiBenedetto, Ford, 0.000 mph. 38. (66) Timmy Hill, Toyota, 0.000 mph.NASCAR CAMPING WORLD TRUCK37 KIND DAYS 250Lineup for Fridays race based on Fridays qualifying at Kansas Speedway, Kansas City, Kan. Lap length: 1.5 miles(Car number in parentheses)1. (18) Noah Gragson, Toyota, 176.678 mph. 2. (2) Cody Coughlin, Chevrolet, 176.482. 3. (88) Matt Crafton, Ford, 176.459. 4. (98) Grant En“ nger, Ford, 176.361. 5. (21) Johnny Sauter, Chevrolet, 176.154. 6. (4) Kyle Busch, Toyota, 175.890. 7. (41) Ben Rhodes, Ford, 175.724. 8. (52) Stewart Friesen, Chevrolet, 175.160. 9. (02) Austin Hill, Chevrolet, 175.029. 10. (16) Brett Mof“ tt, Toyota, 175.018. 11. (25) Dalton Sargeant, Chevrolet, 174.452. 12. (24) Justin Haley, Chevrolet, 174.188. 13. (51) Brandon Jones, Toyota, 173.975. 14. (8) John Hunter, Chevrolet, 173.863. 15. (20) Darrell Wallace Jr., Chevrolet, 173.160. 16. (54) Bo LeMastus, Toyota, 172.916. 17. (45) Justin Fontaine, Chevrolet, 172.844. 18. (49) Wendell Chavous, Chevrolet, 171.996. 19. (22) Austin Wayne Self, Chevrolet, 171.772. 20. (63) Kevin Donahue, Chevrolet, 171.581. 21. (3) Jordan Anderson, Chevrolet, 171.211. 22. (87) Joe Nemechek, Chevrolet, 170.073. 23. (0) Joey Gase, Chevrolet, 167.999. 24. (36) Bayley Currey, Chevrolet, 166.667. 25. (33) Josh Reaume, Toyota, 165.990. 26. (50) Jamie Mosley, Chevrolet, 165.731. 27. (15) Robby Lyons, Chevrolet, 165.375. 28. (6) Norm Benning, Chevrolet,Owners points. 29. (10) Jennifer Jo Cobb, Chevrolet, Owners points. 30. (74) Mike Harmon, Chevrolet, Owners points. 31. (83) Kyle Donahue, Chevrolet, Owners points. 32. (13) Myatt Snider, Ford, Owners points.Did Not Qualify33. (1) Camden Murphy, Chevrolet, 152.018.VERIZON INDYCARINDYCAR GRAND PRIXLineup based on Fridays qualifying for Saturdays race at Indianapolis Motor Speedway Road Course, Indianapolis, Indiana Lap length: 2.439 miles(Car number in parentheses)1. (12) Will Power, Dallara-Chevrolet, 125.761. 2. (6) Robert Wickens, Dallara-Honda, 125.604. 3. (18) Sebastien Bourdais, Dallara-Honda, 125.533. 4. (5) James Hinchcliffe, Dallara-Honda, 125.281. 5. (20) Jordan King, Dallara-Chevrolet, 125.197. 6. (1) Josef Newgarden, Dallara-Chevrolet, 124.144. 7. (22) Simon Pagenaud, Dallara-Chevrolet, 125.366. 8. (27) Alexander Rossi, Dallara-Honda, 125.244. 9. (21) Spencer Pigot, Dallara-Chevrolet, 125.148. 10. (3) Helio Castroneves, Dallara-Chevrolet, 125.104. 11. (30) Takuma Sato, Dallara-Honda, 125.081. 12. (14) Tony Kanaan, Dallara-Chevrolet, 124.794. 13. (28) Ryan Hunter-Reay, Dallara-Honda, 125.258. 14. (98) Marco Andretti, Dallara-Honda, 125.247. 15. (10) Ed Jones, Dallara-Honda, 124.924. 16. (59) Max Chilton, Dallara-Chevrolet, 125.057. 17. (15) Graham Rahal, Dallara-Honda, 124.792. 18. (9) Scott Dixon, Dallara-Honda, 124.860. 19. (19) Zachary Claman De Melo, DallaraHonda, 124.533. 20. (26) Zach Veach, Dallara-Honda, 124.833. 21. (4) Matheus Leist, Dallara-Chevrolet, 124.293. 22. (88) Gabby Chaves, Dallara-Chevrolet, 124.533. 23. (23) Charlie Kimball, Dallara-Chevrolet, 124.055. 24. (32) Kyle Kaiser, Dallara-Chevrolet, 124.123.TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENFriday at Caja Magica, Madrid, Spain; Purse: ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-Outdoor)Mens Singles Quarter“ nalsKevin Anderson (6), South Africa, def. Dusan Lajovic, Serbia, 7-6 (3), 3-6, 6-3. Dominic Thiem (5), Austria, def. Rafael Nadal (1), Spain, 7-5, 6-3. Denis Shapovalov, Canada, def. Kyle Edmund, Britain, 7-5, 6-7 (6), 6-4. Alexander Zverev (2), Germany, def. John Isner (7), United States, 6-4, 7-5.Womens Singles Semi“ nalsKiki Bertens, Netherlands, def. Caroline Garcia (7), France, 6-2, 6-2. Petra Kvitova (10), Czech Republic, def. Karolina Pliskova (6), Czech Republic, 7-6 (4), 6-3.Mens Doubles Quarter“ nalsBob and Mike Bryan (2), United States, def. Jamie Murray, Britain, and Bruno Soares (5), Brazil, 6-4, 6-7 (4), 10-7. Pierre-Hugues Herbert and Nicolas Mahut (4), France, def. Ben Mclachlan, Japan, and JanLennard Struff, Germany, 6-2, 6-3. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Raven Klaasen, South Africa, and Michael Venus, New Zealand, 6-7 (4), 6-3, 10-8. Juan Sebastian Cabal and Robert Farah (6), Colombia, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 6-4, 2-6, 10-8.Womens Doubles Semi“ nalsEkaterina Makarova and Elena Vesnina (1), Russia, def. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (7), Spain, 7-6 4), 7-6 (4). Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, 6-2, 3-6, 10-8.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 2 1 22 23 12 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 Columbus 5 3 3 18 14 10 New York Red Bulls 5 3 0 15 21 10 New England 4 3 2 14 15 12 Chicago 3 4 2 11 13 14 Montreal 3 7 0 9 14 24 Philadelphia 2 5 2 8 6 14 Toronto FC 2 5 1 7 10 15 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 7 2 2 23 23 12 Los Angeles FC 6 2 1 19 20 14 Vancouver 4 5 1 13 10 18 FC Dallas 3 1 4 13 11 7 Minnesota United 4 6 0 12 12 18 Houston 3 3 2 11 18 13 Portland 3 3 2 11 13 14 Los Angeles Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 Seattle 2 4 2 8 7 10 San Jose 1 5 2 5 12 16 3 points for victory, 1 point for tieWednesdays GamesColumbus 1, Philadelphia 0 Sporting Kansas City 2, Atlanta United FC 0 Seattle 2, Toronto FC 1 Chicago 1, Montreal 0 Los Angeles FC 2, Minnesota United 0Fridays GameHouston at Vancouver, lateTodays GamesSan Jose at Minnesota United, 2 p.m. Philadelphia at Montreal, 3 p.m. LA Galaxy at FC Dallas, 3:30 p.m. Chicago at Columbus, 7:30 p.m. Toronto FC at New England, 7:30 p.m. D.C. United at Real Salt Lake, 9 p.m. New York at Colorado, 9 p.m.Sundays GamesSeattle at Portland, 4 p.m. Atlanta United FC at Orlando City, 6 p.m. New York City FC at Los Angeles FC, 8:30 p.m.Wednesday, May 16San Jose at Vancouver, 10:30 p.m.Friday, May 18Orlando City at Toronto FC, 8 p.m.Saturday, May 19Colorado at New York City FC, 1 p.m. Los Angeles FC at Portland, 3 p.m. Vancouver at FC Dallas, 4 p.m. Columbus at New England, 7:30 p.m. Real Salt Lake at Philadelphia, 7:30 p.m. D.C. United at San Jose, 10:30 p.m.Sunday, May 20Sporting Kansas City at Minnesota United, 2 p.m. Houston at Chicago, 4 p.m. New York at Atlanta United FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 5 0 2 17 12 5 Seattle 3 1 1 10 7 5 Chicago 2 2 4 10 10 9 Portland 2 2 3 9 10 10 Orlando 2 2 3 9 6 6 Utah 1 1 5 8 5 4 Houston 1 3 3 6 5 10 Washington 1 3 2 5 7 10 Sky Blue FC 0 3 1 1 3 6 3 points for victory, 1 point for tie.Wednesdays GamesPortland 1, Houston 1, tie Orlando 0, Utah 0, tieTodays GamesOrlando at Portland, 3:30 p.m. Washington at North Carolina, 7 p.m. Houston at Chicago, 8 p.m. Sky Blue FC at Seattle, 10 p.m.Saturday, May 19Houston at Utah, 3:30 p.m. Portland at Washington, 7 p.m. North Carolina at Sky Blue FC, 7 p.m. Chicago at Seattle, 10 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg April 24Liverpool (England) 5, Roma (Italy) 2April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg May 1Real Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateMay 2Roma (Italy) 4, Liverpool (England) 2, Liverpool advanced on 7-6 aggregateCHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France

PAGE 49

Page 6 SP www.yoursun.com Saturday, May 12, 2018 / The Sun NEWULTRADWARF TIFEAGLE GREENSadno=720653 dno dno dno dno o no o o no o no o o no o dno no no o adno o o o no dno adn adn dn dn adn adn dn dn adn n adn adn dn ad d ad ad d ad a a a a a a a a a a a a 0 =720 =720 720 =720 0 =720 0 720 =720 720 =720 =720 =720 0 720 =720 =720 =720 =720 0 0 =720 720 =720 0 720 0 720 =720 720 720 0 720 72 2 2 2 7 7 7 7 7 7 7 7 = 653 653 53 53 653 53 3 653 653 3 53 653 653 653 53 653 653 653 53 3 3 53 653 653 3 653 5 5 5 65 65 5 65 65 65 65 5 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 941-423-6955www.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 By W.G. RamirezAssociated PressWhat a difference a year makes. A year ago at this time, the Winnipeg Jets werent even in the playoffs and the Vegas Golden Knights didnt even have players. Now theyre getting ready to pit their depth, speed and two of the postseasons best goaltenders against each other when the Western Conference final gets underway in Winnipeg on Saturday night. We know what they bring, we know that theyre good, that they maybe surprised a few teams, but not really,Ž said Paul Stastny, whose Jets advance to the final with a Game 7 victory over the Predators on Thursday night. They had 109 points. In a sense they play like us, they have a lot of depth and they can roll four lines and they have good, puck-moving D. So were going to have our hands full for sure.Ž Vegas beat the Jets in two of their three regularseason meetings, splitting the two games in Winnipeg and winning the lone meeting at T-Mobile Arena. Two of those games were with Knights goalie Marc-Andre Fleury out with an injury. Fleury has had a tremendous postseason, registering four shutouts, a .951 save percentage and 1.53 goals-against average „ all career bests. Appearing in his first postseason, Winnipegs Connor Hellebuyck has a 2.24 GAA and a .927 save percentage. HOCKEY: Golden KnightsRested Knights ready to face Jets in Western “ nalBy Dave SkrettaThe Associated PressKANSAS CITY, Kan. „ It was about a year ago that Matt Kenseth thought he would be spending the year driving a school bus. He is back to driving something with a little more horsepower. Kenseth returned to NASCARs top series on Friday when he climbed into the No. 6 Ford for Roush Fenway Racing, practicing and qualifying for Saturday nights race at Kansas Speedway. The former series champion agreed to a deal last month to split time in the car with Trevor Bayne the rest of the year. The last few weeks have been fun, just trying to get a little bit caught up and re-acclimated with the system and people and whats changed,Ž Kenseth said Friday morning. Ive been anxious about today and getting through tech and on the track in time. Im pretty anxious to see where were at.Ž Kenseth was anxious for a much different reason the last time he was at Kansas. It was toward the end of last season and Kenseth had lost his ride with Joe Gibbs Racing, which had decided to move forward with Erik Jones as part of a youth movement. The 46-year-old Kenseth knew he had the talent to keep driving at the Cup level, but there were no competitive rides available. At least, none that could afford his salary. So, the self-assured Kenseth mused about the possibility of driving a school bus, since he already took his own kids to school most days. And while steering a big yellow bus never happened, Kenseth said he did enjoy the time away from NASCARs weekto-week grind, and that he wouldnt have returned to such a pressure-cooker if it wasnt the right opportunity. Team owner Jack Roush ended up giving him a call. Kenseth began his Cup career with Roush in 1998, winning a series title and two Daytona 500s. But his move to Joe Gibbs Racing in 2013 created a bit of a rift, and in the intervening years, a program that was once considered one of the gold standards of NASCAR began to slide. AUTO RACING: NASCARKenseth ready for season debut at Kansas SpeedwayThe Associated PressPONTE VEDRA BEACH, Fla. „ Webb Simpson didnt miss anything except the island green. On the verge of shattering the course record Friday at the TPC Sawgrass „ even a 59 was in play „ Simpson hit sand wedge into the water on the notorious par-3 17th and made double bogey that ruined his round, but not his day at The Players Championship. He still tied the record with a 9-under 63, and he had a five-shot lead, the largest in the 45 years of this tournament. It wasnt a mistake,Ž Simpson said. Just the wrong club.Ž He was in no mood to let that sour his mood. Simpson simply couldnt miss, whether it was a 35-foot eagle putt on his second hole or a 30-foot birdie putt up the slope and into the cup on the 15th At that point, all he could was laugh. And then he reached the 17th, playing 147 yards to a back pin, the light wind playing tricks with him. He kept backing off, trying to decide between sand wedge and pitching wedge. He said a few fans were telling him to hit it. The ball hit the wooden frame on the front of the green, caromed high in the air and landed on the back of the green with so much momentum that it rolled through the light collar of rough and disappeared into the water. Everything is going in,Ž he said. You feel like no matter what, youre going to make it, and I grew up on an easy golf course so it reminded me of being back home, shooting low numbers. But at the same time, youre at the TPC Sawgrass, so you know that trouble is everywhere, as you guys saw with me on 17.Ž And it will be there over the next two rounds. Simpson was the seventh player to shoot 63 on the Stadium Course „ five since 2013 „ and his 15-under 129 tied the 36-hole record set two years ago by Jason Day. Charl Schwartzel (66), Patrick Cantlay (68) and Danny Lee (66) were five shots behind. Tiger Woods at least gets to return on the weekend. He made the cut on the number (1-under 143) after a 71 in the easier morning conditions. Woods was outside the cut line until Jordan Spieth and Justin Thomas each made bogey on the 18th. Spieth three-putted from 35 feet, though he shot 68 and ended three straight years missing the cut. Rory McIlroy wasnt so fortunate. He was inside the cut line until hitting into the water on the 17th and making double bogey. Conditions were ideal for scoring for the second straight day. Simpson took that to another level. He ended the front nine with a 15-foot birdie putt on the par-5 ninth for a one-shot lead, and then he took off. Starting with an up-and-down at the par-5 11th, Simpson ran off six straight birdies „ three straight from the 20-foot range, the most unlikely birdie with the one from behind the 15th green, and another upand-down from left the of the green on the par-5 16th. Spieth was 5 under on his round through 11 holes and wondered if he had the low round of the day. And then he saw a leaderboard. It was just amazing,Ž said Spieth, who played with McIlroy and Thomas. We were talking about it throughout the round, all three of us. We were like, Man, I hope he shoots 59. And at the same time, were saying if he shoots 59, can you imagine how hard the setup is going to be tomorrow?Ž The real challenge will be catching Simpson. Only three other players have led by as many as three shots through 36 holes at The Players „ Lanny Wadkins (3) in 1979, Greg Norman (3) in 1994 and Day (4) in 2016. All of them went on to win. If youre off a little bit, you make bogeys or double bogeys as easy as you can make birdies,Ž Simpson said. I dont think any lead is safe. ... Theres no defensiveness in my game tomorrow.Ž Schwartzel never came close to a bogey, only missing two greens, and just barely. Cantlay only had one bad swing and one bad break, both on the par-5 ninth, that led to bogey. Lee shot a 31 on the back nine with a double bogey on the 11th hole. Simpson left them all in his wake. The most entertaining golf in our group was watching Webbs score,Ž said Justin Rose, who played behind Simpson and shot 72. Its a miracle round. To be 11-under par, its a shame he doesnt finish it off. But 17 is a hard hole to get through. Im sure he was nervous playing that hole. Were all nervous playing that hole, but an 11-under par round, that green Im sure looks even smaller.Ž Woods had wedges in his hand on his opening three holes and never got it close for birdie, and it was like that all day. He was in the feature pairing with Phil Mickelson and Rickie Fowler, and Woods was the only one to make the cut. Mickelson went 79-73 and missed the cut for the fifth time in the last six years. Fowler was in good shape until losing a ball in a tree on the sixth hole for the first of consecutive double bogeys. He shot 71 and missed by two shots.GOLF: The Players ChampionshipSimpson matches course record, leads at PlayersAP PHOTOWebb Simpson holds up his ball on the 18th green during the second round of The Players Championship, Friday in Ponte Vedra Beach, Fla. He shot 9-under-par 63. Associated PressMADRID „ Rafael Nadal has found a worthy rival on clay. Dominic Thiem beat the top-ranked Nadal 7-5, 6-3 in the Madrid Open quarterfinals on Friday, breaking the defending champions run of 21 straight wins on clay courts. Nadal hadnt lost a single set on clay since falling to Thiem a year ago in the Italian Open quarterfinals. But Thiem succeeded in doing the nearly impossible with his deep drives: Make Nadal look sluggish and a step slow on clay. Nadal will lose his world No. 1 ranking to Roger Federer because of the defeat. Of course I am disappointed,Ž Nadal said. I tried to fight back but I wasnt good enough and he was better. Dominic has a lot of potential. Whenever he plays really well, it is difficult to stop him.Ž Since last years loss to Thiem, Nadal had been impeccable on his preferred surface. He won the French Open and the hard-court U.S. Open to take his Grand Slam haul to 16, and he came to the Spanish capital fresh off winning his 11th titles at both Monte Carlo and Barcelona. Nadal, however, said the loss was not a reason to doubt his chances to add to his 10 French Open titles in the coming weeks. I won 50 straight sets on this surface,Ž he said. Today I lost the match. It was not my day. But that is part of the sport. So I cant go back to my hotel and think that I have to do a lot of things different to prepare for the next events because that wouldnt be smart.Ž Nadal brushed aside Thiem 6-0, 6-2 just three weeks ago at Monte Carlo, where the Austrian was returning after being sidelined for a month due to a broken foot. Thiem was in stellar form at Madrids Caja Magica. He got the better of long rallies by hitting precise winners, and avoided the costly errors that sunk Nadals title defense. He always had position to move around and to play a good shot, to strike the ball in a comfortable position,Ž Nadal said. Its difficult to harm a player like him because he is very powerful, he strikes the ball very hard.Ž The fifth-seeded Thiem avenged his loss to Nadal here in last years final, and earned his third career victory in nine meetings with Nadal, all on clay. Its one of the toughest things to do to beat Rafa on clay,Ž Thiem said. Its so special, amazing, in his home country and in his living room in Madrid. It was an amazing match.Ž Thiem will face sixthseeded Kevin Anderson in the semifinals after he hit 15 aces to down Dusan Lajovic 7-6 (3), 3-6, 6-3. TENNIS: Madrid OpenNadal loses to Thiem in Madrid, h is “ rst loss on clay in 1 yearBy KAREL JANICEKAssociated PressHERNING, Denmark „ Captain Patrick Kane scored two goals and added three assists as the United States demolished South Korea 13-1 at the ice hockey world championship on Friday for a fifth straight victory. The Czech Republic shut out Belarus 3-0, and Denmark closed in on a quarterfinal berth after beating Norway, also 3-0. Also, France defeated newcomer Austria 5-2 to stay in contention. Charlie McAvoy, playing his first game for the U.S. after being knocked out of the NHL playoffs last weekend, made his presence felt with two goals and two assists. Derek Ryan and Cam Atkinson also scored a couple each. It was a long day, got here a couple hours ago,Ž McAvoy said. We have such a good team. It was a great opportunity for me to go out there and just feel the puck and get ready for the rest of tournament.Ž When the U.S. won its first five games in 1933, it claimed its only world championship. But there were no more games then. Jin Hui Ahn scored South Koreas third goal at the worlds for a 1-0 surprise lead. It was South Koreas first lead in any of its five games. Libor Sulak, Roman Horak and Michal Repik scored for the Czechs against Belarus. Goaltender Pavel Francouz stopped all 11 shots. Defenseman Nicklas Jensen scored twice and Frederik Storm added one all on power plays against Norway for Denmarks third victory in the first world championship on home ice. HOCKEY: World ChampionshipUS routs SKorea, Czechs blank Belarus at world hockey

PAGE 50

Kelvin Chan ; J. Paschke € AP Source: Xiaomi IPO filin g This years most eagerly anticipated initial public stock offering is shaping up to be from a Chinese smartphone maker. Beijing-based Xiaomi (pronounced SHEE-OW ME) recently filed for a Hong Kong stock offering that reports say could raise $10 billion. Xiaomi is the worlds No. 4 smartphone maker by shipment volume. It has thrived by selling cheap but stylish handsets that have made inroads in places like India. Smartphones and other devices accounted for just over 90 percent of its $18 billion revenue last year. Its billionaire founder Lei Jun recognizes the limitations of being a hardware-focused business like Apple or domestic rival Huawei. We are an innovation-driven internet company,Ž he writes in the IPO filing, adding he doesnt expect hardware to be the main source of profits. Lei wants to raise profit by selling internet services such as advertising and gaming, though Xiaomis share of revenue from internet services dipped to 8.6 percent from 9.6 percent the previous year, according to the listing papers.Xiaomi the moneyNew phone company on the block: Chinese smartphone maker unveiled financial details in filing for expected multibillion dollar IPO. Xiaomi financials Revenue breakdown -10 -5 0 5 10 15 $20 billion 17 16 15 RevenueProfit/loss Smartphones Internet of things and lifestyle products Internet services Others 2015 2016 201780.4 13.0 4.9% 1.7 71.3 18.1 9.6 1.0 70.3 20.5 8.6 0.6 Source: FactSet *Data through May 10 Damian Troise; Alex Nieves € APCorporations closed out the first quarter of 2018 with some of the strongest earnings growth in a decade, overwhelmingly topping Wall Street  s expectations. But that seemed to matter little to a market weighing a potential trade war and whether companies can maintain the pace of growth. Rising interest rates and a concern over the impact of tax rate changes could also be weighing on investors. The enthusiasm is just being sucker-punched out of the market,Ž said Mike Thompson, president of S&P Investment Advisory Services. Even as nearly 80 percent of the S&P companies have topped Wall Street  s earnings expectations, investors have been less than impressed. Shares for many of those companies barely reacted, with many seeing a dip over various future concerns. To date, the market is rewarding upside earnings surprises less than average and punishing downside earnings surprises more than average,Ž said John Butters, senior earnings analyst at FactSet. That overall trend has lingered for the last several quarters, Butters said. Looking ahead, companies are still looking at double-digit growth, with estimates for the second-quarter remaining stable so far, he said.Less than impressed t ter little to a market e war an d w h et h er t he pace o f g rowth. a concern over t h e t t o f S &P ices ent o f toppedWall over variou s future c To date, the m a earnin g s surprise s p unis h in g d ownsi d l in g q uart e L oo k still loo k with esti m remaining 0 20 40 60 80 100% Real Estate Consumer Staples Health Care Consumer Discretionary Telecom Utilities Industrials S&P 500 Financials Information Technology Materials Energy 1Q earnings scorecard(Blended EPS growth)Top Weekly Exchange Traded Funds $0$550$1,100 Copper Utilities stocks REITs Investment-grade bonds Health care stocks High-yield bonds Emerging-market stocks Gold European stocks Asian stocks S&P 500 Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through May 102.4 3.8 2.5 2.3 1.0 1.1 0.6 1.8 0.2 1.1 -0.1 1.7 -2.4 0.8Utilities were the only significant decliner last week. Technology stocks surged, and oil remained in the Derby  s top spot for the year. Copper remains the year  s worst performer.$1,000Derby StocksBonds Commodities% $1,181 1,116 1,049 1,025 1,013 1,013 1,010 1,004 999 995 977 963 963 942AP Direx Biotech Bull LABU 86.73 +11.09 +14.7 +5.3 +74.3 CS Long Term Brent UBRT 279.20 +34.63 +14.2 +26.2 ... Direx Aero & Def Bul DFEN 49.20 +5.75 +13.2 -2.7 +110.1 Direx S&P O&G Bull GUSH 37.15 +4.21 +12.8 +32.8 +33.2 ProShs Ult Nasd Biot UBIO 30.73 +3.42 +12.5 +0.5 +4.8 Direx SOX Bull 3X SOXL 155.00 +17.28 +12.5 +2.9 +90.8 Citigroup Long CHF DCHF 26.77 +2.90 +12.1 +20.0 ... Direxion EngyBull 3x ERX 39.74 +4.23 +11.9 +23.1 +40.3 Prosh Ultra Pro Fin FINU 102.43 +10.23 +11.1 +7.9 +53.7 Direxion Transp Bull TPOR 33.49 +3.27 +10.8 +9.2 +39.3 Direx China Bull 3x YINN 35.28 +3.28 +10.3 +2.6 +74.6 Direxion TechBull 3x TECL 136.71 +12.44 +10.0 +15.7 +78.1 Direxion FinBull 3x FAS 69.43 +5.88 +9.3 +10.8 +53.7 Dirx Dly NG Bull3x GASL 22.36 +1.90 +9.3 +16.8 -16.3 ProSh Ultra Semi USD 141.68 +11.80 +9.1 +5.5 +75.5 DB Agri Long AGF 11.50 +0.94 +8.9 +14.3 +6.7 Etracs 2xLev SPX TR SPLX 55.42 +4.48 +8.8 +3.0 +28.7 Direxion Indsut Bull DUSL 33.15 +2.67 +8.8 +1.0 +28.9 ProSh Ultra SmCap SAA 108.98 +8.41 +8.4 +7.0 +30.2 ProShs UltraPro QQQ TQQQ 166.50 +12.92 +8.4 +14.5 +66.4 ProSh UltraNasdBio BIB 54.15 +4.18 +8.4 +0.8 +7.4 Direx SmCap Bull 2x SMLL 54.30 +4.16 +8.3 +5.9 +30.0 Direx Reg Banks Bull DPST 86.80 +6.67 +8.3 +16.8 +42.0 UBS Velocity Hedged XIVH 15.02 +1.14 +8.2 +12.9 -73.5 Direxion SCapBull 3x TNA 77.34 +5.72 +8.0 +10.9 +42.1 Pro UltPro Russ2000 URTY 90.92 +6.61 +7.8 +10.9 +42.3 ProSh Ultra O&G DIG 44.04 +3.16 +7.7 +15.3 +29.6 Ark Genomic Revolutn ARKG 27.75 +1.98 +7.7 +4.8 +35.5 Direx Hlthcre Bull3x CURE 44.88 +3.12 +7.5 +3.3 +15.0 Direxion China Intnt CWEB 53.38 +3.74 +7.5 +6.1 +54.2 Direxion S&PBull 3x SPXL 44.97 +3.12 +7.5 +7.8 +37.0 ProShs UltPro Dow30 UDOW 91.17 +6.29 +7.4 +5.7 +55.1 ProShs Ultra S&P500 UPRO 142.45 +9.84 +7.4 +7.8 +37.6 Ark Innovation ETF ARKK 42.88 +2.97 +7.4 +6.6 +63.3 C-tracks Miller How MLPE 21.05 +1.46 +7.4 ... ... ProSh Ultra Indls UXI 71.07 +4.81 +7.3 +2.8 +25.7 ProSh Ultra Tech ROM 105.01 +6.91 +7.0 +10.7 +54.7 ProShs Ult China50 XPP 88.01 +5.76 +7.0 +2.0 +51.1 Pro UltPro MidCap400 UMDD 117.97 +7.72 +7.0 +8.6 +33.0 Rex Volmx In Vx Wk F VMIN 3.13 +0.20 +7.0 +16.5 -85.8 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The chipmaker had a solid quarter but shed some of its recent gains. Investors were disappointed with the online business reviews company  s forecasts. The security software maker said an internal investigation into an undisclosed incident could delay its annual report. Health care stocks led U.S. indexes modestly higher on Friday, closing out the market  s best week since March. The sector climbed after President Donald Trump announced plans to rein in drug prices that didn  t seem to pose immediate threats to company profits. 15 20 25 $30 FM MA SymantecSYMC Close: $19.52 -9.66 or -33.1% $18.85$34.20 Vol.: Mkt. Cap: 112.0m (21.3x avg.) $12.1 b 52-week range PE: Yield: 11.4 1.5% 35 40 45 $50 FM MA YelpYELP Close: $44.02 -3.73 or -7.8% $27.11$48.40 Vol.: Mkt. Cap: 8.0m (7.4x avg.) $3.7 b 52-week range PE: Yield: 25.6 ... 150 200 250 $300 FM MA NvidiaNVDA Close: $254.53 -5.60 or -2.2% $125.78$260.50 Vol.: Mkt. Cap: 30.2m (2.1x avg.) $154.5 b 52-week range PE: Yield: 42.4 0.2% Best Stocks One MonthBEST LARGE-CAP STOCKS Chipotle Mex Grill CMG 424.90 1.1 33.5 -13.1 cc ... SVB Financial Group SIVB 321.02 5.0 30.0 72.0 27 ... First Data Corp FDC 19.41 1.7 28.2 19.0 10 ... Andeavor ANDV 140.16 0.3 26.8 71.4 40 1.7 Ericsson ERIC 7.91 2.3 26.4 24.0 ... 1.6 Abiomed Inc ABMD 372.68 6.7 25.6 179.9 cc ... Shopify Inc SHOP 144.47 6.1 22.9 57.1 dd ... Devon Energy DVN 40.95 8.1 21.9 6.7 26 0.6 Holly Frontier Corp HFC 67.62 2.4 21.4 143.6 17 2.0 Adv Micro Dev AMD 11.95 5.9 20.3 12.4 ... ... Neurocrine Biosci NBIX 90.40 9.0 20.0 64.4 dd ... O Reilly Auto ORLY 269.62 3.9 19.9 3.0 18 ... Take-Two Interactive TTWO 116.09 6.7 19.4 70.4 71 ... Tractor Supply TSCO 69.62 4.0 19.4 13.0 20 1.8 VMware Inc VMW 144.04 7.2 18.7 52.8 72 ... Baidu Inc BIDU 269.91 7.2 18.3 46.4 10 ... TransUnion TRU 69.50 3.6 18.0 67.1 28 ... Gartner Inc IT 135.04 9.8 17.4 18.8 41 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 14.06 17.2 98.6 360.1 ... ... ARMO Biosciences Inc ARMO 49.81 78.0 72.6 ... ... ... W&T Offshore WTI 7.83 17.9 57.9 253.6 14 5.1 California Resources CRC 34.31 8.6 54.1 139.7 dd ... Opko Health Inc OPK 4.52 43.5 51.2 -37.9 dd ... Sunlands Online Ed STG 11.01 20.3 50.2 ... ... ... Carrizo Oil & Gas CRZO 25.01 23.8 47.6 4.6 26 ... ArcBest Corp ARCB 47.30 39.9 46.2 104.8 21 0.7 Trede Desk Inc Cl A TTD 75.61 53.0 44.6 31.7 ... ... Enova Intl Inc ENVA 32.55 6.0 43.7 126.0 18 ... RegenxBio Inc RGNX 49.30 23.7 42.5 169.9 dd ... Pandora Media P 7.26 5.4 42.4 -28.0 dd ... Baytex Energy Corp BTE 4.60 6.2 39.4 38.7 8 ... NovoCure Ltd NVCR 30.00 7.1 39.2 140.2 dd ... Tenet Healthcare THC 32.68 5.0 37.8 79.4 dd ... GDS Holdings Ltd GDS 35.26 16.0 37.0 294.1 ... ... Financial Engines FNGN 44.65 0.4 36.8 12.0 56 0.7 Twilio Inc TWLO 53.58 23.2 36.6 134.2 ... ...BEST SMALL-CAP STOCKS Turtle Beach Corp HEAR 16.03 150.5 310.0 243.8 ... ... Blink Charging Co BLNK 5.75 288.5 138.6 -38.9 ... ... Solid Biosciences SLDB 22.46 19.0 120.2 ... ... ... Travelzoo Inc TZOO 15.15 19.8 118.0 58.7 56 ... genprex Inc GNPX 10.87 -23.5 111.9 ... ... ... Eleven Biotherap EBIO 2.81 -10.8 102.2 47.2 dd ... EP Energy Corp EPE 2.88 44.0 93.3 -37.6 dd ... China Int Natnwd Fin CIFS 30.62 -10.8 76.7 ... ... ... Pioneer Energy Svcs PES 5.05 12.2 71.2 61.3 dd ... Staar Surgical STAA 23.85 6.5 71.0 151.8 ... ... Comstk Rsc CRK 8.92 28.0 70.9 -3.2 dd ... ChannelAdvisor Corp ECOM 14.95 9.9 66.1 22.4 dd ... Sientra Inc SIEN 16.54 3.6 60.4 120.9 dd ... Vasco Data Sec Intl VDSI 20.40 27.5 57.5 41.0 85 ... Penn Virginia Corp PVAC 63.08 33.7 54.0 42.3 ... ... PolarityTE Inc COOL 25.16 18.6 53.3 94.5 ... ... Legacy Reserves LP LGCY 7.99 33.6 51.9 279.5 dd ... IntriCon Corp IIN 29.70 26.4 51.3 224.5 cc ...Industry Rankings 1. Oil & Gas 3.7 7.3 16.1 (^ | 995 13.9 2. Technology 3.5 5.5 11.4 (^ | 99992 27.0 3. Financials 2.9 3.6 3.8 (^ | 998431 17.2 4. Consumer Services 0.6 3.4 3.0 (^ | 9876531 13.2 DJ Total Market index 2.4 2.7 4.4 (^ | 995421 14.2 5. Basic Material 2.0 1.9 2.5 (^ | 996432 14.7 6. Health Care 2.6 1.9 1.9 (^ | 9873 11.9 7. Utilities -2.1 1.8 4.4 *&^%#@!641 | -1.1 8. Industrials 3.3 1.6 2.2 (^ | 996532 14.9 9. Telecommunications 0.6 -3.6 -6.4 96 | -7.6 10. Consumer Goods 0.5 -5.2 -5.7 &^%#!86421 | -4.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Internet 5.2 8.8 5.7 (*^$! | 864 21.1 Brightcove Inc BCOV +2.8 +43.1 +48.3 (*^$! | 99751 +74.2 Limelight Networks LLNW +1.5 +38.1 +32.3 (*^$! | 99531 +66.7 GDS Holdings Ltd GDS +16.0 +37.0 +46.1 (*^$! | 9996 +294.1 Computer Hardware 2.8 6.8 19.2 (*^$! | 85431 19.7 USA Technologies USAT +30.5 +40.2 +37.1 (*^$! | 9996 +146.4 Super Micro Cptr SMCI +10.1 +34.9 +24.1 (*%$#!43 | -1.5 Insight Ent NSIT +4.9 +31.7 +38.1 (*^#@!2 | -0.3 Software 2.9 5.4 12.8 (*^$! | 96421 37.4 ChannelAdvisor Corp ECOM +9.9 +66.1 +62.5 (*^$! | 86521 +22.4 Vasco Data Sec Intl VDSI +27.5 +57.5 +50.0 (*^$! | 974 +41.0 Twilio Inc TWLO +23.2 +36.6 +118.5 (*^$! | 9996 +134.2 Telecomm. Equipment 2.0 5.4 12.6 (*^$! | 8751 26.2 Mitel Networks MITL -0.9 +16.4 +32.5 (*^$! | 9973 +72.5 TransEnterix Inc TRXC +25.4 +15.8 +59.4 (*^$! | 9996 +232.7 Digi Intl DGII +1.3 +14.1 +17.4 (*^$! | 87 +24.1 Semiconductors 4.5 3.0 10.5 (*^$! | 9521 34.4 Nanometric NANO +4.4 +38.4 +44.4 (*^$! | 87653 +30.6 Impinj Inc PI +31.3 +26.9 +39.2 98641 | -53.2 Adv Micro Dev AMD +5.9 +20.3 +5.8 (*^$! | 7621 +12.4 Computer Services 0.9 -2.3 3.8 (*^$! | 75432 11.8 Box Inc BOX +12.7 +31.9 +35.2 (*^$! | 98742 +57.3 Okta Inc OKTA +10.4 +24.4 +75.0 (*^$! | 9996 +114.9 Endurance Intl EIGI +4.6 +23.8 +25.5 (*^$! | 7541 +11.2 Electronic Office Equipment 6.0 -14.7 -24.8 &%$#9743 | -41.6 Pitney Bowes PBI +6.0 -14.7 -24.8 &^%@965321 | -38.9Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, May 12, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.4 45 18.83 10.39 1 13.35 50 13.70 12.79 -.20 -8.9 AAC Hldgs N AAC 13.06 5.99 193 11.99 844 12.30 10.56 +.48 +33.2 AAON Q AAON .26 .9 36 40.25 29.05 102 29.55 1365 30.75 29.05 -.10 -19.5sAAR N AIR .30 .6 27 47.56 33.17 135 46.81 869 47.56 44.49 +2.42 +19.1 ABB Ltd N ABB .76e 3.2 28.67 21.92 1024 23.99 6327 24.13 23.57 +.55 -10.6 ABM N ABM .70 2.3 19 45.12 29.87 518 30.41 3688 30.68 30.00 +.09 -19.4 AC Immun n Q ACIU 13.91 6.03 7 9.85 64 10.48 9.60 -.07 -23.0 ACI Wwde Q ACIW 26.37 20.23 1129 22.55 4909 23.89 22.44 -.68 -.5 ACM Rsc n Q ACMR 15.60 4.74 42 12.09 274 12.79 10.58 +1.28 +130.3sACNB Cp Q ACNB .92f 2.9 17 31.95 24.45 5 31.90 36 32.00 30.75 +.95 +8.0stADT Inc n N ADT 9.12 7.64 6672 7.40 22552 9.12 7.32 -5.4 AES Corp N AES .52 4.2 11 12.45 9.86 3982 12.29 48361 12.38 11.66 -.04 +13.5 AFLAC s N AFL 1.04 2.3 14 46.19 36.41 2567 45.23 13924 45.51 44.31 +.42 AG MtgeIT N MITT 1.90 10.5 6 19.95 16.31 165 18.07 661 18.52 17.93 -.33 -4.9 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 0 25.60 10 25.73 25.39 +.12 +1.0 AG Mtg pfB N MITTpB 2.00 7.9 25.65 24.50 6 25.45 51 25.63 25.28 +.20 +.5 AGCO N AGCO .60 .9 28 75.95 58.12 682 64.35 3738 64.98 60.29 +4.16 -9.9 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 2151 19.00 15171 19.23 18.71 -.05 -5.9 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 8 25.57 26 25.66 25.51 -.04 -1.1 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 17 25.33 223 25.55 25.25 -.04 -1.5 AH Belo N AHC .32 6.9 6.00 4.35 35 4.65 196 5.10 4.50 -.22 -3.1 AK Steel N AKS 20 7.04 4.00 9283 4.48 58068 4.59 4.35 -.05 -20.8 ALJ Reg n Q ALJJ 3.78 1.82 9 2.06 59 2.21 2.04 -.03 -34.6sAMAG Ph Q AMAG 24.25 11.93 1043 24.00 6532 24.25 20.20 +3.90 +81.1 AMC Ent N AMC .80 4.9 27.00 10.80 1085 16.30 12375 17.60 15.90 +7.9 AMC Net Q AMCX 12 67.44 46.89 1283 56.99 5918 59.15 52.46 +3.58 +5.4 AMCON A DIT .72 .7 11 113.60 80.95 3 96.80 17 99.55 90.00 +6.80 -1.1 AMN Hlth N AMN 22 68.20 34.71 564 56.25 4830 56.35 51.65 +4.35 +14.2 ANGI Hme Q ANGI 15.77 10.24 1288 14.50 5420 14.77 13.32 +1.25 +38.6 ANI Ph h Q ANIP 26 74.70 42.23 113 61.96 522 62.97 56.25 +2.57 -3.9 ARC Docu N ARC 15 4.84 2.04 133 2.22 557 2.31 2.13 +.02 -12.9 ARC Grp Q ARCW 4.00 1.80 7 2.30 49 2.55 2.15 -.15 +9.5 ARCAbio rs Q ABIO 2.71 .45 1637 .55 12037 .87 .51 +.04 -59.3 ARMO Bi n Q ARMO 57.19 25.10 1680 49.81 7765 49.98 28.03 +21.83 +67.5 ASA Gold N ASA .04e .4 12.99 10.12 47 10.72 360 10.98 10.51 +.03 -5.3sASLAN n Q ASLN 6.83 5.08 78 6.50 847 6.83 5.20 +.89 +15.9 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 405 198.80 2759 201.12 192.14 +3.29 +14.4tASV Hld n Q ASV 10.80 6.22 5 7.12 212 7.91 6.22 -.61 -29.9tAT&T Inc N T 2.00f 6.2 12 39.80 31.17 27501 32.29 157635 32.31 31.17 +.15 -16.9 AT&T 66 n N TBB 26.72 24.47 113 25.10 958 25.10 24.70 +.05 -3.8 ATA Inc Q ATAI .41e 7.7 6.62 3.04 1 5.30 19 5.33 5.03 +.13 +14.7 ATN Intl Q ATNI .68 1.3 71.25 49.50 33 52.27 356 54.10 51.37 -.65 -5.4 A10 Ntwks N ATEN 8.88 5.63 211 6.12 1184 6.38 6.03 -.16 -20.7 AU Optron N AUO .18e 5.35 3.69 1632 4.27 6970 4.34 4.07 +.10 +2.6 AV Homes Q AVHI 5 20.50 14.65 113 17.90 668 18.25 17.10 -.10 +7.5 AVX Cp N AVX .46 2.9 20.22 14.51 166 15.76 1259 15.96 15.14 +.43 -8.9stAXA EqH n N EQH 11193 21.39 11193 21.50 20.39 AXT Inc Q AXTI 20 10.75 5.80 198 6.35 1336 6.60 6.28 -.20 -27.0 AZZ Inc N AZZ .68 1.5 25 58.20 40.00 81 45.35 879 46.95 44.28 +1.10 -11.3 Aarons N AAN .12f .3 9 49.77 34.03 679 40.49 4510 41.86 38.77 -1.08 +1.6 Abaxis Q ABAX .72f 1.0 60 78.53 43.66 119 70.85 770 72.95 65.51 +1.86 +43.1 AbbottLab N ABT 1.12 1.8 27 64.60 42.88 5768 61.26 28122 61.30 58.24 +2.52 +7.3 AbbVie N ABBV 3.84f 3.7 19 125.86 64.61 6358 104.18 32512 104.69 98.70 +4.01 +7.7 AbeonaTh Q ABEO 22.75 4.55 579 19.65 2554 19.70 18.45 +1.25 +24.0 AberFitc N ANF .80 3.1 29.20 8.81 1691 25.80 12151 26.50 24.81 +.40 +48.0tAbdAsPac A FAX .42 9.3 5.29 4.42 704 4.51 8185 4.53 4.42 +.03 -7.6 AbdAustEq A IAF .70e 11.4 6.77 5.80 48 6.12 143 6.16 5.99 +.10 -3.9 AbdnChile A CH .58e 6.5 9.64 6.97 346 8.89 1526 8.98 8.74 +.06 -.4tAbdGlbInc A FCO .84 10.2 9.48 8.17 92 8.26 244 8.52 8.15 -.27 -6.3 AbdJapnEq N JEQ .48e .7 9.89 8.23 12 9.12 123 9.14 8.92 +.15 +1.1 Ability rs Q ABIL 16.90 2.37 14 2.75 209 2.98 2.56 -.07 -37.5sAbiomed Q ABMD 371.45 129.55 589 372.68 2770 374.75 339.75 +23.40 +98.9 Ablynx n Q ABLX 55.29 17.75 6 53.84 16 53.84 52.91 +.01 +115.4 Abraxas Q AXAS 72 2.99 1.45 831 2.86 9448 2.94 2.70 +.15 +16.3 AcaciaC n Q ACIA 50.10 24.72 671 31.50 4807 32.03 29.76 +2.20 -13.1 AcaciaTc Q ACTG .50 13.3 5.50 2.90 246 3.75 1175 3.85 3.60 +.05 -7.4 AcadiaHlt Q ACHC 18 54.34 26.92 855 41.71 6317 42.62 39.77 +1.96 +27.8 AcadiaPh Q ACAD 41.20 14.51 1165 18.55 11401 18.76 17.50 +.75 -38.4 AcadiaRlt N AKR 1.08 4.5 21 30.63 21.34 401 24.25 2538 24.50 23.81 +.12 -11.4tAcasti g rs Q ACST 3.36 .60 88 .66 922 .74 .60 -.07 -30.2 AccelrDiag Q AXDX 30.45 16.75 823 19.90 2652 22.80 18.50 -2.10 -24.0 Acceleron Q XLRN 46.93 24.37 279 35.60 1498 38.49 34.66 -.41 -16.1 Accenture N ACN 2.66 1.7 28 165.58 119.10 1212 157.08 8834 157.62 151.03 +3.64 +2.6 AccessNt Q ANCX .60 2.2 24 30.99 24.36 37 27.24 221 27.75 27.10 -.04 -2.2 AccoBrds N ACCO .24 2.0 21 13.98 10.35 365 11.95 2539 12.10 11.55 +.15 -2.0 Accuray Q ARAY 6.15 3.60 247 4.75 1689 4.90 4.45 +.15 +10.5 AcelRx Q ACRX 5.75 1.55 389 2.50 2045 2.65 2.40 +23.5 AcerTh rs Q ACER 22.63 5.70 6 18.33 39 19.58 18.31 -.32 +32.3 AcetoCorp Q ACET .04m 1.5 17.10 2.22 566 2.72 5383 2.94 2.50 +.11 -73.7 Achaogen Q AKAO 27.49 9.83 957 12.58 6681 13.32 11.35 +.87 +17.1tAchvLfS rs Q ACHV 6.27 1.15 309 1.07 592 1.46 1.01 -.25 -20.3 Achillion Q ACHN 5.66 2.58 765 3.54 4753 3.75 3.45 -.15 +22.9 AclarisTh n Q ACRS 30.08 16.01 196 18.86 1169 19.34 17.24 +.86 -23.5 AcmeU A ACU .44 2.1 19 29.40 19.00 0 21.30 12 21.80 20.50 -.19 -9.0 AcordaTh Q ACOR 29.60 13.60 539 24.35 2256 24.75 23.00 +.85 +13.5 AcornInt rs N ATV 28.50 9.33 1 26.21 24 26.74 25.32 +.46 +48.6 ActiniumP A ATNM 1.50 .33 488 .37 7916 .40 .34 +.02 -44.6 Act TxR n N TAXR 22.50 19.42 2 21.50 15 21.57 21.12 +.36 +.6 ActivsBliz Q ATVI .34f .5 46 79.63 53.35 4994 71.70 26827 72.91 69.18 +1.86 +13.2 Actuant N ATU .04 .2 74 27.95 21.50 176 23.80 1797 24.25 23.50 +.35 -5.9tAcuity N AYI .52 .5 13 208.83 109.98 662 114.34 4612 115.37 109.98 +2.22 -35.0 Acushnet n N GOLF 24.70 15.16 136 23.06 1091 23.49 22.32 +.71 +9.4 Acxiom Q ACXM 32.93 18.60 724 27.25 4096 28.00 26.17 +1.01 -1.1 AdamasPh Q ADMS 44.00 13.50 859 31.50 4323 32.38 29.14 +1.97 -7.1 AdamisPh Q ADMP 6.45 2.35 734 3.80 2190 3.95 3.55 +.05 -13.6 AdaDvsEq N ADX 1.32e 1.3 16.11 13.86 112 15.30 683 15.32 14.95 +.31 +1.8 AdamsNR N PEO 1.32e 1.0 21.48 16.90 116 20.32 725 20.53 19.58 +.71 +2.4 AdmRsc A AE .88 1.8 50.59 32.80 3 48.09 21 50.33 47.64 -1.15 +10.6sAdaptim n Q ADAP 14.63 4.28 410 13.15 2614 14.63 12.65 +.17 +96.9 AddusHmC Q ADUS 44 55.75 30.95 49 52.75 340 54.25 51.55 +.95 +51.6 ADDvtgTch Q AEY 2.33 1.21 4 1.32 46 1.34 1.28 +.04 -10.2 Adecaogro N AGRO 11.92 7.20 511 7.51 3117 7.72 7.30 +.21 -27.4 AdestoTc n Q IOTS 9.95 4.00 162 8.85 1126 9.00 8.00 +.45 +37.2 Adient n N ADNT 1.10 2.0 86.42 54.11 656 55.84 5970 57.02 54.70 +.85 -29.0 AdmaBio Q ADMA 5.50 2.01 83 4.99 205 5.00 4.73 +.06 +55.5sAdobeSy Q ADBE 71 241.76 130.82 2262 241.88 12124 241.93 228.75 +13.37 +38.0tAdomani n Q ADOM 18.31 .50 52 .57 1502 .76 .50 +.02 -87.1 AdtalemGl N ATGE .36 .8 19 50.15 30.15 333 46.45 2703 47.43 45.30 +1.60 +10.5 Adtran Q ADTN .36 2.4 42 25.10 14.30 208 15.15 1721 15.55 14.85 +.30 -21.7 AduroBio n Q ADRO 14.05 5.83 274 8.35 1322 8.45 7.46 +.65 +11.3 AdvAuto N AAP .24 .2 22 151.72 78.81 1355 119.94 5324 122.30 111.86 +3.27 +20.3 AdvDisp n N ADSW 25.71 20.94 661 23.04 7498 23.30 22.59 +.17 -3.8 AdvDrainS N WMS .28 1.1 22 28.15 17.90 104 26.00 610 26.55 24.75 +1.15 +9.0 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 212 11.38 670 11.66 10.83 +.41 +17.8 AdvEnId Q AEIS 18 95.00 57.35 254 64.81 1489 66.14 62.78 +2.28 -4.0 AMD Q AMD 15.65 9.04 43839 11.95 236333 12.18 11.30 +.67 +16.2 Advansx n N ASIX 46.51 27.93 167 37.11 1446 37.67 33.82 +.80 -11.8 AdvOil&Gs N AAV 5 7.35 2.70 278 2.80 1405 3.15 2.80 -.20 -34.9 Advaxis Q ADXS 9.55 1.51 1151 1.78 2540 1.89 1.61 +.09 -37.3 AdvClayCv N AVK 1.13 7.3 16.80 14.62 38 15.44 316 15.50 15.19 +.20 -2.8 AdvCCvII N AGC .56 9.8 6.49 5.40 162 5.73 703 5.81 5.67 +.03 -4.3 AdvClEnh N LCM .84 10.3 8.87 7.73 45 8.16 242 8.20 8.06 +.09 -2.1 AdverumBi Q ADVM 8.59 2.40 733 5.85 3981 6.05 5.30 +.53 +67.1 AdSDorWr N AADR .32e .5 64.00 45.81 33 58.32 123 59.17 56.97 +.68 -.9 AdvPerHY N HYLD 3.54e 9.6 37.20 35.54 79 37.06 166 37.09 36.69 +.24 +2.5 AdvS Vice n Q ACT 29.50 24.23 4 24.95 22 25.27 24.71 +.13 -4.8 AdSNewT n N FNG 24.13 19.60 43 21.44 157 21.78 20.72 +.66 -.1sAdvSmCap N SCAP 36.97 30.53 1 36.50 3 38.17 35.89 +1.64 +4.3 AdvPacFlt N FLRT 1.56e 50.07 48.78 7 49.18 16 49.25 49.05 +.13 -.3 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 8 47.95 94 48.02 47.87 -.03 -.9 AdvSStarG N VEGA 31.97 28.56 30.97 1 30.97 30.95 +.35 +.5 AdvTrTabs N TTFS .47e .7 75.63 63.07 6 68.66 37 68.81 67.32 +1.05 -3.9 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.35 20 25.50 25.26 +.00 -2.0 AdMadIntl N FWDI .37e 1.2 33.10 26.66 0 31.73 9 31.89 31.51 +.46 +2.1 AdMadDm N FWDD .18e .3 57.19 46.83 0 53.55 8 53.55 52.52 +1.14 +.1 AdvActBear N HDGE 9.21 7.43 340 8.15 1472 8.42 8.15 -.26 +4.0 Aecom N ACM 11 39.90 30.15 1523 33.25 7867 35.76 33.07 -.85 -10.5 AegeanMP N ANW .08 2.8 8 10.80 1.75 318 2.90 2314 3.55 2.85 -.55 -32.6 Aegion Q AEGN 22 28.19 19.11 85 24.92 775 25.04 22.87 +1.82 -2.0 AegleaBio n Q AGLE 11.35 2.81 108 9.94 1031 10.50 9.65 +.19 +83.7 Aegon N AEG .25e 3.6 7.48 4.81 1126 6.89 8558 7.15 6.82 -.14 +9.4 Aegon cap N AEH 1.59 6.1 26.32 25.40 59 25.94 271 25.94 25.67 +.22 +.5 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 34 25.87 114 26.00 25.81 +.05 -.3 Aegon flt N AEB .77 3.1 25.44 23.55 36 24.85 115 25.09 24.75 +.05 +2.7 AehrTest h Q AEHR 4.83 2.12 57 2.28 470 2.44 2.25 -.12 -15.9 Aemetis Q AMTX 3.12 .45 74 1.83 469 1.88 1.72 +.04 +232.7sAerCap N AER 9 55.93 42.35 1310 55.31 6018 56.11 54.04 +1.13 +5.1 AeriePhm Q AERI 66.60 38.23 450 50.90 2162 52.85 47.06 +.10 -14.8 Aerocntry A ACY 3 17.34 9.98 4 16.10 18 16.30 15.15 +.25 +5.6 AerohiveN N HIVE 6.50 3.02 201 4.13 1224 4.27 4.01 +.09 -29.2 AerojetR N AJRD 36.25 20.06 513 27.36 3906 28.08 25.54 +1.71 -12.3sAeroViron Q AVAV 67 62.20 28.78 223 59.86 1242 62.20 56.61 +3.38 +6.6 AEtern g rs Q AEZS 3.29 .78 231 1.79 1393 2.19 1.65 -.08 -24.2 Aethlon rs Q AEMD 3.85 .79 51 1.35 971 1.44 1.31 -.01 +19.5 Aetna N AET 2.00 1.1 17 194.40 138.91 3205 174.67 10911 174.67 169.10 +2.41 -3.2 AeviGeno Q GNMX 2.65 .98 43 1.49 232 1.61 1.46 -.10 +24.2 AffilMgrs N AMG 1.20 .7 13 216.99 148.81 177 164.76 1415 165.89 160.95 +3.34 -19.7 AffimedNV Q AFMD 2.85 1.15 530 2.20 1754 2.40 2.05 +.15 +69.2tAgenus Q AGEN 6.19 3.06 930 3.56 9369 3.68 3.06 -.12 +9.2 AgileThera Q AGRX 5.60 1.93 369 2.68 779 2.95 2.59 -.04 -.4 Agilent N A .60 .9 82 75.00 55.60 1524 69.45 10155 69.60 66.84 +2.45 +3.7 Agilysys Q AGYS 13.00 9.32 31 12.01 122 12.26 11.81 -.10 -2.2 AgiosPhm Q AGIO 89.33 45.96 236 87.10 1752 87.26 80.71 +6.42 +52.4 Agnico g N AEM .44 42 51.86 37.35 1206 44.73 5093 44.92 42.17 +1.99 -3.1 AgreeRlt N ADC 2.08 4.1 24 53.65 43.74 178 51.19 744 51.31 49.51 +1.47 -.5 AgroFresh Q AGFS 15 9.05 4.94 116 6.98 470 7.24 6.76 -.13 -5.7 AileronT n Q ALRN 15.48 5.01 7 5.45 72 5.74 5.05 +.20 -48.3 Aimmune n Q AIMT 42.00 15.97 450 29.22 2864 31.52 28.02 -1.70 -22.7 Air Inds A AIRI .60 37.7 2.83 1.15 10 1.59 101 1.59 1.45 +.09 -5.9 AirLease N AL .40 .9 6 50.70 35.61 1295 43.91 3753 45.45 42.89 +.61 -8.7 AirProd N APD 4.40f 2.6 25 175.17 140.78 1035 166.29 5193 167.50 162.53 +3.53 +1.3 AirT Inc Q AIRT 34.83 14.40 12 29.00 19 30.00 25.70 +2.20 +17.4 AirTrnsp Q ATSG 27.67 19.17 341 21.92 3415 22.92 20.31 +1.44 -5.3 AirMedia Q AMCN 2.87 .61 164 .65 613 .70 .62 -.00 -43.6 Aircastle N AYR 1.12 5.0 10 25.30 18.97 459 22.38 2185 22.53 21.12 +.94 -4.3 Airgain n Q AIRG 32 15.54 7.31 118 7.94 576 8.38 7.90 -.15 -11.7 AkamaiT Q AKAM 69 78.28 44.65 953 76.30 8960 77.59 71.90 +4.29 +17.3 AkariTh rs Q AKTX 12.49 1.70 300 2.05 491 2.32 1.81 -.14 -52.7 AkceaTh n Q AKCA 33.99 8.10 1435 23.80 4716 25.00 17.74 +1.53 +37.1 AkebiaTher Q AKBA 20.25 8.93 407 9.83 1831 10.00 9.07 +.33 -33.9 AkersBios Q AKER 1.82 .12 4138 .44 19343 .52 .41 -.07 +229.9 Akorn Inc Q AKRX 40 33.95 10.76 5896 14.03 17229 14.48 11.66 +2.29 -56.5 Akoustis n Q AKTS 10.80 4.86 225 6.81 439 6.89 5.53 +1.29 +9.3 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 23 25.10 123 25.17 24.84 +.11 -5.6 AlamoGp N ALG .44f .5 25 120.58 82.00 128 94.74 735 96.79 90.69 -2.03 -16.1 AlamosGld N AGI .02 .4 8.58 4.83 1995 5.30 8547 5.43 5.16 -.07 -18.6 Alarm.cm n Q ALRM 40 49.49 31.28 250 39.64 2081 40.92 39.01 -1.34 +5.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.60 1456 60.53 11795 62.80 59.86 -2.27 -17.7 AlaskCom Q ALSK 2.91 1.39 148 1.71 1280 1.80 1.46 +.22 -36.2 AlbnyIn N AIN .68 1.1 46 68.85 45.80 64 60.35 538 63.00 58.75 +2.00 -1.8 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1683 98.54 10627 102.77 96.64 -1.52 -22.9 Albireo Q ALBO 39.87 15.31 134 30.80 417 31.80 28.11 +1.87 +20.3 Alcentra Q ABDC .72 11.2 14.61 5.90 101 6.42 359 6.65 6.13 +.09 -23.5 Alcoa Cp N AA 50 62.35 29.55 3978 53.96 18885 55.38 53.09 -.43 +.2 AlderBioPh Q ALDR 20.65 8.60 899 14.60 5485 14.90 12.53 +1.35 +27.5 AldeyraTh Q ALDX 11.90 3.80 101 8.30 338 8.40 7.73 +.40 +22.1 AlexB Inc N ALEX .28 1.3 30.35 21.78 372 22.30 1866 23.40 22.07 -.78 -19.6 Alexanders N ALX 18.00 4.6 437.35 332.98 7 393.50 24 393.97 385.50 +6.08 -.6 AlexREE N ARE 3.60 2.8 32 134.37 114.00 664 128.04 2527 130.52 127.90 -.51 -2.0 AlexcoR g A AXU 1.85 1.10 224 1.48 940 1.54 1.45 -.05 -6.9 Alexion lf Q ALXN 46 149.34 96.18 1397 119.66 8760 119.98 112.51 +2.85 +.1 AlgonPw n N AQN .51f 11.34 9.59 197 9.93 862 10.18 9.71 -.02 -11.0 Alibaba N BABA 58 206.20 114.00 12718 194.36 105964 199.77 190.30 +5.47 +12.7 Alico Q ALCO .24 .7 34.80 25.55 8 32.35 29 32.75 30.61 -.45 +9.7sAlignTech Q ALGN 287.32 134.68 1461 286.49 5578 288.36 259.23 +27.52 +28.9tAlimeraSci Q ALIM 1.70 .90 413 .82 1474 1.05 .80 -.22 -38.3 Alio Gld rs A ALO 6.06 1.70 122 1.93 578 2.03 1.88 -.02 -47.4 Alkermes Q ALKS 71.22 41.15 692 46.71 4582 47.77 43.37 +3.28 -14.7 AllegCp N Y 639.42 521.07 50 585.79 339 591.80 567.11 +8.30 -1.7 AllegTch N ATI 30.25 14.54 685 28.40 7039 28.95 27.20 +.57 +17.6sAllgnceBc n Q ABTX 30 42.80 31.75 17 42.25 102 43.25 41.30 +.85 +12.2 AllegiantT Q ALGT 2.80 1.7 13 181.45 111.54 111 162.60 862 165.00 156.15 +2.65 +5.1 Allegion N ALLE .84 1.1 89.81 73.85 481 77.28 3998 78.23 75.07 +1.13 -2.9 AllenaPh n Q ALNA 17.56 6.13 76 15.23 683 17.26 14.87 -.37 +51.4 Allergan N AGN 2.88 1.9 10 256.80 142.81 2549 153.67 17415 153.76 143.37 +4.37 -6.1 Allete N ALE 2.24 2.9 23 81.24 66.64 153 77.78 1162 79.40 75.98 -1.84 +4.6 AlliCAMun N AKP .70 5.5 14.02 12.49 28 12.75 100 12.81 12.67 +.08 -6.2 AlliData N ADS 2.28 1.1 13 278.33 192.02 487 208.05 3663 208.72 197.57 +11.60 -17.9 AlliHold Q AHGP 2.99f 11.5 7 31.79 22.56 88 26.00 597 26.98 25.53 +.99 -2.9 All MMA n Q AMMA 3.07 .31 53 .35 204 .41 .35 -.05 -69.8 AlliBNtlMu N AFB .75 6.0 14.22 12.32 65 12.49 297 12.55 12.42 +.03 -6.8 AlliOne rs N AOI 30.70 9.85 182 18.15 908 20.95 17.36 -2.35 +37.0 AllnceRes Q ARLP 2.06f 11.4 5 23.35 15.55 651 18.05 3849 18.35 17.65 +.67 -8.4tAlliBGlbHi N AWF .84 7.2 13.12 11.65 171 11.68 980 11.74 11.65 -.04 -8.5 AlliBern N AB 2.57e 9.5 13 28.15 20.60 702 26.95 2332 27.25 26.35 +.30 +7.6 AlliantEg s N LNT 1.34f 3.2 21 45.52 36.84 975 41.66 6660 43.29 41.02 -1.61 -2.2 AlliGlCvInc N NCV .78 11.5 7.28 6.41 176 6.80 1013 6.90 6.79 +.02 -3.3 AlliGblCv2 N NCZ .69 11.7 6.49 5.70 234 5.92 1162 6.05 5.92 -.01 -4.7 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 167 12.99 900 13.02 12.70 +.26 -.5 AlliGlEqCv N NIE 1.52 7.1 22.60 19.03 193 21.45 818 21.62 21.21 +.24 +1.5 Allz24Tgt n N CBH 10.05 8.75 25 9.26 223 9.29 9.16 +.11 +1.8 AllnzgDI&Cv N ACV 2.00 8.7 23.58 19.95 23 23.10 158 23.13 22.71 +.53 +5.8 AlldCap47 N AFC 1.72 6.7 26.24 25.14 9 25.55 34 25.58 25.44 +.11 +.3 AldHlPrd rs Q AHPI 5.25 1.64 33 2.96 232 3.30 2.38 +.46 +41.6sAlliedMot Q AMOT .12f .3 45 47.64 22.78 43 46.79 366 47.64 45.10 +.69 +41.4 Alliqua rs Q ALQA 4.60 1.58 49 2.20 159 2.60 2.18 -.20 +21.5 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1329 42.01 9732 42.83 41.06 +.98 -2.5 AllotComm Q ALLT 6.09 4.54 20 5.10 112 5.16 4.90 -.05 -4.3 AllscriptH Q MDRX 16.13 10.78 1246 12.78 15021 12.84 11.49 +1.14 -12.2 Allstate N ALL 1.84f 1.9 14 105.36 83.11 1810 96.38 9982 97.78 93.90 +1.86 -8.0 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 8 25.17 63 25.26 25.04 -.02 -1.7 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 58 25.69 221 25.83 25.42 +.05 -2.1 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 32 25.78 144 25.78 25.56 +.15 -.9 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 25.92 35 26.00 25.89 -.03 -1.8 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 92 26.09 329 26.09 25.89 +.13 -.6 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 19 26.04 101 26.28 25.84 -.07 -2.1 AllyFincl N ALLY .52 2.0 11 31.29 18.11 4395 26.64 13875 27.49 26.35 +.28 -8.6 AlmadM n A AAU 1.53 .71 430 .78 795 .86 .77 -.02 -24.1 AlnylamP Q ALNY 153.99 52.03 857 100.91 5369 104.62 91.54 +8.56 -20.6 AlphaOmg Q AOSL 20 20.40 13.53 86 15.35 615 15.58 15.02 +.33 -6.2 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 32 30.05 180 30.08 29.25 +.40 -2.2 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.61 31 33.27 125 33.67 32.61 +.47 +.7 AlpMoIntQ N IMOM 33.00 25.58 2 30.35 19 30.39 29.88 +.54 -.1 AlpMoUSQ N QMOM 31.51 24.51 25 31.34 26 31.49 30.03 +1.96 +9.6 AlpArcVl n N VMOT 31.39 24.70 10 29.59 85 29.61 28.85 +.72 +2.1 AlphaPro A APT 17 4.25 2.70 44 3.45 318 3.75 3.30 +.15 -13.8 Alphabet C Q GOOG 28 1186.89 894.79 1253 1098.26 8883 1101.33 1047.10 +50.05 +5.0 Alphabet A Q GOOGL 33 1198.00 915.31 1525 1103.38 9508 1109.41 1050.27 +52.38 +4.7 Alphatc rs Q ATEC 4.27 1.58 145 3.43 399 3.91 3.40 -.32 +28.9 AlpImmu n Q ALPN 12.87 2.15 35 7.88 132 8.44 7.27 +.72 -29.6 AlpTotDiv N AOD .69 7.6 10.03 8.39 9.03 -4.6 AlpsETF N GRI 1.52e 3.5 47.47 40.28 4 43.92 18 43.99 43.28 +.39 -2.2 AlpsEqSect N EQL 1.83e 2.6 73.29 62.62 36 69.38 44 69.59 67.79 +1.26 -.2 AlpDisrTc n N DTEC 29.82 24.40 14 27.90 54 28.07 27.09 +.81 +10.7 AlpsRtSec n Q SWIN 31.35 26.11 6 30.99 14 31.08 30.18 +1.05 +4.1sAlpBzSoMed N BUZ 36.29 27.44 8 35.04 24 36.29 34.17 +1.15 +9.4 AlpsRivFlex N RFFC 35.25 30.68 13 33.39 36 33.41 32.48 +.88 -3.9 Alps RivDiv N RFDA 33.92 27.47 28 32.04 236 32.14 31.25 +.68 +1.2sAlpRvrCare N RFCI 26.24 23.78 75 23.91 828 26.24 23.81 +.05 -3.2 AlpRivUncn N RFUN 26.57 25.08 13 25.28 31 25.32 25.19 +.02 -2.9 AlpSprtJG N SGDJ 38.94 27.95 8 31.00 36 31.21 30.54 -.04 -7.7 AlpMedBrk N SBIO 37.20 24.10 23 36.03 103 36.04 34.45 +1.41 +9.9 AlpSprotG N SGDM .12e .6 22.94 18.32 11 19.95 115 20.04 19.49 +.21 -3.7 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 5 36.36 17 36.49 35.75 +.45 +.4tAlpEDvDg N EDOG .73e 3.1 27.38 22.87 4 23.40 87 23.57 22.87 -.03 -7.9 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 6 21.69 42 21.78 21.03 +.58 -6.0 AlpIntDvDg N IDOG 1.47e 5.1 30.26 26.05 26 28.97 148 29.00 28.37 +.40 +1.1 AlpBarr400 N BFOR .25e .6 44.22 36.40 2 42.77 27 42.85 41.86 +.91 +2.9 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 17 24.49 211 24.67 24.43 +.02 -2.6 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 72 44.12 712 44.23 42.83 +.62 -3.7 AlpAlerMLP N AMLP 1.35e 13.4 12.42 9.01 9880 10.06 73407 10.37 9.97 +.01 -6.8 Altaba Q AABA 80.56 47.74 3152 75.67 28052 77.48 73.25 +2.96 +8.3 Altair A n Q ALTR 33.38 16.55 204 31.45 1087 31.63 29.89 +1.79 +31.5 Alteryx n N AYX 39.21 16.66 890 33.00 5775 36.61 32.52 +.31 +30.6tAltice n N ATUS 35.29 16.25 2015 18.23 16088 18.77 16.25 +1.43 -14.1tAltimm rs Q ALT 7.89 .55 1477 .53 3307 .65 .48 -.10 -73.3 AltisrcAst A AAMC 116.00 55.00 0 63.60 2 65.50 63.60 -3.80 -22.1 Altisrce n Q ASPS 2 31.49 17.68 72 27.97 431 28.64 26.64 -.02 -.1 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 61 43.05 441 44.74 41.58 +1.05 -14.6 Altria N MO 2.80f 5.1 17 77.79 54.23 10882 55.19 36670 56.60 54.73 -1.07 -22.7 AlumChina N ACH 23.54 11.03 73 14.03 309 14.17 13.72 +.22 -21.8 AmTrstFn Q AFSI .34 2.6 16.37 8.80 1046 13.32 10505 13.43 12.94 +.28 +32.3 ATrFn pfA N AFSIpA 1.69 9.3 25.28 13.96 2 18.27 20 18.50 17.94 +.38 -11.3 AmTrF pfB N AFSIpB 1.81 9.8 25.23 12.92 4 18.47 35 18.72 18.20 +.21 -15.5 AmTrF pfC N AFSIpC 1.91 10.0 25.57 14.91 4 18.99 27 19.07 18.08 +.44 -15.6 AmTrF pf F N AFSIpF 24.19 13.93 18 18.30 203 18.56 17.90 +.30 -10.9 AmTrF pfE N AFSIpE 26.09 14.80 3 20.91 51 21.89 20.70 -.47 -8.8 AmTrFn 7.5 N AFST 27.79 23.30 2 24.69 23 24.99 24.60 -.26 -4.6 AmTrFn 55 N AFSS 1.81 7.6 26.36 21.41 3 23.96 46 24.37 23.65 -.38 -4.2 Market profile NYSE American Nasdaq Symantec 112,296,600 19.52 -9.66 AMD 43,838,800 11.95 -.18 Nvidia 30,318,100 254.53 -5.60 MicronT 27,603,100 51.82 -.84 Apple Inc 26,167,200 188.59 -.72 CSVixSh rs 25,052,300 5.41 -.15 PwShs QQQ 24,639,200 169.46 -.16 Facebook 21,197,600 186.99 +1.46 Cisco 17,498,800 45.93 -.37 TurtleBc rs 17,120,000 16.03 +4.61 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2708.77 +3.80NwGold g 5,595,600 2.35 GranTrra g 2,768,700 3.35 +.02 NthnO&G 2,621,400 2.25 +.02 PalatinTch 2,598,500 1.28 +.06 TransEntx 2,508,400 2.12 +.08 SRC Eng 2,382,800 11.96 -.21 CheniereEn 1,958,600 62.39 +.42 VirnetX 1,882,100 3.30 +.45 Paretem rs 1,820,200 2.54 -.03 iShIndia bt 1,815,400 34.16 -.19 NwGold g 26,288,600 2.35 -.08 NthnO&G 22,456,400 2.25 +.50 Globalstar 20,107,100 .67 +.06 TransEntx 19,652,400 2.12 +.43 BioPhrmX 17,634,500 .19 -.01 Neovasc g 455,663,500 .04 -.01 AMD 236,333,000 11.95 +.67 Apple Inc 167,521,300 188.59 +5.49 MicronT 165,182,900 51.82 +4.24 CSVixSh rs 163,891,500 5.41 -1.35 FRIDAY MOST ACTIVEName Vol Last Chg 12761.82 +30.18 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 68,835,700 47.40 -.08 S&P500ETF 59,664,900 272.85 +.83 BkofAm 41,972,500 30.92 +.03 Petrobras 29,426,300 16.19 -.02 GenElec 28,584,400 14.60 -.09 AT&T Inc 27,501,100 32.29 +.41 SPDR Fncl 25,893,300 28.26 -.02 VanEGold 25,363,700 22.88 -.07 iShChinaLC 24,765,200 48.16 +.14 iShBrazil 23,670,300 40.94 -.92 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 348,434,500 47.40 +.97 S&P500ETF 313,914,600 272.85 +6.83 BkofAm 286,688,500 30.92 +1.62 GenElec 218,254,100 14.60 +.50 SPDR Fncl 195,749,000 28.26 +.99 EP Energy 2.88 +44.0 DHI Grp 1.70 +36.0 VaalcoE 1.51 +36.0 WidOpW n 8.69 +34.5 LeafGrp 9.80 +29.8 SuperiorInd 16.85 +29.6 ComstkRs rs 8.92 +28.0 Invitae n 6.92 +25.8 WEEKS BIGGEST GAINERSName Close Chg Entercom 7.50 -27.9 RAIT pfB 8.66 -27.4 RAIT pfA 8.84 -24.8 QuormHl n 5.49 -23.2 RAIT pfC 9.70 -22.4 TlcmArg 22.20 -20.7 MaxLinear 18.89 -19.4 WEEKS BIGGEST LOSERSName Close Chg IntellgSys 7.37 +36.4 Cel-Sci rs 3.16 +35.0 NthnO&G 2.25 +28.6 VirnetX 3.30 +26.9 TransEntx 2.12 +25.4 IEC Elec 5.12 +21.0 Nevsun g 3.55 +20.3 AmShrd 2.78 +17.3 WEEKS BIGGEST GAINERSName Close Chg Myomo n 3.14 -21.7 CoreMold 13.99 -15.8 NobilisH n 1.35 -15.6 ComndSec 1.59 -14.1 UnvSecInst 1.40 -10.9 UQM Tech 1.12 -10.4 RegHlt pfA 6.30 -10.0 BlinkCh n 5.75 +288.5 TurtleBc rs 16.03 +150.5 Evolus n 13.49 +85.3 ARMO Bi n 49.81 +78.0 TradDsk A n 75.61 +53.0 NF EngSv 1.97 +45.9 ProPhaseL 4.11 +43.7 OpkoHlth 4.52 +43.5 ViveveMd n 1.97 -43.1 IntegMed n 11.58 -42.4 MDC Pr gs 4.35 -40.0 Gogo 5.46 -34.5 HudsonTc 2.63 -33.7 ObalonT n 2.85 -33.4 Synchron 7.00 -33.17402.88 -2.09How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,567 1,271 134 Volume (000s) New Highs New Lows 2,972 112 24 Advanced Declined Unchanged 178 122 24 Volume (000s) New Highs New Lows 324 12 7 Advanced Declined Unchanged 1,549 1,277 209 Volume (000s) New Highs New Lows 3,035 150 46 Advanced Declined Unchanged 2,107 866 47 Volume (000s) New Highs New Lows 3,020 264 131 Advanced Declined Unchanged 196 132 10 Volume (000s) New Highs New Lows 338 21 21 Advanced Declined Unchanged 1,996 994 98 Volume (000s) New Highs New Lows 3,088 342 154 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 52

AmTrF pfD N AFSIpD 1.88 9.8 25.46 14.42 9 19.13 45 19.36 18.66 +.40 -13.8 Amarin Q AMRN 4.60 2.66 864 3.15 7526 3.23 2.99 -.02 -21.4 Amazon Q AMZN 1638.10 927.00 2258 1602.91 16201 1615.60 1582.51 +21.96 +37.1 AmbacFin Q AMBC 22.02 13.17 528 18.61 3461 18.80 16.75 +1.68 +16.5 Ambarella Q AMBA 26 66.23 40.06 494 51.75 3472 53.30 48.28 +2.80 -11.9 AmberRd N AMBR 10.29 6.14 71 9.45 310 9.82 9.26 +.03 +28.7 Ambev N ABEV .05e .8 6 7.43 5.30 13598 6.02 140818 6.37 5.99 -.31 -6.8 Amdocs Q DOX 1.00 1.5 18 71.72 60.82 1501 66.29 4237 68.74 65.00 -.34 +1.2 Amedica rs Q AMDA 6.94 1.05 1858 1.20 40396 4.12 1.06 -63.3sAmedisys Q AMED 41 74.16 45.60 251 71.81 1845 74.16 64.90 +5.56 +36.2 AMERCO Q UHAL 2.50e 18 400.99 326.30 54 342.77 305 344.00 329.21 +10.99 -9.3 Ameren N AEE 1.83 3.2 20 64.89 51.89 1674 56.87 8134 58.98 56.07 -2.03 -3.6 Ameresco N AMRC 18 13.20 5.25 77 11.25 621 11.70 11.00 -.20 +30.8 AmeriHld n Q AMRH 13.50 1.10 51 1.29 335 1.43 1.14 -.14 -58.4 AFMulti Q ATAX .50 7.8 22 6.45 5.70 55 6.43 344 6.45 6.35 +6.2 AMovilL N AMX .17e 1.0 13 19.91 14.96 2263 17.38 11488 17.78 17.05 -.37 +1.3 AmMovl A N AMOV 19.87 14.91 1 17.24 10 17.70 16.95 -.41 +1.4sAmCarM Q CRMT 13 56.80 33.05 20 54.05 86 56.80 52.73 +.85 +21.1 AmAirlines Q AAL .40 .9 7 59.08 40.65 6065 42.60 35601 44.01 41.47 -.16 -18.1 AmAssets N AAT 1.08f 3.1 22 41.69 30.62 216 35.25 1598 35.44 34.31 +1.09 -7.8 AmAxle N AXL 4 20.27 13.38 1001 15.40 10657 15.63 14.77 +.40 -9.6 AmCampus N ACC 1.84f 4.6 39 49.26 34.52 560 39.83 2837 40.33 39.48 +.80 -2.9 ACapSenF Q ACSF 1.16 9.4 6 13.65 10.35 208 12.35 1365 12.45 11.10 +1.15 +17.3 AEagleOut N AEO .55f 2.7 19 22.03 10.23 5348 20.64 25083 20.95 19.44 +.53 +9.8 AEP N AEP 2.48 3.7 17 78.07 63.32 1541 67.16 15003 69.45 66.03 -1.61 -8.7tAmElTech Q AETI 2.80 .62 18 .67 660 .78 .62 -.03 -55.3 AEqInvLf N AEL .24f .8 17 35.79 23.02 328 28.76 2143 30.10 28.36 -.43 -6.4 AmExp N AXP 1.40 1.4 16 102.96 75.97 2522 101.42 15228 102.68 98.29 +3.07 +2.1 AFnclGrp N AFG 1.40 1.3 20 121.69 95.19 353 111.95 1649 112.20 109.48 +1.98 +3.1 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 4 25.75 40 25.79 25.60 +.14 -1.8 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 9 25.42 49 25.48 25.22 +.20 -3.1 AHm4Rent N AMH .20 1.0 23.23 18.39 1847 20.95 8539 21.06 20.42 +.46 -4.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 5 25.71 72 25.71 25.12 +.58 -6.1 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 6 25.18 56 25.18 24.66 +.52 -6.0 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.27 89 22.98 140 23.00 22.34 +.46 -8.7 AHm4R pfF N AMHpF 26.27 22.43 6 23.42 26 23.68 22.60 +.82 -8.4 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 3757 52.85 33435 53.68 52.02 +.01 -11.3 AmLorain A ALN .54 .14 126 .16 515 .17 .15 -.01 -8.0tAMidstrm N AMID 1.65 15.9 15.25 9.42 238 10.35 1682 10.47 9.42 +.40 -22.5 AmerNtl Q AMNB 3.28f 8.3 18 43.00 34.60 4 39.50 42 40.15 38.85 +.20 +3.1 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 32 119.62 160 120.77 117.74 +.03 -6.7 AmOutBr Q AOBC 7 24.49 8.32 860 11.29 4569 11.52 10.56 +.49 -12.1 AmPubEd Q APEI 33 45.75 17.40 100 39.40 1094 42.05 36.55 +.20 +57.3 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 40 38.76 323 39.00 36.47 +2.44 -6.9 AmrRlty N ARL 21.57 7.25 4 18.79 34 19.28 17.25 +.64 +46.2 AmRenAs n N ARA 24.07 9.91 114 15.03 1225 16.33 13.92 +.43 -13.6 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 1 15.69 20 15.72 14.95 +.44 +3.0 AmShrd A AMS 13 4.50 2.25 13 2.78 153 2.95 2.34 +.41 +7.0 ASoft lf Q AMSWA .44 3.3 26 13.69 9.00 27 13.26 309 13.35 13.14 +.17 +14.0 AmStsWtr N AWR 1.02 1.8 30 60.00 44.01 177 55.84 1075 56.70 53.84 -.53 -3.6sAmSupr rs Q AMSC 6.99 2.89 99 6.89 546 7.14 6.09 +.83 +89.8 AmTower N AMT 3.00f 2.2 40 155.28 125.24 1198 138.86 10572 141.01 135.85 +.01 -2.7 AVangrd N AVD .08 .4 40 24.00 16.70 161 21.55 729 24.00 21.25 +.05 +9.7 AmWtrWks N AWK 1.82f 2.2 36 92.37 74.63 481 83.48 3404 85.80 82.45 -1.78 -8.8 AWoodmk Q AMWD 23 148.44 78.75 168 82.15 1064 86.25 81.75 +.35 -36.9 Amerigas N APU 3.80 9.3 33 48.37 39.41 377 40.86 1629 42.70 40.10 +.16 -11.6 Ameriprise N AMP 3.60f 2.6 11 183.90 118.84 944 137.07 7163 138.88 133.05 +2.50 -19.1 AmerisBc Q ABCB .40 .7 21 59.05 41.05 149 55.15 941 55.70 52.70 +1.95 +14.4 Amerisafe Q AMSF .88 1.5 23 67.82 51.20 40 59.70 293 60.25 57.40 +1.70 -3.1 AmrSvFin Q ASRV .06 1.4 4.40 3.80 5 4.25 125 4.25 4.15 +.03 +2.4 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1853 86.88 8909 87.83 83.77 +.51 -5.4 AmesNatl Q ATLO .92f 3.2 19 31.90 26.00 3 28.40 16 28.40 27.30 +1.00 +2.0 Ametek N AME .36 .5 31 79.32 58.73 1374 74.81 9067 75.21 71.50 +3.31 +3.2 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 3740 173.89 18772 174.35 167.09 +5.91 AmicusTh Q FOLD 17.40 6.41 2222 14.01 16061 14.85 13.00 -.24 -2.6tAmiraNatF N ANFI 7.05 1.62 9204 2.91 11956 3.60 1.62 -.63 -30.2 AmkorTch Q AMKR 7 12.35 8.19 732 8.63 4650 8.78 8.32 +.04 -14.1 Ampco N AP 18.60 8.49 21 10.05 142 10.60 9.35 +.70 -19.0 Amphastar Q AMPH 20.45 13.15 429 14.91 1925 19.45 14.40 -3.86 -22.5 Amphenol N APH .92f 1.0 35 93.62 71.37 1182 87.98 6486 88.02 85.17 +2.63 +.2 AmpioPhm A AMPE 4.95 .38 670 2.48 2769 2.78 2.37 -.26 -39.1 AmpOnRt ef Q IBUY 47.99 32.18 45 46.36 736 46.74 45.77 +.72 +13.4 AmpDivOpt N DIVO 30.56 25.82 28.50 13 28.51 27.98 +.40 -1.7 Ampliph rs A APHB 2.05 .67 70 1.10 428 1.12 1.05 -.01 +8.9 Amrep N AXR 9 7.71 5.61 1 7.21 4 7.25 7.21 +.00 +2.7 AmtechSys Q ASYS 15.45 6.76 512 8.22 1076 8.85 7.00 +1.20 -18.4 Amyris rs Q AMRS 7.30 1.86 651 5.84 5577 6.79 5.34 -.89 +55.7sAnadarko N APC 1.00f 1.5 79 68.85 39.96 3622 68.31 24741 69.28 64.79 +1.73 +27.3 Anadrk 18 N AEUA 3.75 11.6 48.28 28.60 241 32.39 865 32.65 31.47 +.99 -6.5 AnalogDev Q ADI 1.92f 2.1 44 98.38 75.36 1359 92.60 9578 93.64 89.86 +2.33 +4.0 Anlogic Q ALOG .40 .5 101.80 66.00 155 83.80 870 84.40 83.30 +.45 +.1 Anaptys n Q ANAB 134.00 18.15 538 89.81 1608 93.62 80.96 -3.82 -10.8 Anavex rs Q AVXL 6.27 1.85 460 2.18 1515 2.22 1.96 -.01 -32.3 AnchBcWA Q ANCB 18 25.50 23.70 0 25.33 7 25.40 25.10 +.18 +2.1 Andeavor N ANDV 2.36 1.7 40 144.08 80.46 2058 140.16 11037 143.38 136.11 +.40 +22.6 AndeavLog N ANDX 4.42f 10.0 22 55.21 40.66 1131 44.01 5024 46.20 42.23 +1.89 -4.7 Andersons Q ANDE .66 2.1 38.05 29.60 67 31.30 573 33.90 29.86 -1.80 +.5 Anf DvAlt n N DALT 10.57 9.62 0 10.08 5 10.12 10.01 +.12 -.8 AngioDyn Q ANGO 20.71 14.97 63 19.57 594 19.74 18.76 +.45 +17.7tAnglogldA N AU 12.40 8.50 2395 9.02 15558 9.17 8.50 +.12 -11.5tABInBev N BUD 3.19e 3.4 24 126.50 94.42 1942 95.06 13465 101.71 94.42 -2.38 -14.8 AnikaTh Q ANIK 17 69.81 30.91 159 37.07 789 38.51 36.06 -.80 -31.2 Anixter N AXE 14 88.85 56.25 161 63.80 1065 64.00 58.45 +5.50 -16.1 Annaly N NLY 1.20 11.5 12 12.73 9.95 9533 10.41 45699 10.49 10.11 +.06 -12.4 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 12 25.45 53 25.57 25.40 +.07 -.2 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 18 25.42 89 25.44 25.29 +.05 +.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 128 23.89 655 24.14 23.75 -.10 -3.6 Annaly pfF N NLYpF 26.59 24.54 35 25.23 253 25.35 25.19 +.02 -2.3sAnsys Q ANSS 53 173.11 119.11 553 172.13 2465 173.20 163.24 +7.98 +16.6 AntaresP Q ATRS 4.09 1.58 874 2.52 4831 2.58 2.16 +.22 +26.6 Antero n N AMGP .16e .9 22.87 14.85 434 17.35 1563 17.60 16.81 +.44 -12.0 AnteroMid N AM 1.56f 5.8 21 35.55 24.20 209 26.82 1237 27.40 25.92 +.41 -7.6 AnteroRes N AR 1.00 5.4 38 22.68 16.31 1739 18.47 15125 19.31 17.93 +.30 -2.8 Anthem N ANTM 3.00 1.3 15 267.95 174.96 1866 232.05 7836 233.64 219.96 -1.13 +3.1 AntherP rs Q ANTH 2.97 .30 529 .32 3141 .35 .31 -.01 -80.8 Anworth N ANH .60 12.5 10 6.35 4.55 239 4.79 2170 4.90 4.73 -.04 -11.9 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 1 26.25 10 26.35 26.07 +.07 -.7 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.06 16 25.08 24.91 +.06 -.4 Aon plc N AON 1.60f 1.1 29 152.78 124.06 815 144.09 5087 144.93 139.39 +4.60 +7.5 Apache N APA 1.00 2.4 26 52.67 33.60 2217 41.41 18336 42.24 38.56 +1.92 -1.9 AptInv N AIV 1.52 3.7 46.72 37.97 433 40.87 5418 41.57 40.64 -.19 -6.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 0 25.95 14 26.04 25.76 +.06 -5.3 Apellis n Q APLS 32.00 12.45 1520 24.49 3137 25.52 22.55 -.17 +12.9 ApogeeE Q APOG .63 1.5 15 59.76 37.24 172 41.91 912 43.27 41.64 -.24 -8.4 ApolloCRE N ARI 1.84 10.1 11 19.26 17.56 828 18.26 6248 18.31 18.00 +.14 -1.0 ApoCRE pfC N ARIpC 25.89 24.80 9 25.27 44 25.31 25.15 +.03 -2.1 ApollEnd rs Q APEN 8.65 3.55 63 6.25 118 6.25 5.40 +.51 +11.6 ApolloGM N APO 1.95e 6.4 10 37.35 25.61 1879 30.28 12567 31.72 30.04 -.87 -9.5 ApollG pfA N APOpA 1.60 6.4 26.62 23.98 45 25.07 442 25.07 24.50 +.69 -4.6 ApolloInv Q AINV .60 10.9 6.69 5.18 693 5.48 2603 5.48 5.38 +.09 -3.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 2 25.19 67 25.23 25.14 +.03 -3.4 ApolMed n Q AMEH 30.00 10.00 4 17.25 37 17.49 16.00 +.25 -28.1 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 116 16.65 463 16.83 16.62 -.10 +2.7 ApolloTact N AIF 1.20a 7.6 16.66 15.37 51 15.80 165 15.86 15.65 +.15 +.3sAppFolio n Q APPF 57.50 26.43 95 56.85 1126 57.65 53.51 +2.80 +37.0 Appian A n Q APPN 43.26 14.60 1223 31.12 2891 31.90 25.60 +4.87 -1.1 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1051 18.46 5992 18.73 18.24 +.18 -5.4sApple Inc Q AAPL 2.92f 1.5 22 190.37 142.20 26167 188.59 167521 190.37 183.67 +5.49 +11.4 ApplRecy h Q ARCI 1.75 .52 6 .82 140 .85 .72 +.03 -21.2 ApldDNA Q APDN 3.45 .90 15 1.53 214 1.58 1.45 -.01 -3.8 AppGenTc Q AGTC 29 6.05 3.25 57 4.90 315 5.25 4.65 +.05 +36.1 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 216 69.95 1178 70.10 66.15 +3.85 +2.7 ApldMatl Q AMAT .80f 1.5 17 62.40 40.79 10895 54.84 57249 55.89 52.15 +2.28 +7.3 ApldOptoel Q AAOI 9 103.41 22.54 620 31.78 8803 35.74 30.66 -.06 -16.0 Approach Q AREX 12 4.21 2.19 248 2.67 2378 2.79 2.53 +.18 -9.8 Apptio n Q APTI 33.28 12.94 1137 30.66 3385 32.91 29.42 -1.51 +30.4 ApricusB rs Q APRI 3.34 .25 1927 .30 4455 .34 .26 +.03 -83.7 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 493 94.29 1627 94.32 91.37 +2.35 +9.3sAptevoTh n Q APVO 5.25 1.15 232 4.99 1234 5.25 4.13 +.71 +17.7 Aptiv N APTV .22 .2 19 96.91 69.96 1341 96.22 9786 96.84 92.15 +3.85 +13.4 AptoseB g Q APTO 3.97 1.00 187 3.27 713 3.36 3.21 +46.0 AquaAm N WTR .82 2.4 26 39.55 31.18 456 34.71 2806 35.52 34.07 -.76 -11.5 AquaMetal h Q AQMS 18.70 1.42 805 3.22 5415 4.03 2.98 -.71 +51.2 AquaB Tc n Q AQB 9.99 2.25 60 3.10 213 3.32 3.06 -.13 -11.9 Aquantia n N AQ 18.49 9.60 3302 12.07 4496 12.93 11.25 +.26 +6.5 Acquavnt n N WAAS 17.87 10.87 44 14.39 348 14.87 13.80 -.26 -7.3 AquinoxPh Q AQXP 16.90 10.02 59 12.74 370 13.35 12.33 -.06 +8.3 ArQule Q ARQL 3.35 .94 397 2.76 2560 2.79 2.40 +.16 +67.3 Aradigm h Q ARDM 7.35 .78 21 1.48 156 1.56 1.34 +.11 -77.9tAralezPh Q ARLZ 2.98 .38 7700 .50 40568 1.53 .38 -.95 -64.6 Aramark N ARMK .42 1.1 18 46.09 36.29 991 38.00 11225 39.57 36.75 +.77 -11.1 AratanaTh Q PETX 7.67 3.67 139 5.40 1548 5.52 5.13 +.33 +2.7sArborRT N ABR 1.00f 10.6 8 9.51 7.83 777 9.45 5395 9.51 9.17 +.29 +9.4 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 1 25.88 12 25.88 25.70 +.21 +2.1 ArborR pfB N ABRpB 1.94 7.5 25.95 24.59 2 25.74 9 25.78 25.35 +.36 +.7 ArborR pfC N ABRpC 2.13 8.0 26.68 25.51 1 26.40 18 26.47 26.01 +.37 +.8 ArbutusB g Q ABUS 8.25 3.20 205 6.40 914 6.50 5.87 +.50 +26.7sArcBest Q ARCB .32 .7 21 39.70 16.95 2344 47.30 3422 48.70 33.65 +13.50 +32.3 ArcadB rsn Q RKDA 66.56 3.60 406 7.78 4453 11.60 7.31 -1.54 +41.5 ArcelorM rs N MT .10p 9 37.50 19.59 2757 35.72 10052 36.43 34.35 +.90 +10.6 ArchCap Q ACGL 24 102.60 77.12 515 79.65 3391 80.36 78.54 +.82 -12.3 ArchCap pfF Q ACGLO 25.99 23.67 25 24.30 145 24.30 23.93 +.22 -4.1 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 55 23.82 247 23.85 23.60 +.12 -5.2 ArchCoal N ARCH 1.60 2.1 7 102.61 60.13 261 77.44 2226 83.27 76.00 -3.53 -16.9 ArchDan N ADM 1.34 3.0 18 46.25 38.59 3194 43.98 21560 44.65 43.45 +.12 +9.7 Archrock N AROC .48 4.1 31 13.01 8.25 2661 11.60 15332 11.80 10.30 +1.32 +10.5tArcimoto n Q FUV 6.35 2.50 26 2.96 97 2.99 2.50 +.25 -26.2 Arconic N ARNC .24 1.3 31.17 16.66 5656 18.22 28967 18.34 17.15 +1.00 -33.1 ArcosDor N ARCO 21 10.80 7.40 1046 8.15 6335 8.95 7.95 -.70 -21.3 ArcturusT rs Q ARCT 15.19 4.78 8 5.69 272 5.85 5.31 -.03 -28.4 ArcusBio n N RCUS 19.67 13.26 220 16.01 739 17.36 15.53 -1.04 -6.9 Ardaugh n N ARD .56 3.1 24.54 17.43 23 18.31 208 19.00 18.21 -.25 -13.2 Ardelyx Q ARDX 13.20 4.05 319 5.18 1149 5.35 4.90 +.13 -21.6 ArdmoreSh N ASC 9.05 6.40 156 8.50 1210 8.75 8.15 +.35 +6.3 ArenaPh rs Q ARNA 45.85 11.30 963 44.99 4019 45.09 39.50 +1.87 +32.4 AresCap Q ARCC 1.52 9.2 8 16.96 15.03 1758 16.60 8674 16.64 16.31 +.29 +5.6 AresCmcl N ACRE 1.12f 8.3 12 13.86 11.96 81 13.44 593 13.49 13.33 +.02 +4.2 AresDyCr N ARDC 1.40 8.5 16.60 15.48 51 16.44 260 16.53 16.30 +.09 +.1 AresMgmt N ARES 1.18e 5.4 15 25.95 17.25 198 22.00 887 22.40 21.75 +.25 +10.0 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 15 26.60 107 26.63 26.19 +.37 +.4 Argan N AGX 1.25e 7 71.30 36.30 178 38.15 1483 39.56 37.85 -.25 -15.2sArgenx n Q ARGX 99.99 17.33 72 91.01 725 99.99 85.91 +2.81 +44.1 ArgoGp42 N AGIIL 1.63 6.4 25.77 25.00 36 25.44 44 25.47 25.37 +.06 +.7sArgoGpInt N AGII 1.08b 1.7 13 65.90 48.83 133 61.75 634 65.90 58.51 +2.90 +15.2 AristaNetw N ANET 52 311.67 138.80 587 259.91 5499 262.19 245.43 +14.86 +10.3 ArkInnova N ARKK 45.35 26.08 215 42.88 1243 43.02 40.19 +2.97 +15.6 ArkIndInno N ARKQ 37.14 27.25 20 34.58 105 34.87 33.18 +1.43 +5.0 ArkGenom N ARKG 30.51 19.97 113 27.75 448 27.79 25.90 +1.98 +13.3 ArkWebX.O N ARKW .94p .7 55.31 31.47 188 53.71 1236 54.29 51.53 +2.70 +16.6 Ark 3dPr n N PRNT 27.21 22.65 5 24.88 28 25.20 23.80 +.97 +2.1 Ark IsrTc n N IZRL 22.04 19.16 4 20.20 41 20.28 19.62 +.43 -.8 ArkRst Q ARKR 1.00 4.1 91 29.49 21.75 5 24.65 15 24.99 23.38 +.65 -8.8 ArlingAst N AI 2.20 20.1 6 15.03 9.90 499 10.95 3814 11.44 10.90 -.32 -7.0 ArlingAst23 N AIW 1.66 7.0 25.45 23.58 0 23.75 2 24.29 23.65 +.10 -2.8 ArlingAst25 N AIC 1.69 7.2 24.97 23.04 3 23.59 4 23.88 23.56 -.13 -2.7 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 0 24.88 6 24.95 24.70 -.17 -.2 ArmadaHof N AHH .80 5.7 18 16.00 12.66 133 13.92 845 14.11 13.84 -.01 -10.4 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 5 25.27 28 25.31 25.13 +.03 -.7 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 16 24.90 68 24.94 24.81 +.05 -.5 ArmourR rs N ARR 2.72 12.0 5 27.60 21.40 443 22.75 2858 23.34 22.27 -.40 -11.5 ArmsFloor N AFI 63 20.20 12.03 108 13.33 1009 13.37 12.28 +.56 -21.2 ArmstrWld N AWI 14 64.60 41.20 485 58.90 1813 59.50 57.15 +1.60 -2.7 Arotech Q ARTX 32 4.35 2.70 177 3.55 651 3.55 3.15 +.25 ArrayBio Q ARRY 18.78 6.73 3748 15.04 20291 15.10 12.80 +1.38 +17.5 ArrisIntl Q ARRS 31 30.38 22.60 645 27.16 5811 27.47 26.14 +1.01 +5.7 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 38 17.56 114 17.80 17.12 +.37 -2.4 ArrowEl N ARW 11 87.26 72.31 266 76.75 1957 77.12 73.69 +2.40 -4.6 ArrowFn Q AROW 1.00b 2.7 16 38.60 29.81 13 36.70 66 37.45 36.01 +.60 +8.1 ArrCountR n Q DWCR 33.04 29.75 1 30.20 1 30.20 29.78 +.02 ArwDWATc Q DWAT .09e .7 12.50 10.52 12.06 14 12.06 11.76 +.46 +3.6sArrowPhm Q ARWR 9.60 1.42 2690 9.88 13126 9.89 7.17 +2.71 +168.5 Arsanis n Q ASNS 13 28.69 10.40 22 21.38 160 21.96 19.33 +.69 +67.6 ArtesRes Q ARTNA .95f 2.4 27 43.22 32.00 10 39.06 77 39.49 37.54 +.78 +1.3 ArtisanPtr N APAM 2.40a 7.3 22 41.45 27.23 304 33.05 1606 33.90 32.50 +.65 -16.3 ArtsWay Q ARTW .05 1.9 3.40 2.00 8 2.65 53 2.70 2.35 +.17 -11.2 AskanoG g A AKG 2.47 .43 757 1.27 4535 1.38 1.17 +.06 +79.9 AsburyA N ABG 10 76.40 49.10 164 70.00 856 70.65 68.20 -.55 +9.4 AscenaRtl Q ASNA 3.98 1.65 933 2.48 7469 2.49 2.06 +.36 +5.5sAscendis n Q ASND 70.50 21.95 224 65.50 627 70.50 61.30 +.09 +63.5tAscentCap Q ASCMA 17.84 2.24 94 2.21 536 3.24 2.11 -.82 -80.8sAshfordHT N AHT .48 6.7 7.28 5.42 325 7.14 2408 7.28 7.00 +.12 +6.1 Ashfrd pfD N AHTpD 2.11 8.2 26.00 25.06 4 25.74 46 25.89 25.57 +.24 +2.2 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 18 23.50 72 23.58 22.91 +.37 -7.5 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 10 23.59 52 23.88 23.00 +.36 -6.1 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 13 23.65 74 23.88 23.32 +.26 -6.9 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 127 23.65 661 23.78 23.30 +.40 -5.8 Ashford A AINC 22 109.82 47.03 60 83.34 131 93.99 80.00 -5.66 -10.4 Ashland N ASH .90m 1.2 41 77.16 59.80 419 74.38 2799 75.43 72.97 +1.18 +4.5 AsiaPc N APB .61e 2.0 15.71 12.05 5 14.15 16 14.41 13.85 -.15 -1.9 AsiaPWire Q APWC .10e 3.10 2.26 2 2.51 7 2.55 2.36 -.04 -8.7 AspenAero N ASPN 5.58 3.99 23 4.97 313 5.09 4.49 +.42 +1.8 AspenGp n Q ASPU 9.61 5.35 21 8.28 185 8.31 7.75 +.34 -7.2 AspenIns N AHL .96 2.2 52.40 34.80 422 43.20 4107 45.40 41.50 +1.30 +6.4 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 123 25.51 196 25.76 25.28 -.18 -6.5 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 16 24.49 57 24.49 24.29 +.09 -5.0sAspenTech Q AZPN 39 94.33 53.51 238 94.24 1811 95.09 89.54 +4.18 +42.4 AssembBio Q ASMB 67.36 18.60 159 40.61 1364 47.48 37.57 -4.31 -10.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 4 25.72 15 25.72 25.58 +.05 -5.4 AsscBc pf D N ASBpD 26.65 24.08 1 24.95 18 24.97 24.76 +.15 -3.9sAsscdBanc N ASB .60 2.2 18 27.25 20.95 983 27.10 6025 27.25 26.25 +.75 +6.7 AssocCap n N AC .20 .5 38.85 32.20 28 37.00 131 38.50 36.50 -.50 +8.5 Assurant N AIZ 2.24 2.6 34 106.99 84.34 373 87.57 2973 88.50 85.14 -.36 -13.2 AssuredG N AGO .64 1.8 6 45.73 32.97 698 34.99 5086 36.33 34.47 -1.14 +3.3 AsdGMu01 N AGOpB 1.72 6.6 26.72 25.36 2 25.96 20 25.99 25.81 +.23 -.2 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 8 25.45 34 25.46 25.25 +.15 -2.7 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 3 25.02 22 25.09 24.74 +.21 -.2 AstaFund s Q ASFI 5.30e 5.30 2.82 8 3.30 29 3.45 3.25 -.20 -4.2 Astec Q ASTE .40 .7 32 64.80 45.70 42 56.50 365 57.68 55.25 +1.64 -3.4 AsteriasBio A AST 3.95 1.20 322 1.45 793 1.50 1.25 +.10 -35.6 AstraZen s N AZN 1.37e 3.8 9 36.75 28.43 3441 36.40 17860 36.50 35.48 +.82 +4.9sAstroNova Q ALOT .28 1.4 40 19.50 11.00 5 19.45 86 19.50 18.70 +.90 +40.4 Astronics Q ATRO 41 49.45 23.95 187 34.85 1000 37.81 33.18 -.88 -16.0 Astrotch rs Q ASTC 6.60 1.87 19 2.01 102 2.16 1.96 -40.0sAsureSftw h Q ASUR 19.31 9.89 478 18.01 1775 19.78 16.07 +1.81 +27.5 AtHomGr n N HOME 59 37.27 18.20 260 36.64 1283 37.05 35.43 -.19 +20.6 AtaraBioth Q ATRA 49.90 11.80 422 42.75 2590 42.90 37.00 +2.30 +136.2tAtento SA N ATTO .34p 13 12.90 6.68 104 7.15 885 7.35 6.68 +.05 -29.6 athenahlth Q ATHN 97 158.66 102.63 264 150.96 7409 158.24 144.17 +24.88 +13.5 Athene n N ATH 55.22 45.15 1141 46.51 7146 47.19 45.84 -.19 -10.1 Athenex n Q ATNX 20.79 11.21 254 17.49 1080 17.57 15.63 +1.43 +10.0 Athersys Q ATHX 2.63 1.29 551 2.08 2095 2.18 2.04 +14.9 AtkoreInt n N ATRK 24.48 15.05 688 21.00 5996 21.01 17.95 +3.05 -2.1 AtlAcq n Q ATAC 15.00 9.75 10.07 3 10.07 10.05 +.02 +2.1 AtlAcq un Q ATACU 11.00 9.56 0 10.55 6 10.60 10.30 -.14 +3.4 AtlAcq rt Q ATACR .66 .33 11 .59 19 .59 .59 +.00 -1.7tAtlanAmer Q AAME .02 .7 27 4.00 3.00 31 3.00 38 3.30 2.85 -.30 -11.8sAtlCapBc n Q ACBI 34 20.00 15.20 115 20.10 435 20.25 19.45 +.50 +14.2 AtlCstFin Q ACFC 30 11.21 7.05 13 10.70 170 10.82 10.32 +.33 +13.5 AtlPwr g N AT .12 2.60 1.80 365 2.30 1518 2.30 2.20 +.05 -2.1 AtlanticaYd Q AY 1.14e 5.7 25.99 18.00 150 20.11 1282 20.24 19.82 +.09 -5.2 Atlanticus Q ATLC 2.76 1.95 3 2.01 9 2.17 2.00 -.22 -16.3sAtlasAir Q AAWW 7 69.33 45.45 135 68.05 1099 69.33 67.05 +.90 +16.0 AtlasFin Q AFH 21.50 9.90 65 10.95 428 11.45 10.50 -.25 -46.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 24.85 10 24.86 24.81 +.03 -4.6sAtlassian n Q TEAM 65.67 32.58 1478 64.87 8065 66.00 60.19 +4.88 +42.5 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 403 88.25 2619 89.81 86.85 -1.48 +2.7 Atomera n Q ATOM 8.00 2.45 25 5.92 260 6.33 5.47 -.33 +36.7 AtriCure Q ATRC 25.18 14.88 110 23.74 564 23.83 22.45 +.86 +30.2 Atrion Q ATRI 4.80 .8 33 694.00 506.35 12 594.75 60 632.45 591.50 -34.20 -5.7 AttisInd hn Q ATIS 3.63 .42 1172 .49 4996 .93 .46 -.06 -53.8sAttunity Q ATTU 10.53 6.25 195 10.31 1144 10.80 9.43 +.25 +47.7taTyrPhm n Q LIFE 6.50 2.25 30 2.30 173 2.45 2.10 -.15 -34.3 AubNB Q AUBN .96 2.2 20 48.95 33.00 2 44.00 8 45.00 42.50 -1.00 +13.1 Audentes n Q BOLD 41.80 13.90 325 34.20 1766 37.15 32.83 -1.76 +9.4 AudCodes Q AUDC 19 8.43 5.87 23 7.24 223 7.30 7.02 +.10 -1.6 AuriniaPh Q AUPH 8.19 4.41 1025 5.60 2723 5.68 5.16 +.38 +23.6 AurynRs n A AUG 3.00 1.24 31 1.34 224 1.35 1.28 +.04 -18.3 AutoNatn N AN 12 62.02 38.20 659 46.02 6051 48.30 45.62 -1.41 -10.3 AutoWeb Q AUTO 9 14.30 2.88 327 3.21 437 3.81 3.17 -.55 -64.4 Autodesk Q ADSK 141.26 93.07 1477 136.21 7163 137.67 129.63 +6.75 +29.9sAutohome N ATHM 43 107.06 37.30 506 104.05 4575 107.06 91.65 +10.25 +60.9 Autoliv N ALV 2.32 1.6 23 153.84 102.03 255 142.33 1571 143.81 138.50 +2.79 +12.0sAutoData Q ADP 2.76f 2.2 34 127.92 95.85 1578 127.34 13908 127.92 124.85 +1.98 +8.7 AutoZone N AZO 15 797.89 491.13 267 660.86 1413 664.64 637.16 +10.92 -7.1 AvadelPh Q AVDL 11 11.93 6.17 828 6.86 3363 7.05 6.48 +.09 -16.3sAvalonHld A AWX 3.64 1.83 23 2.28 795 3.64 2.09 +.15 +14.0 AvalonBay N AVB 5.88f 3.5 22 199.52 152.65 616 166.38 2942 168.31 163.70 +2.03 -6.7 Avangrid n N AGR 1.73 3.3 40 54.55 43.13 213 52.60 1730 54.49 51.80 -1.66 +4.0 AvayaHl n N AVYA 23.76 19.08 1813 21.52 8282 23.54 20.22 -1.48 +7.6 AveThera n Q ATXI 8.58 3.40 6 3.88 23 3.88 3.80 +.11 +7.2 AVEO Ph h Q AVEO 4.24 .57 1032 2.17 8970 2.55 2.05 -.29 -22.2 AveryD N AVY 2.26f 2.1 28 123.67 81.84 758 107.67 3370 109.00 104.67 +1.94 -6.3 Avexis n Q AVXS 217.86 65.54 534 217.65 3706 217.72 217.12 +.64 +96.7 Avianca N AVH .18e 2.2 9.76 6.37 108 8.05 577 8.18 7.69 +.06 +.2 AviatNet rs Q AVNW 24.14 12.90 11 17.04 64 17.43 16.15 +.49 +12.3 AvidBios rs Q CDMO 5.78 2.24 193 3.68 1107 3.75 3.35 +.29 -5.2 AvidTech Q AVID 7.65 3.99 469 5.15 881 5.50 4.73 +.43 -4.5 Avingr nrs Q AVGR 38.24 .95 233 1.24 2193 1.36 1.21 -.01 -83.0 AvinoSG g A ASM 1.89 1.14 61 1.44 312 1.45 1.38 +.02 +7.5 AvisBudg Q CAR 15 50.88 20.71 1436 43.40 13851 45.44 41.47 -1.36 -1.1 Avista N AVA 1.49f 2.8 29 52.83 41.00 177 52.44 1958 52.53 51.52 +.58 +1.8 AvistaHl n Q AHPA 10.20 9.28 7 9.99 7 10.00 9.99 +.00 +.7 Avnet Q AVT .76f 1.9 10 44.85 35.67 575 40.75 4251 41.09 39.20 +1.40 +2.9 Avon N AVP 20 3.89 1.85 2880 1.96 24689 2.29 1.91 -.28 -8.8 Aware Q AWRE 38 5.40 3.70 20 4.20 37 4.25 4.00 -6.7 Axalta N AXTA 38.20 27.77 1806 31.56 7710 32.40 31.39 +.04 -2.5 Axcelis rs Q ACLS 6 37.05 18.60 268 22.13 1749 22.95 21.50 -.03 -22.9 AXIS Cap N AXS 1.56 2.7 66.52 47.43 468 57.50 3062 58.26 56.99 +.36 +14.4 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 17 24.46 67 24.58 24.38 +.10 -3.1 AxisCap pfE N AXSpE 25.85 23.39 42 24.50 179 24.50 24.25 +.34 -2.7sAxoGen Q AXGN 44.90 12.30 339 44.60 4195 44.90 41.20 +2.10 +57.6sAxonEntpr Q AAXN 56.73 20.57 1110 57.26 10472 57.44 43.68 +12.71 +116.1 Axovant n Q AXON 27.98 1.02 512 1.20 8166 1.50 1.09 +.09 -77.2 AxsomeT n Q AXSM 6.45 2.05 102 3.45 838 3.55 3.20 +.20 -38.4tAytuBioSc n Q AYTU 6.82 .34 1448 .33 4612 .44 .32 -.08 -85.4 Azul n N AZUL 35.05 19.43 664 25.36 4134 28.36 25.08 -3.29 +6.4 AzurRx n Q AZRX 5.25 2.31 61 2.62 213 2.84 2.56 -.13 -28.0 AzurePwr n N AZRE 18.10 12.53 1 14.86 6 15.49 14.75 -.05 +4.6B -:tB Comm Q BCOM 3.58e 21.50 11.00 8 11.10 14 12.30 10.62 -1.84 -39.7 B&G Foods N BGS 1.86 6.9 8 41.20 22.00 1274 27.15 6394 27.50 25.00 +2.20 -22.8sBRileyFn Q RILY .49e 2.3 22 22.00 13.55 21 21.60 281 22.00 20.00 +1.40 +19.3 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 2 25.56 5 25.59 25.50 +.06 -1.7 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 5 25.24 24 25.26 25.04 +.24 -2.4 BRileyF27 n Q RILYG 25.90 24.49 8 25.00 54 25.00 24.63 +.40 -1.5 B2gold g A BTG 72 3.30 2.31 1625 2.89 13443 2.94 2.80 +.06 -6.8 BB&T Cp N BBT 1.50a 2.7 17 56.31 41.17 1804 55.06 14859 55.42 52.98 +2.33 +10.7 BB&T pfD N BBTpD 25.79 24.87 36 25.55 450 25.58 25.20 +.46 +.4 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 141 25.14 363 25.18 24.80 +.38 -.5 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 26 24.93 103 25.22 24.72 +.11 -.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 19 24.79 98 25.11 24.60 +.15 -1.5 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 48 25.51 182 26.09 25.24 -.14 -5.5 BBVABFrn N BFR .25e 1.5 27.45 14.55 818 17.17 3498 19.21 16.40 -1.59 -31.9 BBX Cap n N BBX .03 .3 10.17 5.87 133 9.26 1371 9.70 9.11 -.29 +16.2 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 11 15.30 57 15.40 15.05 +5.5 BCE g N BCE 3.02 49.06 41.01 927 42.05 4373 42.14 41.03 +.56 -12.4 BFC Cp pf Q BANFP 1.80 6.6 29.45 26.05 27.32 1 27.49 27.32 +.02 -.7sBG Staffing A BGSF 1.20f 5.5 26 22.49 14.26 20 22.00 210 22.49 20.36 +.76 +38.0 BGC Ptrs Q BGCP .72 5.9 16.97 11.03 2089 12.15 15372 12.40 12.00 -.05 -19.6 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.05 3 25.90 22 25.90 25.73 +.09 sBHP BillLt N BHP 1.66e 3.3 50.79 33.42 2891 50.41 10874 50.99 47.10 +2.14 +9.6sBHPBil plc N BBL 1.66e 3.6 45.43 28.73 2062 45.96 7689 46.31 42.56 +2.71 +14.0 BIO-key n Q BKYI 3.67 1.20 19 2.41 89 2.59 2.34 -.10 +36.2 BJsRest Q BJRI .44 .8 22 57.65 28.00 383 54.20 2290 56.45 53.65 +.21 +48.9 BldrsAsia Q ADRA .72e 2.0 37.70 29.81 2 35.15 6 35.33 34.49 +.85 +1.7 BldrsDev Q ADRD .72e 3.0 25.31 21.63 27 23.65 46 23.77 23.18 +.38 +.5 BldrsEmg Q ADRE .60e 1.3 48.92 36.60 4 44.74 39 45.03 43.70 +.90 +3.7 BldrsEur Q ADRU .78e 3.4 24.65 21.28 1 23.03 6 23.03 22.55 +.43 +.6 BMC Stock Q BMCH 27 25.70 17.10 639 19.95 3858 20.25 17.75 +2.05 -21.1 BOK Q BOKF 1.80 1.7 19 107.00 77.10 91 103.59 446 104.13 100.74 +2.69 +12.2 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.39 4 25.08 32 25.21 24.95 +.06 -2.1 BOS Ltd Q BOSC 2.97 1.53 20 2.22 548 2.65 2.20 +1.4 BP MidPt n N BPMP 23.00 16.83 108 20.54 1348 20.74 19.30 +1.40 -.1sBP PLC N BP 2.38 5.2 24 46.85 33.90 3290 45.83 38947 46.85 44.58 +1.09 +9.0 BP Pru N BPT 3.60e 14.5 4 27.95 18.65 158 24.80 1254 25.25 23.75 +1.15 +23.4 BRF SA N BRFS 15.50 5.95 3535 6.73 13488 7.12 6.49 -.19 -40.2 BRT N BRT .80f 6.3 11 13.99 7.36 32 12.78 183 12.89 12.02 +.77 +8.4sBSB Bcp Q BLMT 21 33.60 27.25 3 32.60 33 33.60 32.30 +.15 +11.5tBT Grp s N BT .99e 6.7 21.16 14.66 1715 14.71 7006 16.35 14.65 -1.38 -19.3 BWX Tech N BWXT .64f .9 34 72.18 45.79 439 67.62 4296 69.95 65.82 +1.12 +11.8 B&W Ent n N BW 12.06 1.61 4890 2.74 26555 2.77 2.35 +.09 -51.8 BabShDHi N BGH 1.84 9.8 20.83 18.35 50 18.86 211 18.87 18.67 +.17 -2.7 BadgerMtr s N BMI .52 1.2 39 52.10 37.45 97 44.65 644 44.80 42.55 +2.15 -6.6 Baidu Q BIDU 10 274.97 173.52 2243 269.91 14570 271.49 250.25 +18.18 +15.2 BakHuGE n N BHGE .72f 2.0 38.59 25.53 2741 35.76 19494 37.76 35.12 -.24 +13.0sBalchem Q BCPC .42f .4 43 95.83 70.23 78 93.65 471 95.83 92.24 +.82 +16.2tBaldwLy Q BWINA 1.12 4.8 53 26.95 21.31 23.50 5 23.50 21.31 +.48 -3.1 BaldLyB Q BWINB 1.12 4.9 52 25.35 21.20 18 23.00 85 23.30 22.20 -4.0 BallCorp s N BLL .40 1.0 20 43.24 35.60 2420 38.55 14896 38.93 37.92 +.01 +1.8 Ballanty A BTN 7.35 3.95 6 5.12 34 5.20 4.95 -.03 +10.1 BallardPw Q BLDP 5.94 2.55 854 3.13 4998 3.17 2.94 +.03 -29.0 BanColum N CIB 1.27e 2.7 51.38 36.38 530 47.57 4459 48.40 46.98 -.43 +19.9 BancCalif N BANC .52 2.8 14 23.40 17.10 344 18.75 1998 18.95 18.55 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.49 25.46 26.00 12 26.05 25.99 +.04 -.9 BcCalif pfE N BANCpE 28.59 24.70 2 25.70 16 25.98 25.61 -.15 -2.7 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 1 25.94 19 26.23 25.90 -.19 -2.3 BncFstOK s Q BANF .84 1.4 21 61.65 45.74 15 58.65 175 59.70 56.95 +1.05 +14.7 BcBilVArg N BBVA .27e 3.3 9.54 7.63 761 8.15 5290 8.18 7.95 +.10 -4.1 BcoBrades s N BBDO .02r .3 11.90 6.79 3 8.53 7 8.72 8.41 -.16 +1.2 BcoBrad s N BBD .06a .7 11.98 7.12 7705 9.11 37500 9.47 8.92 -.22 -2.2 BcoLatin N BLX 1.54 5.4 14 30.50 25.51 96 28.42 553 28.88 27.01 +1.26 +5.7tBcoMacro N BMA 136.10 69.95 786 73.98 5184 84.64 69.95 -6.74 -36.2 BcoSantSA N SAN .21e 3.3 7.57 6.29 3580 6.58 17530 6.62 6.34 +.14 +.6 BcoSBrasil N BSBR .29e 2.9 6 12.11 6.86 737 10.12 6416 10.40 9.73 -.14 +4.7 BcSanChile N BSAC .85e 2.5 35.09 23.62 212 33.36 1755 33.58 31.74 +.93 +6.7 BcoChile N BCH 2.12e 2.2 106.50 70.89 24 96.92 98 98.50 93.73 +.37 +.4 Bancorp34 n Q BCTF 1.25e 17.25 12.70 5 15.40 27 16.37 14.88 +.84 +4.4 BncpBnk lf Q TBBK 11.63 6.02 366 11.14 1479 11.40 10.30 +.74 +12.8 BcpSouth N BXS .56 1.6 35.55 27.20 344 34.20 2060 34.30 33.30 +.65 +8.7 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 6 17.10 13 17.17 17.10 -6.3 BancrftFd A BCV 1.27e 5.9 24.19 19.66 3 21.70 32 21.84 21.42 +.33 -.3sBandwith n Q BAND 29 37.42 18.05 176 34.82 1096 37.42 32.89 -.78 +50.6 BkofAm N BAC .48 1.6 18 33.05 22.07 41973 30.92 286689 31.07 29.33 +1.62 +4.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 54 25.75 190 25.78 25.62 +.04 -.9 BkAML pfJ N BMLpJ 1.02 4.3 24.60 22.64 7 23.74 74 24.51 23.42 +.06 +1.6 BkAm pfD N BACpD 1.55 6.0 26.25 25.32 45 25.70 243 25.70 25.50 +.15 -.6 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 9 23.69 77 23.90 23.60 -.05 -.5 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 21 25.86 185 25.86 25.62 +.09 -2.3 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 5 1274.50 39 1277.79 1267.83 -3.49 -3.4 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 165 26.34 598 26.34 26.15 +.07 -3.0 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 101 26.34 383 26.35 25.97 +.11 -2.5tBkAm pfA N BACpA 27.51 25.25 163 25.45 1218 25.80 25.25 -.44 -6.4 BkAm pfC N BACpC 27.83 25.41 196 25.82 1124 26.00 25.57 -.17 -5.9 BkAML pfL N BMLpL 1.02 4.5 25.30 22.14 20 22.80 265 22.91 22.68 +.06 -3.0 BkAML pfH N BMLpH .77 3.5 23.11 20.09 12 22.24 70 22.36 22.03 +.10 +2.9 BkAML pfG N BMLpG .77 3.5 22.97 20.31 6 22.22 29 22.63 22.19 -.11 +2.6sBk of But n N NTB 1.28 2.6 49.36 31.36 111 48.56 783 49.36 48.47 -.50 +33.8 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 7 11.30 49 11.45 10.95 -.20 -1.7 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 254 84.66 1403 85.97 83.45 +.01 -1.2 BankMarin Q BMRC 1.24 1.6 21 78.45 59.05 16 75.30 56 77.95 75.00 -1.05 +10.7 BkMont g N BMO 3.71e 84.71 66.75 214 78.76 1378 78.90 76.15 +2.50 -1.6 BkNYMel N BK .96 1.7 14 58.99 46.06 3273 57.18 22649 57.52 54.41 +2.69 +6.2 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 51 25.20 173 25.20 25.03 +.06 +.2 BkNova g N BNS 3.28f 10 66.78 53.86 537 62.57 2643 62.88 60.96 +1.18 -3.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 53

BkPrince n Q BPRN 34.95 29.43 4 33.60 51 33.95 32.85 -.01 -2.2sBankSC Q BKSC .60 2.8 21 22.50 15.77 6 21.45 47 22.50 20.08 +1.40 +22.2 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 15.14 12 15.43 14.71 +.09 +1.4 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 375 48.22 2817 48.68 46.87 +.95 -.5sBankFncl Q BFIN .36f 2.0 27 17.68 13.97 36 17.58 560 17.69 16.88 +.83 +14.6 BankUtd N BKU .84 2.0 16 43.84 30.37 458 41.14 3136 41.50 40.24 +.59 +1.0 BankwellF Q BWFG .48 1.5 15 37.95 29.90 15 31.06 58 32.07 30.50 -.94 -9.6 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 88 58.70 709 59.39 58.03 +.28 +6.5 Baozun n Q BZUN 52.33 17.56 2041 49.78 9927 51.22 46.74 +3.53 +57.7 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 15 29.81 72 30.65 29.27 +.31 +10.4sBr iPthCrd N OILB 71.01 42.69 1 70.52 16 71.01 67.70 +1.21 +19.2 BarFIEur N FEEU 148.71 111.39 13 130.59 79 136.22 126.75 +2.22 -1.4 BarcFI HY N FIGY 185.67 127.16 2 164.39 15 164.46 159.19 +3.68 -3.9 BarcSPVeq N VQT 181.89 142.77 0 164.62 82 164.62 162.25 +3.35 +4.0 BarSelMLP N ATMP 1.17e 5.8 23.44 17.78 101 20.12 370 20.30 19.61 +.40 -3.0sBiP Cmdty N DJP 25.35 21.61 87 25.14 1201 25.35 24.80 -.02 +3.0sBarcGsci36 N GSP 17.38 11.96 8 17.24 51 17.38 16.86 +.37 +10.9 BrcEnEu n N FLEU 180.26 137.43 1 156.38 4 157.09 150.79 +5.55 -1.7 BiP Cocoa N NIB 35.77 21.37 34 34.20 225 34.96 32.43 +.36 +49.8 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 230 26.20 1060 26.20 25.79 +.41 -1.8 BiPTrLBear Q DLBS 22.10 13.54 0 20.64 14 21.01 20.13 +.09 +26.3 BiP10yTBear Q DTYS 24.15 13.93 11 23.68 127 23.91 23.22 +.44 +29.8 BiPTrSteep Q STPP 35.49 29.08 0 30.90 2 31.70 30.89 -1.28 +.5sBiP2yrTBear Q DTUS 39.59 29.57 1 39.50 6 39.65 39.24 +.31 +12.8 BarcCAPE N CAPE 126.10 104.49 4 119.78 11 120.15 117.39 +2.53 +2.8 BiPSPMLP N IMLP 1.22e 7.0 20.66 15.44 4 17.55 14 17.55 17.34 +.50 -2.4 Barclay N BCS .15e 1.3 12.55 9.29 1240 11.77 8629 11.82 11.29 +.41 +8.0 BrVxMdT rs N VXZ 26.03 16.42 142 18.93 597 20.21 18.91 -1.06 +8.2 B iPVxST rs N VXX 64.44 25.59 22123 35.75 117379 40.63 35.75 -4.27 +28.0 BarIvrsUST Q TAPR 29.30 19.30 28.40 2 28.40 27.29 +.10 +29.3 BaringsCp s N MCI 1.20 8.0 16.36 14.70 14 15.09 77 15.23 15.03 -.07 -1.1 BaringsPt N MPV 1.08 7.3 15.40 13.83 5 14.87 46 15.03 14.42 +.27 +5.4 BarHilc rt Q BHACR .47 .11 .19 23 .19 .15 -.01 +18.8 B&N Ed n N BNED .60 9.5 11.12 4.99 149 6.32 1167 6.89 6.17 -.55 -23.3 BarnesNob N BKS .60 11.8 8.41 4.10 500 5.10 3076 5.65 5.05 -.50 -23.9 Barnes N B .64f 1.1 55 72.87 52.42 207 58.87 1366 59.47 55.95 +3.17 -7.0 Barnwell A BRN 2.95 1.62 6 1.82 169 2.19 1.82 -.07 -12.5 BarrettB lf Q BBSI 1.00 1.2 36 90.25 44.52 34 85.65 251 87.04 79.37 +4.31 +32.8 BarrickG N ABX .12 .9 28 18.35 11.07 9323 13.50 43345 13.67 13.02 +.03 -6.7 BasicEnS N XYZ .45 BasicEn n N BAS 29.78 12.72 380 14.92 3365 15.38 13.30 +1.90 -36.4tBassettF Q BSET .44 1.6 24 41.30 27.55 34 28.05 202 28.95 27.55 -.24 -25.4 Baxter s N BAX .76f 1.1 33 72.58 55.94 2215 70.52 13215 70.93 68.56 +.14 +9.1stBayCom n Q BCML 23.12 22.50 48 23.09 234 23.23 22.50 sBaytexE g N BTE 8 4.85 2.13 2304 4.60 18037 4.85 4.21 +.27 +53.3tBeacnRfg Q BECN 14 66.48 39.07 1408 42.24 10194 50.26 39.07 -6.50 -33.8 BeasleyB Q BBGI .20f 2.0 4 14.40 8.15 14 10.20 42 11.45 10.01 -1.55 -23.9 BeazerHm N BZH 18 23.24 11.95 467 15.59 3537 16.72 15.23 -.31 -18.8 BectDck N BDX 3.00f 1.3 91 248.39 180.44 931 225.24 5482 226.80 218.73 +.58 +5.2 BectDk pfA N BDXA 63.84 54.18 757 58.76 2134 60.00 57.52 -.04 +1.5tBedBath Q BBBY .64f 3.8 5 37.68 16.52 2120 16.81 13867 17.21 16.52 -.28 -23.6sBeiGene n Q BGNE 189.18 34.36 355 174.14 1410 189.18 167.91 -6.77 +78.2 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 17.45 3 18.48 17.00 -.04 -20.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 11 19.95 120 20.55 18.65 +.45 -20.8tBelden N BDC .20 .4 10 87.15 55.79 1753 55.82 4708 59.87 53.65 -3.22 -27.7tBelden pfB N BDCpB 114.45 79.27 34 79.25 566 84.01 77.01 -3.91 -23.1 Belltrx g rs N BXE 1 3.88 .99 171 1.26 1062 1.53 1.22 -.20 -26.7 Belleroph n Q BLPH 2.74 1.00 18 2.21 320 2.30 2.15 -.07 -14.3 BellicumP Q BLCM 14.49 5.02 529 7.95 4198 8.24 6.81 +1.11 -5.5 Belmond N BEL 14.20 10.30 442 11.35 2888 11.45 10.30 +.55 -7.3 Bemis N BMS 1.24 2.8 18 49.84 40.60 694 43.61 2792 44.03 41.97 +.88 -8.7 BenchElec N BHE .15p 19 35.80 25.75 255 27.05 1606 27.45 26.60 +.25 -7.0 BenefBncp Q BNCL .24a 1.5 17.50 14.30 103 16.40 1137 16.55 15.80 +.40 -.3 Benefitfoc Q BNFT 37.10 21.75 205 33.35 1624 35.10 31.40 -1.10 +23.5 BenitecB n Q BNTC 4.20 1.85 9 2.62 36 2.62 2.48 +.10 -11.5 Berkley N WRB .56 .7 17 79.74 62.00 322 76.91 1656 77.17 73.96 +2.07 +7.3 Berkley pfB N WRBpB 1.41 5.9 26.21 23.67 9 24.05 64 24.36 23.89 -.16 -4.6 Berkly pfC N WRBpC 27.24 24.45 24 24.92 90 25.08 24.76 -.03 -4.8 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 12 24.75 63 24.83 24.52 +.03 -4.6 BerkHa A N BRK/A 24 326350.03 242180.00 0 298770.03 1 303530.03 292240.00 +6170.02 +.4 BerkH B N BRK/B 27 217.62 160.93 3916 199.30 19009 202.41 194.70 +3.66 +.5 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 92 38.15 572 38.75 37.85 +.22 +4.2tBerryPlas N BERY 18 61.71 47.35 1617 49.07 8961 49.79 47.35 -.27 -16.4 BestBuy N BBY 1.80f 2.3 24 78.59 50.29 2086 77.78 11229 78.29 74.88 +1.56 +13.6 Best Inc n N BSTI 13.25 8.08 822 11.26 7829 13.07 11.13 -.67 +25.4 Beyondsp n Q BYSI 48.49 19.55 1 27.80 65 29.79 26.73 -1.99 -4.4 Big 5Sprt Q BGFV .60 7.6 8 15.15 5.05 436 7.85 3195 8.70 7.30 -.60 +3.3tBigLots N BIG 1.20f 2.9 12 64.42 39.48 1050 41.51 5823 41.64 39.48 +.19 -26.1 BigRockP n Q BRPA 10.93 9.58 9.85 352 +1.8 BigRock rt Q BRPAR .74 .29 .45 16 .51 .42 +.02 +21.6 BigRock un Q BRPAU 11.00 9.99 21 10.65 72 10.93 10.24 -.30 +4.1sBilibili n Q BILI 11.80 9.62 3152 11.46 7460 12.19 9.86 +1.47 +2.0sBioRadA N BIO 75 285.69 208.95 158 284.98 1255 286.84 251.44 +32.16 +19.4sBioRadB N BIO/B 71 284.25 210.71 0 275.05 16 284.25 258.05 +23.40 +15.4 BioTechne Q TECH 1.28 .8 50 154.56 107.55 113 151.47 860 151.75 147.31 +3.91 +16.9tBioDlvry lf Q BDSI 3.60 1.74 405 1.70 2486 2.05 1.70 -.23 -42.4 BioHiTch n Q BHTG 4.55 2.68 12 3.69 55 3.90 3.20 +.44 -18.9sBioLifeSol Q BLFS 8.45 2.09 125 7.96 684 8.50 7.57 +.47 +32.7 BioLneRx h Q BLRX 1.34 .78 124 .84 868 .85 .78 +.01 -22.9 BioXcelT n Q BTAI 11.94 6.76 19 9.99 156 10.17 7.57 +2.29 -9.4 BioanlySys Q BASI 16 2.95 1.35 7 1.79 300 2.34 1.55 +.08 -26.9 Bioblast rs Q ORPN 5.99 1.81 16 2.50 256 2.80 2.10 +.49 +9.4 Biocept rs Q BIOC 1.90 .18 951 .22 2772 .23 .20 +.01 -68.3 Biocryst Q BCRX 7.39 3.95 675 5.50 4368 5.60 4.90 +.18 +12.0 Biofront n Q BFRA 32 17.98 11.25 3 14.07 19 14.33 13.39 +.88 +15.5 Biogen Q BIIB 17 370.57 244.28 1909 282.39 7596 283.59 267.89 +12.05 -11.4 BiohvnPh n N BHVN 39.51 16.50 190 27.19 1111 28.37 26.40 -.71 +.8 BioMarin Q BMRN 100.03 75.81 1861 88.41 7654 90.24 85.42 +3.03 -.9 Biomeri n Q BMRA 9.32 2.30 4 3.60 87 3.76 3.33 -.10 -3.7 BiondVax n Q BVXV 10.75 4.60 3 6.78 34 6.90 6.67 +.03 +26.5 BioPhrmX A BPMX .75 .10 3785 .19 17635 .21 .18 -.01 +69.1 BioScrip Q BIOS 3.39 1.62 488 2.48 2425 2.74 2.42 -.20 -14.8 BioSpecif Q BSTC 27 58.79 38.05 10 42.65 67 43.55 40.89 +.33 -1.6 BiostrPh rs Q BSPM 5.97 1.18 102 2.58 897 2.98 2.54 -.29 +45.8sBioTelem Q BEAT 42.36 23.30 509 40.15 1733 42.36 39.65 -.60 +34.3tBioTime A BTX 3 3.50 2.08 298 2.20 1848 2.24 2.08 -.03 +2.3 BirksGrp A BGI 2.77 1.01 7 1.22 73 1.51 1.13 +.03 -6.2 BisnCap n Q BCAC 10.05 9.67 9.98 275 10.05 9.98 -.02 +1.1 BisnCap rt Q BCACR .52 .25 .37 17 .40 .37 -.03 -2.4 BitautoH N BITA 30 54.42 18.47 1587 22.96 7889 23.96 20.71 +2.26 -27.8 BlackBox Q BBOX .48 25.3 11.00 1.80 27 1.90 369 2.05 1.90 -.05 -46.5 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 369 58.21 2045 59.49 57.33 -.74 -3.2 BlkHCp un N BKHU 78.74 56.40 62.42 179 63.85 62.29 -.86 -5.6 BlKnight n N BKI 53.00 42.70 2075 50.15 11003 52.15 49.40 +.40 +13.6sBlRidgAc n Q BRAC 9.76 9.52 5 9.77 110 9.77 9.72 +.05 +1.2 BlRidgAc rt Q BRACR .35 .22 0 .29 368 .30 .28 -.01 +3.6 BlRidgA un Q BRACU 10.60 9.97 10.32 4 10.32 10.32 -.27 +1.8 BlkStMin n N BSM 1.25 6.8 18 19.03 15.12 158 18.48 1020 18.99 17.45 +.88 +3.0 BlackLin n Q BL 45.19 28.79 353 41.60 1660 42.60 40.17 +.79 +26.8 BlkRkCap Q BKCC .72 11.8 87 7.88 5.48 264 6.10 1834 6.17 5.91 +.13 -2.1 Blckbaud Q BLKB .48 .5 67 116.07 78.07 189 101.20 1112 103.39 100.15 +.22 +7.1 BlackBerry N BB 20 14.55 8.47 3897 11.60 18653 11.88 10.86 +.76 +3.8 BlkhwkNet Q HAWK 47.00 32.60 186 44.95 3259 45.00 44.80 +.10 +26.1 BlackRock N BLK 11.52f 2.1 22 594.52 381.65 396 540.43 2422 542.27 515.75 +20.03 +5.2tBlrk22Gl n N BGIO 10.20 9.20 53 9.26 302 9.36 9.20 -.04 -5.5 BlkBldAm N BBN 1.58 7.2 23.96 21.38 111 21.93 726 21.99 21.74 -5.4 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.82 23 14.83 14.78 +.02 +1.8 BlkCAIT N BFZ .87 6.6 14.81 12.83 77 13.03 354 13.05 12.90 +.10 -5.4 BlkCorBd N BHK .78 6.1 14.26 12.75 59 12.89 562 12.93 12.77 -8.2 BlkCpHiY N HYT .84 7.9 11.47 10.41 143 10.62 952 10.65 10.57 +.01 -2.9tBlkCrdAllo N BTZ .97 7.8 13.66 12.44 199 12.45 745 12.54 12.43 -.01 -6.5 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 131 11.39 790 11.42 11.37 +.02 -2.6 BlkEngyRs N BGR 1.32 8.7 15.50 12.32 111 15.18 705 15.19 14.53 +.55 +7.1 BlkEnhC&I N CII 1.20 7.4 17.08 14.45 107 16.28 441 16.29 15.93 +.35 -.6 BlkEEqDv N BDJ .56 6.1 9.65 8.03 563 9.13 2440 9.22 8.92 +.17 -1.1 BlEnhGvIn N EGF .66 5.1 14.14 12.82 1 12.96 23 12.99 12.86 +.10 -3.3 BlkFltRtInc N FRA .81 5.6 14.63 13.70 174 14.39 755 14.52 14.38 -.10 +4.4 BlkFloatR N BGT .70 5.2 14.63 13.40 101 13.52 442 13.80 13.52 -.24 -2.9 BlkFL2020 N BFO .37 2.6 15.20 13.46 1 14.32 27 14.50 14.23 -.01 -.7 BlkGlbOp N BOE 1.16 10.3 13.08 10.09 203 11.31 1707 11.38 11.16 +.01 -9.6 BlkHlthSci N BME 2.40 6.7 38.00 32.81 32 35.96 121 36.00 34.93 +1.07 -1.5 BlkIT N BKT .37 6.4 6.40 5.71 72 5.79 363 5.79 5.71 +.03 -6.2 BlkIntlG&I N BGY .59 9.8 6.85 5.63 147 6.04 930 6.05 5.94 +.03 -7.4 BlkIQM N BKN .74a 5.3 15.75 13.49 19 13.86 165 13.88 13.68 +.17 -7.1 BlkLtdD N BLW .95 6.3 16.30 14.91 53 15.03 415 15.03 14.96 +.05 -5.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 36 11.22 187 11.35 11.18 -.10 -6.5 BlkMDMB A BZM .65 4.1 15.90 13.02 2 13.31 18 13.42 13.15 +.08 -2.3 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.25 6 13.50 13.20 -.21 -4.9 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 86 17.04 535 17.04 16.90 +.11 -6.1 BlkMuIntD N MUI .59a 4.5 14.41 12.96 113 13.13 500 13.16 13.02 +.11 -5.7 BlkMuNYInt N MNE .69 5.4 14.45 12.53 1 12.74 25 12.74 12.60 +.05 -6.4 BlkMunihCA N MUC .64 4.9 15.19 12.99 168 13.14 474 13.23 13.11 -.01 -7.5 BlkMunHIQ N MFL .86 6.7 15.33 12.64 74 12.81 423 12.85 12.75 +.02 -12.4 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 41 12.45 299 12.52 12.36 -7.0 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 43 13.27 329 13.35 13.20 -.01 -8.3 BlkMunihQ N MUS .81 6.5 14.22 12.30 19 12.44 167 12.52 12.39 -.01 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.07 48 12.17 279 12.23 12.09 +.02 -12.5 BlMunyCAQ N MCA .88 6.6 15.69 13.18 93 13.34 446 13.39 13.30 +.04 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.61 37 13.84 159 13.85 13.73 +.01 -6.8 BlkMunyIQ N MFT .85 6.5 15.32 12.88 27 13.03 206 13.13 12.98 -.04 -6.5 BlkMYMIQ N MIY .83 6.3 14.35 12.95 36 13.09 219 13.18 13.06 -.04 -6.5 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 112 11.97 464 12.00 11.83 +.07 -7.4 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 3 13.81 55 13.96 13.67 -.07 -3.8 BlMunyQlty N MQY .96 6.9 16.10 13.66 41 13.89 194 13.92 13.80 -.01 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 118 12.52 644 12.55 12.45 +.01 -9.3 BlkMuniast N MUA .65a 4.9 15.84 13.14 57 13.22 287 13.25 13.14 -11.7 Blk2018 N BPK .06 .4 15.07 14.71 137 14.97 472 14.98 14.93 +.01 +1.4 BlkMu2020 N BKK .47a 3.1 15.95 14.92 33 15.19 155 15.19 15.12 +.06 +1.3 BlkMuBdT N BBK .76a 5.3 16.47 13.95 14 14.38 95 14.45 14.18 +.08 -5.1 BlkMuIIQ N BAF .82 5.9 15.58 13.68 9 13.84 66 13.91 13.77 +.05 -6.5 BlkMunIIT N BBF .87 6.7 15.80 12.75 30 13.01 219 13.07 12.85 +.07 -7.2 BlkMuIQT N BYM .86 6.6 15.24 12.92 34 13.14 291 13.20 13.08 +.05 -7.4 BlkMuIT N BFK .78 6.1 14.72 12.72 112 12.82 421 12.86 12.76 +.03 -9.0 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 54 13.78 371 13.79 13.65 +.07 -4.5 BlkMuTTT N BTT .86a 4.0 23.62 20.98 60 21.27 372 21.35 21.18 +.13 -4.8 BlkMunienh N MEN .73a 6.9 12.46 10.34 28 10.51 160 10.59 10.46 -.03 -9.9 BlkMunihld N MHD .89a 5.9 18.25 14.90 33 15.10 232 15.14 14.97 +.07 -8.6 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 25 13.74 125 13.84 13.65 -.06 -7.0 BlkMunvst A MVF .64a 7.3 10.02 8.58 126 8.74 576 8.75 8.64 +.08 -9.1 BlkMuniv2 N MVT .88a 6.3 16.18 13.91 66 14.02 173 14.15 13.99 -.05 -9.3 BlkMunyAZ A MZA .83 5.6 17.90 14.50 4 14.90 28 14.91 14.79 +.09 -7.9 BlMunyldCA N MYC .74a 5.9 15.72 13.10 60 13.30 249 13.39 13.25 -.06 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 149 13.21 659 13.25 13.09 +.06 -9.0 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 18 13.86 83 14.00 13.85 -.10 -12.3 BlMunQlt2 N MQT .80 6.7 13.91 11.88 16 12.00 238 12.07 11.97 +.02 -8.4 BlkNJMB A BLJ .83a 6.1 16.21 13.37 2 13.67 14 13.88 13.58 -.01 -7.2tBlkNJIT N BNJ .76 5.5 16.35 13.73 8 13.78 59 13.88 13.73 -.04 -8.4 BlkNY18 N BLH .03 .2 14.98 14.66 4 14.81 60 14.81 14.71 +.05 +.7 BlkNYMB N BQH .74 5.6 15.65 13.03 4 13.18 14 13.21 13.16 -.03 -10.5 BlkNYIQT N BSE .69 5.6 14.00 12.14 16 12.43 61 12.43 12.29 +.10 -5.5 BlkNYIT N BNY .83 6.4 15.50 12.60 19 12.94 134 12.95 12.79 +.02 -9.5 BlkNYMu2 A BFY .84 6.4 15.90 12.73 10 13.07 77 13.07 12.90 +.04 -11.7 BlkRsCmdy N BCX .79 8.0 10.50 7.76 194 9.81 1323 9.85 9.56 +.24 +.4sBlkSciTch N BST 1.20 3.5 34.26 21.78 191 33.91 822 34.27 31.60 +2.41 +27.1 BlkStMT N BSD .78a 6.2 15.61 12.41 4 12.60 58 12.74 12.55 -.03 -7.9 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 32 20.02 147 20.10 19.75 -7.4 BlkVAMB A BHV .83 5.2 20.22 15.53 1 16.04 6 16.76 15.90 -.31 -6.8 BlkstFltRt N BSL 1.08 5.9 18.61 17.01 40 18.28 184 18.35 17.82 +.47 +1.6 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 157 15.85 938 15.95 15.83 -.07 +.9 Blackstone N BX 2.70e 8.6 15 37.52 29.03 3037 31.47 20402 32.12 31.37 -.34 -1.7 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 379 31.53 2588 31.65 31.01 +.18 -2.0 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 38 16.46 293 16.63 16.32 +.13 +3.4sBlinkCh n Q BLNK 6.34 1.28 14490 5.75 135945 6.45 1.83 +4.27 +84.3 BlockHR N HRB .96 3.4 22 31.80 23.60 2034 27.85 9959 28.02 27.24 +.36 +6.2 BlonderT A BDR 1.52 .38 146 .94 485 1.12 .79 -.07 +55.6 BloominBr Q BLMN .36 1.5 19 25.00 16.11 1798 23.35 7606 24.49 20.47 -1.07 +9.4sBlucora Q BCOR 33.25 19.05 1026 33.45 4103 33.90 25.05 +7.70 +51.4 BlueAprn n N APRN 10.10 1.72 2713 2.44 33312 2.91 2.40 -39.5 BlueBird Q BLBD 9 24.99 15.66 226 21.80 609 24.30 21.50 -2.05 +9.5tBlueCapRe N BCRH 1.20 10.8 20.20 10.75 11 11.10 115 11.10 10.75 +.10 -7.9 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 30 20.50 172 20.80 20.38 -.10 +2.0 BluebBio Q BLUE 236.17 74.45 550 186.40 1988 188.75 170.75 +12.30 +4.7 BluegVac n N BXG .60 3.0 24.55 13.00 22 20.29 320 21.90 19.77 -.79 +11.1tBlueknEP Q BKEP .58 15.8 7.20 3.80 438 3.68 1249 4.50 3.65 -.68 -27.9tBluekn pf Q BKEPP .72 10.8 8.09 6.51 40 6.63 449 6.99 6.51 -.32 -14.7 BlueLinx rs N BXC 13 41.85 7.57 96 40.49 661 40.95 37.90 +2.31 +314.9 BlueprtM n Q BPMC 109.00 34.38 845 81.51 4712 81.62 75.73 +3.08 +8.1 BluerkRsd A BRG 1.16 12.8 13.77 7.02 232 9.06 1231 9.43 8.78 -.12 -10.4 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 25.16 97 25.29 24.68 +.41 -4.6 BluerkR pfD A BRGpD 1.78 8.1 26.25 20.84 20 22.02 37 22.24 21.63 +.20 -12.6 BluerkR pfC A BRGpC 1.91 8.0 26.50 22.48 17 23.93 35 23.93 23.22 +.57 -6.0tBdwlkPpl N BWP .40 3.9 10 18.73 9.10 2512 10.21 20082 10.69 9.10 +.75 -20.9 Boeing N BA 6.84 2.0 36 371.60 175.47 2330 342.46 19135 348.57 335.21 +9.74 +16.1 BofI Hld s Q BOFI 19 43.50 21.60 619 42.06 2789 42.72 40.08 +1.38 +40.7 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.68 9 25.98 25.57 +.08 -.6 Boingo Q WIFI 28.34 14.33 523 20.92 3661 23.05 20.24 -2.04 -7.0 BoiseCasc N BCC .28 .6 15 45.95 26.25 281 43.55 1827 44.45 42.10 +1.60 +9.1 Bojangles n Q BOJA 8 19.13 11.35 192 15.55 2443 16.20 14.75 +.60 +31.8 BonanzaCE N BCEI 44 39.69 23.33 101 32.94 873 34.87 29.80 +1.87 +19.4 BonsoElec Q BNSO 4.10 1.96 6 3.15 31 3.31 3.01 +.01 +28.6 BookingHl Q BKNG 29 2228.99 1630.56 479 2071.99 3139 2201.84 2047.01 -103.72 +19.2sBootBarn N BOOT 24 20.97 5.90 607 20.82 2116 20.97 19.47 +1.41 +25.3sBoozAllnH N BAH .76f 1.9 21 41.13 31.06 578 40.85 2400 41.16 39.66 +1.12 +7.1 BorgWarn N BWA .68 1.3 14 58.22 39.80 898 50.61 6106 50.98 48.76 +1.48 -.9 BorqsTch Q BRQS 10.50 4.00 2 7.45 6 9.00 6.80 +.65 +36.7 BostBeer N SAM 29 237.00 128.70 67 232.30 514 234.80 225.50 +5.25 +21.6 BosOma n Q BOMN 35.49 12.15 49 25.68 316 25.82 21.85 +4.00 -20.7 BostPrv Q BPFH .48 2.9 19 17.15 13.95 179 16.70 1227 16.80 15.95 +.50 +8.1 BostPrv pf Q BPFHP 1.74 6.8 26.29 25.06 3 25.48 18 25.48 25.35 +.10 -.6 BostProp N BXP 3.20f 2.6 30 131.84 111.57 540 124.38 3074 125.30 121.89 +.34 -4.3 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.52 102 24.52 24.25 +.02 -2.9sBostonSci N BSX 21 30.29 24.54 6405 29.97 26097 30.41 29.55 +.42 +20.9sBttmlnT Q EPAY 62 49.31 23.62 405 44.95 2982 49.31 41.72 +1.94 +29.6 BldrG&IFd N BIF .11a 1.0 11.84 9.26 76 10.93 504 11.02 10.81 +.13 -1.4 BovieMed A BVX 4.29 1.87 54 3.72 766 4.00 3.54 +.12 +43.1 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.00 1 15.21 15.00 -.08 sBox Inc n N BOX 28.68 16.76 8751 27.35 36900 28.68 24.34 +3.09 +29.5 Boxlight n Q BOXL 17.40 3.00 512 6.67 1077 7.51 5.00 +.22 +15.2 BoydGm N BYD .20 23 40.44 24.17 951 34.99 7213 35.46 33.33 +1.29 -.2 BradyCp N BRC .83 2.2 25 40.25 31.70 118 37.60 719 37.70 36.95 +.45 -.8 BraemHot N BHR .64 5.9 9 11.34 8.44 304 10.90 1320 10.94 10.28 +.62 +12.0 Brainstorm Q BCLI 5.18 2.88 63 3.64 956 4.13 3.38 +.20 -7.1 Brandyw N BDN .72 4.4 15 18.69 15.21 2014 16.42 6636 16.81 16.32 +.18 -9.7 BrasilAgro N LND 4.55 3.21 6 3.75 40 3.82 3.75 +.09 +7.1 Braskem N BAK .78e 3.1 33.73 17.44 598 25.24 1930 26.36 23.98 +.51 -3.9 BravoBrio Q BBRG 4.90 1.65 21 4.03 183 4.05 4.00 +.03 +61.0 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 21 36.60 219 37.13 35.40 +.25 +4.6tBridglne rs Q BLIN 4.45 1.45 10 1.59 448 1.77 1.45 -.06 -34.5 BridgptEd N BPI 24 15.57 5.31 85 5.73 758 6.00 5.62 -.16 -31.0 BridgBcs n Q BWB 13.87 12.60 140 12.99 549 13.56 12.83 -.48 +2.9 BridgfdFds Q BRID 16 21.55 11.05 8 15.92 20 16.20 15.00 +.97 +26.9 BrigStrat N BGG .56 3.0 11 27.34 17.11 166 18.65 1188 18.84 18.24 +.54 -26.5 BrightHrz N BFAM 48 105.04 75.55 213 99.20 1288 99.23 97.10 +1.10 +5.5 BrghtSch n N BEDU 28.18 10.79 115 15.30 644 15.76 14.60 +.40 -18.1sBrightcove Q BCOV 10.45 5.65 187 10.05 1684 10.45 9.60 +.28 +41.5 BrghtFn n Q BHF 70.00 46.62 741 48.11 7369 52.77 48.03 -1.62 -18.0sBrinker N EAT 1.52 3.4 14 47.04 29.50 1565 45.30 6852 47.04 44.36 +1.05 +16.6 Brinks N BCO .60 .8 88.10 57.95 275 74.50 1333 76.28 73.45 -.50 -5.3tBrMySq N BMY 1.60 3.1 51 70.05 49.96 8987 51.86 49010 52.11 49.96 +.53 -15.4sBristowGp N BRS .28 1.6 18.14 6.21 477 17.62 3532 18.14 16.68 +1.01 +30.8 BritATob s N BTI 2.24e 4.3 73.41 50.82 2734 51.50 11895 53.29 51.21 -1.13 -23.1 BrixmorP N BRX 1.10 7.5 12 20.59 13.74 3281 14.57 17297 14.97 14.52 -.07 -21.9 BroadcInc Q AVGO 7.00 2.9 285.68 221.98 2405 243.38 17361 244.50 231.00 +12.86 -5.3sBroadrdgF N BR 1.46 1.2 36 117.29 71.18 1023 117.52 5385 118.34 107.52 +8.95 +29.7 BroadVis Q BVSN 4.50 2.00 8 2.26 81 2.75 2.10 -.29 -37.2 BrdwyFn h Q BYFC 66 2.67 1.78 14 1.99 21 2.18 1.95 -.19 -15.7 BroadwdE Q BWEN 6.48 2.10 65 2.43 284 2.57 2.33 -.18 -10.7 Brookdale N BKD 15.66 6.28 1632 7.55 16858 8.15 6.85 +.35 -22.2 BrkfdAs g s N BAM .60 1.5 14 44.33 36.32 635 40.57 3966 41.20 39.32 +.77 -6.8 BrookBus n N BBU .25 .7 41.42 25.79 18 37.81 186 38.13 35.82 +1.27 +9.5 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 6 25.15 102 26.26 24.68 +.18 -12.7 BrkGblInf N INF 1.40 11.2 14.20 11.02 29 12.51 192 12.51 12.24 +.14 -3.2 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.54 250 39.08 1390 39.75 38.68 -.49 -12.8 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 248 19.75 1954 20.11 19.41 +.28 -10.9 BrkRlAs n N RA .20p 24.39 21.06 80 22.72 472 22.80 22.32 +.46 -2.8 BrkfReEn N BEP 1.96 6.3 36.00 29.74 77 31.27 406 31.49 30.21 +.52 -10.4sBrklneB Q BRKL .40f 2.3 20 17.48 13.60 146 17.15 1104 17.48 16.65 +.45 +9.2 BrooksAuto Q BRKS .40 1.4 32 34.77 21.61 612 29.56 2736 30.10 27.77 +1.57 +23.9 BrwnBrn s N BRO .30 1.1 27 27.90 20.85 656 27.45 3708 27.65 27.21 +.02 BrownFA s N BF/A .79 1.5 32 56.10 35.69 14 54.16 188 54.54 52.57 +.74 +8.3sBrownFB s N BF/B 57.67 37.71 679 56.86 3769 57.67 55.18 +1.00 BrukerCp Q BRKR .16 .5 29 36.53 25.06 592 30.74 3236 31.19 28.13 +.67 -10.4 Brunswick N BC .76 1.2 17 64.45 48.04 1783 61.03 5165 61.36 59.43 +1.44 +10.5 BrynMawr Q BMTC .88 1.9 29 47.20 38.75 30 46.05 251 46.35 45.00 +.80 +4.2 Bsquare Q BSQR 5.84 3.35 4 4.10 24 4.50 3.96 -.35 -11.8 Buckeye N BPL 5.05 12.7 12 67.32 35.24 961 39.73 5405 41.95 38.62 +2.26 -19.8 Buckle N BKE 1.00e 4.1 13 25.11 13.50 287 24.10 1698 24.35 22.05 +1.70 +1.5 Buenavent N BVN 16.80 10.87 639 15.63 4790 15.87 14.91 +.40 +11.0 BldBear N BBW 18 11.90 7.25 46 8.80 279 9.20 8.65 -4.3 BldrFstSrc Q BLDR 22 23.28 13.33 2373 18.90 9785 20.11 18.60 +.32 -13.3 BungeLt N BG 1.84 2.6 31 83.75 63.87 768 71.17 11260 71.65 68.89 +.68 +6.1 BurlStrs N BURL 32 140.34 79.07 783 138.36 3241 139.65 134.13 -.29 +12.5 BusinFst n Q BFST .08p 30.00 23.30 13 24.65 37 25.00 24.00 -.34 -2.4 BylineBc n N BY 24.80 19.02 39 21.34 296 21.52 21.01 +.26 -7.1C -:C&F Fnc Q CFFI 1.36 2.3 19 65.05 45.28 1 58.85 17 60.80 58.61 -1.70 +1.5 C&J Eng n N CJ 36.57 22.99 1233 29.41 6325 32.08 29.39 -.68 -12.1 CTrkMH23 N MLPC .89e 6.2 17.45 12.85 1 14.25 8 14.27 14.13 +.44 -6.4 CA Inc Q CA 1.02 2.9 16 37.25 30.45 2906 35.32 16591 35.77 33.77 +.61 +6.1 CAE Inc g N CAE .36 19.95 15.28 148 19.09 828 19.23 18.48 +.34 +2.9 CAI Intl N CAI 7 40.11 17.68 139 24.65 1138 25.41 23.42 -.03 -13.0sCAS Med Q CASM 1.39 .59 82 1.30 609 1.39 1.15 +.21 +68.8 CASI Phr h Q CASI 8.42 .91 356 8.09 1994 8.38 7.65 +.21 +148.9sCB FnSvcs Q CBFV .88 2.5 23 34.50 25.10 11 34.70 36 34.90 30.94 +3.00 +15.7 CBAK Eng Q CBAK 2.35 1.20 23 1.25 85 1.30 1.20 -15.3sCBIZ Inc N CBZ 22 19.65 14.05 197 19.55 897 19.70 18.65 +.80 +26.5 CBL Asc N CBL .80m 18.2 2 9.67 3.80 1739 4.39 14261 4.51 4.28 +.04 -22.4 CBL pfD N CBLpD 1.84 10.0 24.96 16.30 20 18.35 285 18.40 17.82 +.54 -16.1 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 47 16.35 137 16.46 16.01 +.41 -25.9 CBOE Glb Q CBOE 1.08 1.0 43 138.54 82.14 1019 106.82 5594 107.19 101.90 +4.33 -14.3 CBRE GRE N IGR .60 8.0 8.05 7.17 227 7.48 1338 7.53 7.39 +.07 -5.6 CBRE Grp N CBRE 18 48.44 32.53 1660 47.04 10036 47.78 46.04 +.31 +8.6 CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 52.68 15 52.76 49.50 -.92 -11.9 CBS B N CBS .72 1.4 12 68.75 47.54 2489 52.52 13704 53.02 50.88 -.65 -11.0 CBTX Inc n Q CBTX .20 .7 30.87 27.00 81 29.35 400 29.44 28.51 +.36 -1.0 CCA Inds A CAW 14 3.81 2.75 1 2.95 9 3.00 2.90 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 910 64.47 3582 65.30 64.16 -.19 -9.6sCDW Corp Q CDW .84 1.1 27 78.79 55.80 1057 78.64 3813 79.00 75.19 +3.12 +13.2tCEVA Inc Q CEVA 19 51.80 27.35 260 30.80 1662 34.95 27.35 -3.45 -33.3 CF Inds s N CF 1.20 3.0 45.00 25.65 1940 39.50 14056 39.92 37.02 +.99 -7.1 CGG rs N CGG 7.67 1.88 18 2.50 106 2.58 2.41 +.11 -44.0sCGI g N GIB 60.90 47.75 266 60.35 1058 60.90 59.65 +.48 +11.1 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1383 86.44 7861 86.81 81.99 +3.90 -3.0 CHF Sol rs Q CHFS 32.60 2.50 135 2.89 1498 3.80 2.85 -.72 -16.5 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 4 29.69 43 29.79 29.31 +.23 -1.5 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 16 28.56 63 28.63 28.38 +.23 -.9 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 12 27.31 58 27.49 27.23 -.01 -.2 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 19 26.54 74 26.67 26.25 +.11 +.3 CHS pfB4 Q CHSCL 1.88 6.9 29.90 27.15 41 27.43 182 27.74 27.36 -.29 -2.6 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.15 30 15.15 14.65 +.05 -20.7 CIT Grp N CIT .64 1.2 22 56.14 43.25 998 53.66 4564 54.05 52.65 +.86 +9.0 CKX Lands A CKX .12m 1.2 42 12.10 9.60 10.15 11 10.90 9.90 -.10 -.3 CM Finan Q CMFN 1.00 11.2 7 10.80 7.40 55 8.90 186 8.90 7.90 +.90 +9.2 CM SevSt n Q CMSS 9.82 9.59 9.74 354 9.78 9.72 -.01 +.9sCM SvSt un Q CMSSU 10.40 9.93 9 10.35 83 10.40 10.28 +.07 +3.9 CM SevSt rt Q CMSSR .40 .01 .31 170 .31 .27 -.01 -3.1 CME Grp Q CME 2.80a 1.8 35 171.71 114.88 1195 159.29 7362 161.84 157.40 +.13 +9.1 CMS Eng N CMS 1.43 3.2 28 50.83 40.48 1706 45.38 13687 46.44 44.59 -1.07 -4.1 CNA Fn N CNA 1.20a 2.5 14 55.62 43.95 188 48.62 1089 49.29 48.30 +.09 -8.4 CNBFnPA Q CCNE .66 2.2 16 31.46 20.91 10 29.68 85 30.11 28.92 +.80 +13.1 CNH Indl N CNHI .14e 1.1 15.65 10.36 832 12.48 5363 12.61 12.20 +.03 -6.9 CNO Fincl N CNO .40f 2.0 13 26.47 19.37 1036 19.94 4690 20.62 19.92 -.34 -19.2sCNOOC N CEO 4.92e 2.8 177.39 108.05 139 175.63 856 177.39 165.24 +4.71 +22.3 CNX Midst N CNXM 1.30f 6.6 12 22.35 15.25 98 19.60 413 19.82 18.55 +.67 +16.9 CNX Resc N CNX .04 .3 18.08 11.30 4534 15.56 15691 15.98 14.94 +.22 +6.4 ConslCoal n N CCR 2.05 13.4 16.65 13.15 10 15.30 91 15.95 14.75 -.34 -2.2sCONSOL n N CEIX 20 43.50 19.51 595 42.91 3923 43.81 38.99 +3.83 +8.6 CPFL Eng N CPL .12e 1.0 17.69 10.63 25 12.55 227 13.15 12.41 -.33 +9.1 CPI Aero A CVU 16 10.75 6.85 12 10.15 146 10.50 9.26 +.65 +13.4tCPI Crd rs Q PMTS 18.50 2.23 7 2.47 167 2.78 2.23 -.27 -32.7 CPS Tech Q CPSH 27 2.20 1.02 1 1.35 64 1.46 1.24 +.02 -18.6 CRA Intl Q CRAI .68 1.2 30 58.74 31.77 44 56.71 261 57.81 55.50 +.90 +26.2 CRH Med A CRHM 6.23 1.46 226 3.55 809 3.55 3.15 +.35 +34.0 CRH N CRH .72e 2.0 39.32 32.47 307 36.68 2256 37.04 35.94 +.61 +1.6 CRISPR n Q CRSP 61.24 13.50 943 52.73 5942 54.10 46.51 +3.64 +124.6 CSG Sys Q CSGS .84f 2.1 25 48.82 37.21 237 39.32 1359 40.06 38.07 -.67 -10.3 CSI Comp Q CCLP .75 11.5 8.05 4.12 48 6.52 671 7.35 6.35 -.80 +19.2 CsopChiA50 N AFTY 1.17e 6.7 20.51 13.79 3 17.40 29 17.52 16.88 +.63 -1.2tCSP Inc Q CSPI .44 4.4 24 18.89 8.75 38 9.95 122 11.01 8.75 -.82 -37.1tCSS Inds N CSS .80 5.2 64 30.29 15.13 46 15.38 327 16.50 15.13 -.86 -44.7 CSW Ind n Q CSWI 32 50.00 34.85 15 45.40 111 45.60 41.57 +1.15 -1.2sCSX Q CSX .88f 1.4 10 63.03 47.99 4599 63.09 24400 63.88 60.12 +3.12 +14.7 CTI BioP rs Q CTIC 4.30 2.45 217 4.14 1023 4.14 3.91 +.21 +54.5 CTI Inds Q CTIB 6.18 3.25 20 4.18 29 4.25 3.79 +.44 +2.7sCTS N CTS .16 .5 26 31.90 20.25 91 31.30 509 31.95 30.60 +.70 +21.6 CUI Glbl Q CUI 4.35 2.44 28 2.75 204 2.81 2.60 +.17 sCURO Gp n N CURO 50 24.66 13.50 97 24.30 592 24.66 23.40 +.87 +72.6 CVB Fncl Q CVBF .56 2.4 21 25.49 19.58 176 22.89 1491 23.24 22.41 +.29 -2.8 CVD Eqp Q CVV 17 13.50 7.79 5 8.06 40 8.31 7.87 -.07 -30.6sCVR Engy N CVI 2.00 4.9 40.87 16.75 331 40.77 2364 41.04 37.00 +3.96 +9.5 CVR Ptrs N UAN .71e 23.9 4.95 2.58 257 2.97 1485 3.24 2.88 +.08 -9.5sCVR Rfng N CVRR 2.95e 17 19.45 6.70 350 18.70 3890 19.45 18.10 +1.35 +13.0 CVS Health N CVS 2.00 3.1 11 84.00 60.14 15328 64.41 57347 65.61 60.32 +1.31 -11.2 CYS Invest N CYS .88 12.0 7 8.98 6.25 746 7.32 6432 7.43 7.17 -.01 -8.8 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 6 24.86 27 24.90 24.65 +.11 -.6 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 23 24.47 87 24.50 24.17 +.22 -1.3 CabGS flt34 N GYB .83 3.6 23.75 22.03 0 22.96 8 23.00 22.92 +.04 -.1 CabcoJCP97 N PFH 1.91 14.0 18.74 11.00 1 13.65 54 13.76 13.34 +.17 -7.4tCabAT&T34 N GYC .83 3.8 24.90 21.30 0 22.10 16 22.47 21.30 -.24 -2.0 CableOne n N CABO 7.00 1.0 37 788.00 597.40 42 682.46 260 685.83 616.92 +46.64 -3.0 Cabot N CBT 1.32f 2.1 17 68.63 50.21 545 61.50 4101 62.18 55.61 +5.18 -.1 CabotMicro Q CCMP 1.60f 1.4 42 115.94 68.00 67 112.03 519 113.18 105.67 +5.84 +19.1 CabotO&G N COG .24 1.1 43 29.57 21.40 4950 22.67 33979 23.97 22.56 -.76 -20.7sCACI N CACI 14 162.35 118.10 120 163.75 784 165.00 155.70 +7.85 +23.7sCactus n N WHD 31.81 19.18 246 31.99 1584 32.46 28.51 +2.88 +58.0 CadencB n N CADE .13 .4 66 30.50 20.00 156 30.23 1382 30.40 29.38 +.65 +11.5 Cadence Q CDNS 53 46.00 32.07 1912 42.25 13592 42.47 40.66 +1.45 +1.0 Cadiz h Q CDZI 16.00 9.65 135 12.75 547 13.20 12.05 -.40 -10.5tCaesarStne Q CSTE .29e 18 44.00 12.60 1100 12.85 5357 18.90 12.50 -5.90 -41.6 CaesarsEnt Q CZR 14.50 10.48 5567 11.90 42894 12.25 11.80 +.15 -5.9 CafePress Q PRSS 2.80 1.26 1 1.33 19 1.40 1.33 -.09 -27.9 Cal-Maine Q CALM 2.49e 5.2 94 50.45 33.40 95 47.80 970 48.25 46.60 +1.45 +7.5 Caladriu rs Q CLBS 6.35 2.63 21 4.08 98 4.26 3.65 -.16 +16.2 CalaCvHi Q CHY 1.20 9.9 12.42 10.60 228 12.10 1119 12.30 12.07 +.01 +2.1 CalaCvOp Q CHI 1.14 10.0 11.75 10.01 170 11.38 1001 11.55 11.36 +.02 +1.7 CalaCv&Inc Q CCD 2.00 9.7 20.98 18.15 49 20.68 354 20.98 20.44 +.45 +3.0 CalaGDyIn Q CHW .84 9.0 9.87 8.03 116 9.35 590 9.47 9.25 +.12 +3.0 CalaGTR Q CGO 1.20 8.5 16.34 12.36 6 14.10 60 14.39 13.67 +.22 -6.4 CalaStrTR Q CSQ .99 8.1 12.91 11.00 272 12.20 1445 12.32 11.93 +.33 +1.0 CalAmp Q CAMP 46 25.45 17.52 206 21.10 1382 21.33 20.00 +1.33 -1.5 CalavoGr h Q CVGW .95f 1.0 40 98.85 64.00 96 94.00 539 95.60 93.70 +.05 +11.4 CaledoMn n A CMCL .28 3.0 9.94 5.17 2 9.37 46 9.51 8.78 +.36 +26.8 Caleres N CAL .28 .8 17 36.00 22.39 329 34.55 1560 34.90 32.18 +1.89 +3.2sCalifRes rs N CRC 33.98 6.47 2187 34.31 14672 34.91 29.94 +2.73 +76.5 CalifWtr N CWT .75 1.9 28 46.15 33.30 179 39.65 1215 40.30 38.75 -.40 -12.6 Calithera Q CALA 20.05 5.35 761 5.93 1987 6.83 5.80 -.58 -29.0 Calix N CALX 7.38 4.65 220 6.40 1063 6.80 6.00 -.25 +7.6 CallGolf N ELY .04 .2 38 18.45 12.04 488 17.97 3856 18.35 17.14 +.71 +29.0sCallonPet N CPE 31 14.65 9.34 3896 13.90 23091 14.65 13.44 +.35 +14.4 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 3 51.15 17 51.25 50.91 +.18 -.2 CalumetSp Q CLMT 9.95 3.80 289 7.20 1122 7.60 7.00 -.35 -6.5 Calyxt n Q CLXT 31.89 9.26 38 16.40 280 17.39 15.12 +.74 -25.6 CambLrn Q ABCD 1.36 13.3 33 13.77 4.67 147 10.20 1002 10.55 9.76 -.20 +79.6 Cambrex N CBM 18 62.30 42.55 366 48.00 2007 50.40 47.25 -.75 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 54

CambriaYld N SYLD .49e 1.3 41.00 33.17 4 38.45 26 38.53 37.66 +.69 +.2 CambFgnY N FYLD .75e 2.7 27.94 23.28 3 27.31 9 27.36 26.70 +.68 +3.6 CambGblV N GVAL .54e 2.1 28.50 22.65 23 25.76 274 25.92 25.24 -.02 +.6 CamGblMo N GMOM .56e 2.0 29.42 24.47 3 27.83 72 28.00 26.97 +.53 +1.6 CambGlAss A GAA .55e 2.0 28.60 25.61 17 27.55 60 27.55 27.10 +.18 +.2 CambrEmS N EYLD 38.25 29.46 16 35.68 45 36.40 34.68 -.09 +2.9 CambEq n N CCOR 26.18 24.39 6 24.89 28 24.91 24.44 +.29 -3.6tCambTail n N TAIL 25.47 21.08 13 21.15 54 21.53 21.08 -.37 -6.4 CamValMom N VAMO 28.07 22.55 3 25.44 36 25.44 25.00 +.42 +2.0 CambrBc n Q CATC 1.92 2.2 90.95 70.00 1 86.55 20 87.88 85.41 -.95 +8.5 CamdnN s Q CAC 1.00f 2.2 23 47.41 37.10 7 44.65 122 45.03 43.56 +.35 +6.0 CamdenPT N CPT 3.08f 3.5 23 96.39 78.19 651 87.40 2529 88.69 85.82 +.96 -5.1 Cameco g N CCJ .40 11.67 7.68 1926 11.51 7864 11.56 11.20 +.27 +24.7 CampSp N CPB 1.40 3.4 13 59.14 39.79 4512 40.68 13716 41.80 40.58 -.34 -15.4tCampWrl n N CWH .54 2.5 47.62 21.87 3208 21.85 23190 27.99 21.79 -4.54 -51.2sCamtek h Q CAMT .56 6.7 13 8.48 3.90 164 8.35 2016 8.60 7.27 +1.08 +46.0 Can-Fite A CANF 5 2.75 1.24 17 1.31 115 1.33 1.28 -11.5sCdaGoose n N GOOS 38.46 16.96 359 37.04 2258 38.46 36.61 -.11 +17.4 CIBC g N CM 5.32f 10 100.01 77.20 269 90.02 1246 90.19 87.25 +2.52 -7.6 CdnNR gs N CNI 1.33 85.73 70.59 1078 79.44 4664 80.77 78.04 +1.18 -3.7 CdnNRs gs N CNQ 1.34 37.63 27.52 3632 35.99 40844 36.51 33.54 +.45 +.8 CP Rwy g N CP 2.60f 188.80 150.91 285 186.48 1744 188.67 181.64 +5.08 +2.0 CdnSolar Q CSIQ 10 19.09 12.07 454 16.65 2697 16.87 15.38 +1.33 -1.2tCancerGen Q CGIX 4.40 .82 84 .88 775 .91 .82 -.03 -52.4sCannaeHl n N CNNE 21.34 16.16 263 20.77 2056 21.34 20.55 -.21 +22.0 Canon N CAJ 40.67 32.20 222 34.71 1495 34.76 34.43 +.27 -7.2sCantelMed N CMD .14e .1 80 123.74 69.21 232 123.58 783 124.28 117.40 +5.08 +20.1 CantbryPk Q CPHC .28f 1.9 23 17.55 10.05 2 14.75 5 15.50 14.75 -9.2 CpStarFn n Q CSTR 56 22.22 16.00 23 19.50 98 20.06 18.58 -.27 -6.1 CapellaEd Q CPLA 1.72 1.9 25 98.20 65.15 33 90.20 163 92.20 88.85 -1.95 +16.5 CapCtyBk Q CCBG .28 1.2 23 26.50 17.68 12 23.49 89 24.13 22.45 +.76 +2.4 CapOne N COF 1.60 1.7 20 106.50 76.05 2217 92.63 16844 95.88 88.53 +3.97 -7.0 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 24 26.00 77 26.00 25.73 +.15 -.7 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 27 26.61 96 26.61 26.32 +.22 -.8 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 38 26.30 221 26.34 26.02 +.03 -2.7 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 62 25.43 176 25.43 25.30 +.12 +.5 CpOne pf H N COFpH 27.19 25.12 40 25.93 174 26.15 25.67 -.14 -3.7 CapOne pfG N COFpG 25.55 23.25 33 24.66 268 24.66 24.18 +.14 -1.5 CapProd Q CPLP .32 10.2 17 4.00 2.98 300 3.13 1168 3.20 3.08 +.05 -6.8 CapSenL N CSU 16.72 9.15 280 10.96 1502 11.10 10.04 +.93 -18.8 CapSwst Q CSWC .99e 5.7 18 18.00 14.85 8 17.25 71 17.35 16.77 +.30 +4.2 CapitalaF Q CPTA 1.00 12.1 14.06 6.88 128 8.28 551 8.29 7.66 +.49 +13.7 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.20 12 25.49 25.11 -.33 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 277 12.86 1444 12.98 12.63 +.14 -4.1 CapInv n N CIC 10.10 9.60 9.80 159 9.80 9.80 +.01 +1.2 Capricor Q CAPR 4.25 .63 244 1.31 730 1.38 1.27 -.01 -17.1 CapsteadM N CMO .64 7.2 13 11.14 8.17 315 8.89 2353 8.98 8.73 +.01 +2.8 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 5 24.86 84 24.93 24.76 +.04 -1.9 CpstnTur rs Q CPST 1.85 .58 473 1.35 1940 1.43 1.29 -.02 +75.3 CarGurus n Q CARG 40.60 25.85 341 32.70 3872 33.56 30.53 +.56 +9.1 CaraThera Q CARA 28.50 11.11 767 12.14 3034 12.96 11.50 -.35 -.8 CarboCer N CRR 12.69 5.83 308 10.49 3038 10.54 8.87 +1.58 +3.0tCarbBlk n Q CBLK 25.84 23.64 620 23.44 3738 25.34 22.56 -.50 -2.1sCarbonite Q CARB 37.20 18.30 244 34.65 3505 37.20 31.50 +2.40 +38.0 CardnlHlth N CAH 1.90f 3.4 13 80.37 50.79 3948 55.30 22202 55.93 51.71 +2.29 -9.7 Crdiom grs Q CRME 4.84 1.29 81 2.27 189 2.38 2.25 -.06 +46.5 CardiovSys Q CSII 33.11 20.58 245 28.01 1204 28.77 26.42 +1.37 +18.2sCardlytc n Q CDLX 20.99 11.10 537 20.23 1703 22.57 14.38 +5.79 +51.3 Cardtronic Q CATM 14 36.61 15.80 641 28.74 3793 31.60 28.37 +.23 +55.2 CareTrust Q CTRE .82f 5.4 32 19.86 12.73 746 15.08 5499 15.55 13.73 +1.35 -10.0 Care.com N CRCM 20.88 12.80 188 18.52 1819 19.22 15.69 +2.89 +2.7sCareDx h Q CDNA 11.30 .90 433 10.97 1880 11.83 10.57 +.31 +49.5 CareerEd Q CECO .30f 2.1 14.68 8.10 277 14.34 1738 14.50 14.10 +.04 +18.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 296 105.94 2468 109.91 105.21 -1.34 -6.8 CarlyleGp Q CG 1.41e 6.5 9 25.90 16.85 672 21.65 3458 22.10 21.20 +.47 -5.5 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 22 23.61 202 23.63 23.33 +.14 -6.9 CarMax N KMX 18 77.64 57.05 1192 63.80 8244 65.28 62.48 -1.16 -.5 Carnival N CCL 2.00f 3.1 16 72.70 59.68 2542 64.02 16468 64.58 62.58 +.45 -3.5 CarnUK N CUK 1.80f 2.7 72.29 59.93 143 65.98 1402 66.35 64.22 +.87 -.5 CaroFin s Q CARO .24 .6 22 42.42 29.67 41 40.30 250 40.65 39.33 +.77 +8.5 CarolTrBk Q CART 30 10.00 6.90 0 8.10 55 8.17 8.06 -.04 -15.2sCarpTech N CRS .72 1.3 44 57.12 34.95 193 57.06 1380 57.86 55.05 +2.03 +11.9 CarrSrv N CSV .30 1.2 18 28.96 23.15 91 25.70 453 26.49 25.36 -.30 Carrizo Q CRZO 26 26.66 11.10 3103 25.01 27519 25.63 20.13 +4.81 +17.5 CarrolsRst Q TAST 18 14.05 9.90 291 12.20 2548 12.25 10.70 +1.35 +.4 Cars.cm N CARS 32.28 20.94 1304 25.97 7718 27.95 24.96 -1.62 -10.0 Carters N CRI 1.80f 1.7 17 129.00 79.76 1146 105.84 4985 106.07 102.57 +3.20 -9.9 Carvana A n N CVNA 31.35 8.85 932 27.50 9042 29.00 24.03 +2.03 +43.8 CarverBc lf Q CARV 30 7.95 2.01 1 2.95 7 3.15 2.83 -.05 +1.4 CasaSys n Q CASA 34.21 13.25 2694 20.02 6259 23.34 19.55 -2.73 +12.7 CasellaW Q CWST 27.50 13.32 132 24.21 1308 27.27 24.16 -2.76 +5.2 Caseys Q CASY 1.04 1.0 25 128.51 95.62 289 99.74 2049 101.74 98.41 +.20 -10.9 CassInfo Q CASS 1.04f 1.7 30 65.00 53.23 27 61.75 112 61.99 59.52 +.11 +6.1 CastleBr A ROX 2.22 .98 164 1.23 1112 1.29 1.21 -.02 +.8 CastlightH N CSLT 4.75 3.15 261 3.80 2097 4.00 3.70 -.05 +1.3 Catabasis n Q CATB 3.78 1.09 171 1.63 1747 1.81 1.56 +9.4 Catalent N CTLT 69 47.87 32.50 709 40.20 4423 41.02 38.70 -.46 -2.1 CatalstB rs Q CBIO 37.00 3.11 143 25.44 703 29.15 24.91 -2.86 +86.5 CatalystPh Q CPRX 4.51 1.68 2382 2.94 5107 3.02 2.67 +.23 -24.8 Catasys n Q CATS 5.79 3.30 11 5.11 75 5.31 4.95 -.12 +36.3 CatchMTim N CTT .54 4.1 13.73 10.81 146 13.12 1114 13.21 12.83 +.24 -.1 Caterpillar N CAT 3.12 2.0 19 173.19 97.74 3507 154.86 25740 156.74 148.00 +8.49 -1.7 CathayGen Q CATY .96 2.3 19 45.59 34.00 238 41.76 1466 42.17 40.63 +.88 -1.0 CatoCp N CATO 1.32 8.2 17 22.38 10.76 162 16.11 890 16.38 15.60 -.19 +1.2 CavcoInd Q CVCO 30 183.35 107.05 35 177.40 174 178.25 172.20 +3.15 +16.3 Cavium Q CAVM 92.66 56.96 1083 72.97 3116 77.20 72.58 -2.30 -13.0 CecoEnv Q CECE .30 5.1 12.03 4.00 548 5.87 2013 6.03 4.43 +1.18 +14.3 CedarF N FUN 3.56 5.5 17 72.48 59.66 159 64.76 559 66.88 63.95 -1.57 -.4 CedarRlty N CDR .20 5.0 10 6.29 3.54 372 3.97 2163 4.17 3.92 +.02 -34.7tCedarR pfB N CDRpB 1.81 8.1 25.67 22.21 1 22.36 42 22.69 22.21 +.14 -11.5tCedrRT pfC N CDRpC 1.63 8.5 25.39 19.17 16 19.17 157 19.81 19.17 -.23 -23.4 Cel-Sci rs A CVM 3.69 1.30 473 3.16 3568 3.35 2.32 +.82 +67.2 Celanese N CE 1.84 1.7 13 114.00 83.34 923 108.05 4083 110.30 107.96 -.36 +.9 Celcuity n Q CELC 22.73 11.10 24 19.99 108 20.92 19.34 +.09 +5.5 Celestic g N CLS 10 14.25 9.79 332 12.02 2092 12.13 11.79 +.13 +14.7tCelgene Q CELG 25 147.17 81.05 7570 84.54 39846 86.55 81.05 -2.35 -19.0 Celgene rt Q CELGZ 1.61 .11 3 .26 118 .33 .26 +.02 -73.1 Cellcom N CEL 8 10.62 6.40 5 7.40 29 7.40 6.80 +.12 -27.4 CelldexTh Q CLDX 3.27 .65 2956 .73 13569 .84 .71 -.08 -74.4 CellectBio n Q APOP 13.50 6.12 8 6.78 67 7.10 6.64 +.02 -3.2 Cellectar rs Q CLRB 2.06 1.03 239 1.11 2391 1.26 1.05 +.01 -19.0 Cellectis n Q CLLS 38.85 21.25 205 28.08 742 29.20 27.25 -.84 -3.7 CallularBio Q CBMG 22.75 5.05 62 18.90 219 19.40 17.60 -.55 +68.0 Celsion rs Q CLSN 6.06 1.24 219 2.51 766 2.62 2.35 +.15 -6.3 CelsiusH n Q CELH 7.00 3.42 60 4.99 308 5.50 4.82 -.28 -5.0 Celyad n Q CYAD 64.75 29.00 0 33.55 8 34.52 33.25 -.77 -22.2 Cementos N CPAC .50e 4.1 14.11 10.60 0 12.25 22 13.00 11.83 -.49 -1.2tCemex N CX .29t 10.37 5.77 3587 6.00 28503 6.16 5.77 +.04 -20.0 Cemig pf N CIG .08e 3.7 2.93 1.89 2182 2.17 10163 2.25 2.12 -.03 +5.3 Cemig N CIG/C .08e 3.9 3.16 1.81 2.05 11 2.08 1.95 +.08 +10.8 Cemtrex rs Q CETX .02p 8 4.55 2.37 45 2.62 131 2.75 2.62 -.08 +2.8 Cemtrx pf Q CETXP .58t 7.62 4.48 0 5.01 8 5.15 5.01 -.18 -.9 CenovusE N CVE .20 8 11.52 6.76 2558 10.94 30721 11.27 10.02 +.81 +19.8sCentene s N CNC 18 117.86 72.14 1665 114.44 8961 117.86 111.36 -2.21 +13.4 CntRsDvA Q CDEV 22.14 14.10 1921 19.54 19503 20.99 18.51 +1.06 -1.3 CC MLPInf N CEN 1.25 13.2 12.10 8.12 219 9.46 1476 9.57 9.10 +.36 -5.0 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 2331 26.68 34411 27.04 26.20 +.29 -5.9sCntrStBk Q CSFL .40 1.3 31.22 21.77 397 31.01 2341 31.22 29.62 +.92 +20.5 CentElBr B N EBR/B 9.06 4.60 31 5.99 192 6.37 5.76 -.42 -11.8 CentElecBr N EBR 7.86 3.49 231 5.24 1826 5.60 4.97 -.44 -8.1 CEurMed Q CETV 5.20 3.75 335 3.95 914 4.00 3.80 -15.1 CnEurRusT N CEE .56e 2.3 28.32 20.88 9 24.40 50 24.90 23.81 +.21 CentrlFedl Q CFBK 35 2.75 1.85 48 2.42 122 2.69 2.40 +.02 -12.0 CentGard lf Q CENT 21 43.30 29.08 69 39.76 1127 39.86 36.25 +3.16 +2.2 CenGrdA lf Q CENTA 41.34 28.12 213 37.69 1218 37.88 34.10 +3.36 -.1 CenPacFn N CPF .84f 2.8 19 33.15 27.34 74 29.80 571 30.11 29.37 +.24 -.1 CentSecur A CET 1.78e .7 29.00 24.12 17 27.76 46 27.88 27.00 +.73 +1.3 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 10 20.88 61 21.19 20.29 +.55 +3.5 CentrusEn A LEU 5.26 3.30 6 3.77 87 3.95 3.48 +.22 -6.0 CentAl Q CENX 24 24.77 12.53 774 15.88 9233 16.10 14.60 +1.12 -19.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 2 80.00 22 80.05 79.05 +.55 +2.2 CentCas Q CNTY 30 9.85 6.28 135 8.45 379 8.61 7.65 +.65 -7.4 CentCmtys N CCS 15 36.00 21.90 300 30.70 1705 33.50 30.15 +.45 -1.3 CntryLink N CTL 2.16 11.0 9 27.61 13.16 16780 19.60 86925 19.88 17.88 +1.11 +17.5 CeragonN Q CRNT 3.65 1.64 272 2.81 4177 3.02 2.71 +.12 +41.9 Cerecor n Q CERC 5.74 .42 434 3.50 705 4.24 3.26 -.54 +9.4 CerdHCM n N CDAY 34.89 29.68 242 34.38 2180 34.77 32.46 +.29 +12.6 Cerner Q CERN 31 73.86 52.05 3195 60.83 17347 60.95 57.58 +3.59 -9.7sCerusCp Q CERS 6.75 1.93 1551 6.58 9890 6.75 5.34 +1.04 +94.7 Cervecer N CCU .35e 1.3 30.35 25.03 169 27.25 904 27.48 26.53 -.04 -7.9tCescaTh rs Q KOOL 6.44 1.25 368 1.07 1366 1.68 1.01 -.42 -64.3 Chaisma n Q CHMA 2.95 1.25 26 1.55 68 1.60 1.45 +.05 -8.8 ChampO hrs Q CSBR 4.75 2.19 16 4.29 42 4.73 4.27 -.24 +10.6 Changyou Q CYOU 7 30.35 18.35 187 19.10 1021 20.02 18.95 -.68 -23.1sChannAdv N ECOM 14.80 8.30 395 14.95 758 15.05 13.35 +1.35 +66.1 Chantic rs Q BURG 6.89 1.81 52 3.31 201 3.80 3.29 -.12 +25.9 CharlsCol h Q CTHR 1.60 .80 49 1.28 785 1.52 1.01 -.17 -5.2 ChRvLab N CRL 21 119.05 87.92 638 105.53 2445 107.00 103.53 -.40 -3.6 ChartInds Q GTLS 50 63.23 32.04 116 60.93 725 62.29 58.89 +1.85 +30.0 ChartCm n Q CHTR 89 408.83 250.10 1826 272.81 8628 280.16 269.11 -3.26 -18.8sCharterFn Q CHFN .34f 1.4 24 24.90 15.81 106 24.64 422 24.90 23.80 +.63 +40.5 ChaseCorp A CCF .80f .7 35 129.55 83.35 6 116.80 83 121.00 115.00 +1.90 -3.1 ChathLTr N CLDT 1.32 6.6 27 23.91 17.90 154 19.92 1318 20.02 19.51 +.50 -12.5 ChkPoint Q CHKP 20 119.20 93.76 1055 100.23 5866 100.97 98.17 +1.57 -3.3 CheckC nrs Q CHEK 26.16 3.12 323 4.13 3134 4.83 4.05 -.42 -60.4 ChckPnt n Q CKPT 10.50 3.20 78 3.23 288 3.49 3.23 -.05 -16.8 Cheesecake Q CAKE 1.16 2.2 17 63.57 38.34 869 53.56 4456 54.48 52.30 +.89 +11.2 CheetahM N CMCM 18.18 7.54 253 12.20 2200 12.78 12.08 -.08 +1.0sChefsWhs Q CHEF 66 30.32 11.85 159 27.70 1101 30.32 24.80 +2.80 +35.1sChegg N CHGG 25.59 11.25 1306 25.28 8168 25.59 24.00 +1.40 +54.9 Chembio Q CEMI 9.20 5.70 46 8.60 286 8.60 7.75 +.45 +4.9sChemed N CHE 1.12 .3 49 328.78 186.09 77 329.94 589 330.24 313.73 +13.68 +35.8 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 210 56.39 1092 56.72 54.46 +1.66 +5.5 ChemoCntx Q CCXI 32 15.08 5.42 289 10.91 1351 11.65 9.69 -.26 +83.4 Chemours n N CC .68 1.3 13 58.08 34.84 1249 50.76 8104 51.47 49.81 +.09 +1.4 ChemungF Q CHMG 1.04 2.1 23 56.83 36.74 3 48.81 18 49.00 42.83 +.31 +1.5sCheniereEn A LNG .56p 63.97 40.36 1959 62.39 14551 63.97 61.42 -.07 +15.9 ChenEnLP A CQP 2.20 7.0 33.47 26.41 299 31.41 1335 31.47 30.80 +.01 +6.0 ChenEnHld A CQH 2.04f 7.2 28 29.73 24.03 70 28.21 499 28.64 28.01 -.15 +1.9 Cherokee h Q CHKE .20 25.0 10.70 .62 137 .80 602 1.05 .69 +.11 -57.9 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 129 18.57 596 18.59 17.72 +.73 +3.2 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 5 25.44 42 25.50 25.11 +.29 -1.4 ChesEng N CHK 6 5.87 2.53 19496 3.36 151724 3.42 3.00 +.31 -15.2 ChesEn pfD N CHKpD 4.50 8.8 59.95 45.99 2 51.43 10 51.63 49.50 +1.18 +3.5 ChesGranW N CHKR .32e 18.0 1 2.85 1.20 89 1.75 676 1.75 1.55 +.20 -5.4sChespkLdg N CHSP 1.60 5.2 32 31.41 22.55 500 30.87 2156 31.48 30.18 +.77 +14.0 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 36 76.45 263 77.08 74.05 +.50 -2.7 Chevron N CVX 4.48 3.5 58 133.88 102.55 8092 129.84 41740 130.76 123.63 +4.31 +3.7 ChicB&I N CBI .28 1.7 23.73 9.55 16.39 26021 17.04 15.60 -.08 +1.5 ChiRivet A CVR .84 2.7 39.30 26.50 0 31.50 5 31.50 30.38 +1.50 -.9 ChkSoup n Q CSSE 13.26 6.19 176 8.50 288 8.72 7.62 +.81 -5.6 Chicos N CHS .34f 3.4 14 12.92 6.96 1887 9.95 9112 10.11 9.32 +.39 +12.8 ChildPlace Q PLCE 2.00f 1.5 28 161.65 94.95 575 130.80 2775 131.65 120.40 +7.90 -10.0 Chimera rs N CIM 2.00 11.1 8 19.93 15.77 765 17.97 5396 18.20 17.59 -.06 -2.8 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 12 25.47 120 25.60 25.22 +.02 -1.4 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 11 25.56 101 25.61 25.42 +.12 -.9 Chimerix Q CMRX 5.94 4.17 105 4.62 440 4.88 4.50 -.11 -.2 ChAdvCns Q CADC 9.75 1.55 18 2.45 108 2.50 2.30 -43.0 ChinAutLog Q CALI 8.77 1.50 191 2.75 372 2.90 2.66 -.03 -14.1 ChinaAuto Q CAAS 6 5.90 4.04 14 4.23 87 4.43 4.10 -.07 -11.9 ChinaBio Q CBPO 21 117.73 71.85 120 84.52 1180 85.15 79.48 -1.99 +7.3 ChinCer rs Q CCCL 4.28 1.25 14 1.72 134 1.75 1.55 -.03 -28.0 ChiCmCr h Q CCCR 4.00 .97 39 1.16 233 1.18 1.11 +.01 -15.9 ChiCustR n Q CCRC 23.40 10.75 191 17.00 743 18.21 16.26 -.13 -.3 ChinaDEd N DL .45e 10 10.71 6.61 11 8.14 101 8.19 7.81 +.22 -12.2 ChinaEAir N CEA 45.33 24.44 11 40.02 70 41.01 38.96 -1.10 +10.7 ChiFnOnl Q JRJC 4.14 1.32 9 2.02 233 2.07 1.88 +.09 -24.6 ChinaFd N CHN .55e 2.5 24.76 17.55 22 21.78 149 21.86 21.01 +.56 +.6 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 96 1.26 273 1.28 1.23 +.01 +1.5 ChinaHGS Q HGSH 2 4.48 1.18 18 1.38 121 1.45 1.33 +.02 +12.4 ChinInfoT h Q CNIT 5.20 .69 65 1.78 550 1.81 1.65 +.06 +20.3 ChnaIntNt n Q CIFS 66.10 10.81 108 30.62 542 34.38 30.30 -3.72 -27.0 ChinaJJ h Q CJJD 1.83 1.17 10 1.55 199 1.55 1.35 +.15 +25.0 ChinLend h Q CLDC .32e 16.8 6.89 1.66 3 1.90 50 2.11 1.85 -.21 -38.9 ChinaLife s N LFC .14e 1.0 17.85 13.48 454 14.32 2913 14.38 13.93 +.29 -8.3 ChinaLodg Q HTHT .64e .4 166.19 69.31 349 151.00 1568 152.44 141.87 +9.61 +4.5 ChinaMble N CHL 3.50e 7.5 56.93 44.55 818 46.93 4239 47.12 46.46 -.13 -7.1 ChinaNRes Q CHNR 4.23 1.88 1 1.96 20 2.18 1.96 -.16 -26.6 ChiNBorun N BORN 2 1.74 1.10 17 1.24 46 1.27 1.21 +.01 -1.3 ChOnlEd n N COE 19.82 9.25 3 10.80 37 11.15 10.30 +.15 -13.6sChinaPet N SNP 3.73e 3.6 102.32 69.60 109 103.08 747 103.57 96.48 +5.69 +40.5 ChinaPhH A CPHI 1.45 .14 115 .26 1146 .29 .26 -.01 +50.6 ChinRap n N XRF 12.86 3.83 78 4.28 271 4.31 4.06 +.03 -25.2 ChiRecy rs Q CREG 9.39 .95 259 1.60 1604 2.13 1.55 -.55 -42.9 ChinaSoAir N ZNH .64e 1.2 70.52 34.27 31 52.62 223 55.09 51.64 -3.80 +1.5 ChnaTcF rs Q CNTF 3.60 2.02 4 2.12 43 2.25 2.06 -.01 -18.1 ChinaTel N CHA 1.21e 2.5 53.78 41.28 59 48.08 188 48.61 47.90 -.08 +1.3 ChinaUni N CHU 16.55 11.87 121 13.96 718 14.02 13.70 +.23 +3.2tChXDPlas Q CXDC 3 5.00 3.55 15 4.00 241 4.25 3.55 +.05 -13.0 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 49 21.11 283 21.59 20.19 +.61 -12.0 ChinZenix N ZX 2.31 .86 16 1.39 145 1.48 1.31 +.05 +14.2 ChiCache lf Q CCIH 4.75 .72 44 1.27 653 1.33 1.20 -.03 -24.9 ChinaNt rs Q CNET 11.90 .90 256 2.94 2695 3.38 2.90 +.03 +169.7 ChipMOS Q IMOS 1.97e 13.6 17 21.99 13.49 79 14.45 752 14.83 13.68 +.25 -18.1 Chipotle N CMG 499.00 247.52 546 424.90 2887 429.93 415.24 +4.49 +47.0 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 708 81.55 1824 83.90 80.45 +.40 +5.1 ChrisBnk N CBK 1.55 .95 67 1.06 170 1.07 1.03 +.01 -16.5 ChromaDx n Q CDXC 7.24 2.86 593 3.48 1348 3.84 3.33 -.23 -40.8 ChubbLtd N CB 2.84e 2.1 17 157.50 128.82 1567 136.17 8179 136.57 131.87 +3.42 -6.8 ChungTel N CHT 1.29e 3.5 39.33 33.10 39 36.46 387 37.52 36.25 -1.06 +2.9 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2101 47.46 14519 48.20 46.96 +.11 -5.4 ChrchllD Q CHDN 1.52f .5 33 285.70 162.25 97 279.00 458 282.00 277.43 +2.25 +19.9 ChuysHldg Q CHUY 28 31.05 18.00 187 29.10 1076 30.73 25.00 -.85 +3.7 CideraTh n Q CDTX 8.80 3.70 119 4.10 386 4.50 3.85 -.20 -39.7 CienaCorp N CIEN 27.98 19.40 4311 25.65 17952 27.01 25.39 -.79 +22.6 Cigna N CI .04 17 227.13 158.29 2321 173.73 11450 174.27 167.67 +2.56 -14.5 Cimarex N XEC .64 .6 21 130.16 87.98 1840 98.54 8939 102.50 95.27 +1.23 -19.2 Cimpress Q CMPR 171.76 80.61 135 140.77 722 142.05 134.76 -.50 +17.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 4 49.65 19 49.90 48.55 +.17 -2.6 CinciBell rs N CBB 73 22.20 13.00 259 16.80 2116 17.03 15.15 +1.30 -19.4 CinnFin Q CINF 2.12 2.9 21 81.98 68.33 353 71.88 2571 72.33 69.55 +1.87 -4.1 Cinedigm rs Q CIDM 3.00 1.11 34 1.65 248 1.66 1.60 +.01 +10.0 Cinemark N CNK 1.28f 3.4 16 44.00 32.03 1012 37.28 8729 39.79 36.26 -1.48 +7.1 CinerRes N CINR 2.27 9.3 12 29.75 22.61 86 24.47 207 26.95 24.25 -2.03 -2.5sCintas Q CTAS 1.62f .9 34 182.17 119.54 338 183.91 2039 183.99 174.54 +8.68 +18.0 Circor N CIR .15 .3 29 68.76 39.84 52 48.53 529 49.59 45.12 +3.55 -.3 Cirrus Q CRUS 14 71.97 34.78 646 38.92 5300 40.13 38.24 -.37 -25.0sCisco Q CSCO 1.32f 2.9 24 46.37 30.36 17499 45.93 100312 46.37 45.19 +.63 +19.9 Cision N CISN 72 14.19 9.90 251 13.65 1246 13.98 13.14 +.08 +15.0 CitiTrends Q CTRN .32 1.1 29 32.49 17.34 37 29.66 337 30.47 28.68 -.26 +12.1tCitGBP Dl n N UGBP 32.62 24.92 1 25.38 3 25.70 24.92 +.10 -4.1tCitCHF Dl n N UCHF 32.08 22.60 0 22.84 1 22.95 22.60 -.45 -13.9tCitEUR Dl n N UEUR 31.62 24.64 33 25.47 64 25.54 24.64 -.03 -7.6sCiti EUR n N DEUR 26.54 18.78 11 23.80 37 26.54 23.63 +.12 +3.7sCiti AUD n N DAUD 26.05 18.62 1 24.67 2 26.05 24.67 -.34 +23.4 CitAUD Dl n N UAUD 32.65 23.55 5 24.18 5 24.44 24.18 -.09 -9.5 Citi JPY n N DJPY 22.83 18.17 22.03 4 22.03 21.70 -.17 -3.4tCitJPY Dl n N UJPY 39.22 27.31 27.61 1 27.94 27.31 -.42 -5.5sCiti CHF n N DCHF 26.77 19.08 26.77 5 26.77 26.44 +2.90 +13.5 Citigp pfN N CpN 1.97 7.4 27.81 25.85 77 26.59 771 26.59 26.32 +.22 -3.2sCgpVelLCrd N UWT 39.67 10.01 2276 38.15 22189 39.67 33.52 +1.14 +55.7tCgpVelICrd N DWT 44.68 7.28 5825 7.55 51565 8.59 7.28 -.38 -46.3 Citigroup N C 1.28 1.8 13 80.70 59.10 11531 72.86 76040 73.24 68.14 +4.92 -2.1 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 46 25.18 167 25.40 25.11 -.11 -1.1 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 71 27.95 321 27.97 27.63 +.06 -3.1 Citigp pfK N CpK 1.72 6.3 29.99 26.85 135 27.22 605 27.29 26.95 -.01 -4.6 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 71 26.07 234 26.09 25.79 +.02 -3.2 Citigrp pfL N CpL 1.72 6.6 27.88 25.72 20 25.88 272 25.88 25.76 +.04 -2.6 CitiusPh n Q CTXR 5.49 2.25 6 2.63 23 2.64 2.45 +.17 -30.8 Citiz&Nthn Q CZNC 1.08 4.3 21 26.75 22.00 33 24.99 82 25.40 24.29 +.39 +4.1 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 13.99 6 14.14 13.85 -.10 +3.6 CitizFincl N CFG .52 1.2 13 48.23 31.51 2430 42.40 14904 42.60 40.70 +1.37 +1.0 CitizFst Q CZFC .23e .9 18 26.55 20.15 26.40 14 26.40 25.43 +.11 +10.0 CitizHold Q CIZN .96 4.4 16 26.00 21.18 0 21.99 5 22.25 21.95 -.66 -4.8 CitizInc N CIA 8.87 5.91 53 7.56 275 8.00 7.54 -.08 +2.9sCitrixSy s Q CTXS 30 108.42 73.34 1769 107.47 11016 108.42 105.23 +2.24 +22.1 CtyHld Q CHCO 1.84f 2.5 20 75.85 58.80 66 72.96 256 73.70 71.04 +.75 +8.1 CityOffce g N CIO .94 10 13.93 10.03 215 11.79 1194 11.91 11.44 +.36 -9.4 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 8 24.05 19 24.41 23.82 +.30 -4.5 Civeo N CVEO 4.20 1.57 311 3.38 3568 3.39 3.21 +.14 +23.8 CivistaBcsh Q CIVB .28 1.2 17 24.69 18.82 139 23.26 314 23.42 22.35 +.26 +5.7 CivitasSolu N CIVI 27 19.90 11.15 183 14.35 678 14.80 13.50 -.35 -16.1 Clarus Q CLAR 8.00 5.20 50 7.10 556 7.30 7.00 -.05 -9.6 ClayGSCn N GCE 1.43e 9.4 17.55 14.85 4 15.24 5 16.00 15.24 -.39 -8.5 CleanEngy Q CLNE 3.05 1.31 2885 1.96 13359 2.36 1.79 +.18 -3.4 CleanHarb N CLH 59.86 44.75 275 52.57 2096 52.81 50.78 +1.15 -3.0 ClearChan N CCO 5.75 3.35 29 4.70 325 4.80 4.25 -.05 +2.2 ClrBrEnTR N CTR 1.35e 11.9 13.41 9.50 102 11.31 460 11.34 10.69 +.62 -2.7tClearOne Q CLRO .28 4.6 11.25 5.76 5 6.05 25 6.35 5.76 +.15 -32.4 ClrAllCGr n Q CACG 30.58 24.37 14 29.46 34 29.54 28.63 +.76 +5.7 ClrLgCap n N LRGE 31.89 26.78 1 31.60 1 31.61 31.60 +1.68 +7.5 ClrDvStr n Q YLDE 29.07 25.18 1 27.49 1 27.49 27.49 +.69 -.6 ClrbrgMLP N CBA .80m 10.5 9.72 6.53 193 7.61 830 7.71 7.28 +.36 -8.1 ClearEnFd N CEM 1.76f 12.2 17.36 12.10 597 14.47 1523 14.83 13.70 +.73 -5.2 ClrbEOpFd N EMO 1.47e 12.9 13.37 9.56 83 11.38 507 11.47 10.84 +.38 -3.6 Clearfield Q CLFD 26 15.30 11.00 50 11.55 172 12.20 11.30 -.45 -5.7 ClearsBio n Q CLSD 15.06 5.30 256 11.65 1590 12.90 10.27 -.50 +66.4 ClearSign Q CLIR 4.70 1.65 93 1.93 363 2.00 1.70 +.13 -46.5 ClearwPpr N CLW 14 50.60 22.51 143 25.05 925 26.30 24.75 +.05 -44.8 ClemPhr n Q CMTA 20.15 11.72 43 18.10 147 19.00 16.72 +1.22 -4.6 CleBio hrs Q CBLI 4.36 2.24 12 2.84 56 2.98 2.73 +.00 -29.2 ClevCliffs N CLF 7 9.15 5.56 9024 8.42 48076 8.63 7.65 +.73 +16.8 ClipRlty n N CLPR .38 13.00 7.62 12 8.50 82 8.59 8.29 +.16 -14.9 Clorox N CLX 3.84f 3.2 20 150.40 113.57 833 120.54 5302 121.57 118.55 +.25 -19.0 CloudPeak N CLD 5.70 2.76 330 3.18 2421 3.42 3.13 -.08 -28.5 Cloudera n N CLDR 23.35 12.57 1083 15.96 8348 16.55 15.29 +.92 -3.4 CloughGA A GLV 1.44 11.4 14.39 12.25 21 12.67 167 12.81 12.44 +.16 -5.0 CloughGEq A GLQ 1.38 9.9 14.39 12.33 40 13.91 304 13.94 13.60 +.30 +4.0 ClghGlbOp A GLO 1.20 10.9 11.67 10.32 118 11.02 594 11.02 10.79 +.20 +1.3 ClovisOnc Q CLVS 99.45 41.72 1909 51.19 9009 51.50 41.89 +8.38 -24.7 CoDiagn n Q CODX 6.85 1.45 5 1.84 42 1.92 1.78 -.04 -30.3 CoBizFncl Q COBZ .40f 1.9 33 22.01 15.39 99 21.15 618 21.36 20.30 +.77 +5.8sCoStar Q CSGP 90 395.04 242.76 119 392.13 751 395.04 375.07 +14.26 +32.1 CoastwayB Q CWAY 74 27.60 19.55 6 27.40 38 27.40 27.20 +29.2tCCFemsa N KOF 1.75e 2.9 91.85 59.02 111 61.11 650 61.43 59.02 -.42 -12.2tCocaBtl Q COKE 1.00 .8 22 249.54 132.67 157 130.85 920 170.15 130.00 -34.02 -39.2 CocaCola N KO 1.56 3.7 71 48.62 41.52 6332 42.14 52882 42.49 41.67 -.22 -8.2 CocaCEur n N CCE 1.04 2.7 44.75 36.17 1419 38.71 6900 39.12 37.80 +.64 -2.9 CocrystP n Q COCP 6.45 1.61 41 1.93 395 2.00 1.71 +.07 -58.1 CodaOct n Q CODA 6.56 3.28 1 4.01 29 4.25 4.00 -.19 -16.0 Codexis Q CDXS 13.60 3.95 637 12.65 1603 13.25 11.50 +.80 +51.5 CdrsVlly Q CVLY .62b 2.1 17 33.46 22.82 5 29.53 64 29.83 29.09 +.23 +7.3 Coeur N CDE 9.98 6.71 4037 8.44 15824 8.58 7.86 +.41 +12.5 CoffeeH Q JVA 4.97 3.65 3 4.16 33 4.20 4.08 +.03 -2.3 CogentC Q CCOI 2.08f 4.2 54.85 35.75 421 49.80 1394 50.60 48.00 +1.60 +9.9 Cognex s Q CGNX .18 .4 37 72.99 39.90 1271 48.37 9899 48.94 45.28 +1.20 -20.9 CognizTch Q CTSH .80 1.0 24 85.10 63.00 3679 76.58 31217 78.88 74.76 -5.59 +7.8 CohBar n Q CWBR 6.97 4.44 26 6.10 215 6.40 5.43 +.62 +22.7 Cohen n A COHN .80 7.6 12.00 7.50 0 10.50 1 10.50 10.50 +30.9 CohSClosed N FOF 1.04 8.2 13.52 11.60 25 12.75 244 12.78 12.58 +.17 -4.2 CohStGlbI N INB 1.12 11.9 10.44 9.05 43 9.45 267 9.52 9.39 +.06 -4.4 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 120 40.27 695 40.64 39.78 +.32 -14.8 CohStInfra N UTF 1.60 7.2 24.61 20.88 167 22.26 1025 22.43 22.03 +.09 -7.3 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 56 25.80 234 25.90 25.60 -.10 -1.0 C&SIncEgy N MIE 1.32 12.9 11.43 8.86 62 10.24 412 10.30 9.83 +.42 -.1 CohStQIR N RQI .96 8.2 13.19 10.55 214 11.75 1170 11.79 11.49 +.26 -7.1 CohStRE N RNP 1.48 7.8 21.98 17.91 297 18.88 682 18.89 18.47 +.37 -11.2 CohStSelPf N PSF 2.06 8.0 29.16 25.16 27 25.75 134 25.92 25.66 -.05 -8.8 CohenStTR N RFI .96 7.8 13.03 11.50 50 12.38 228 12.55 12.25 +.10 -3.1 Coherent Q COHR 25 329.00 157.47 379 174.32 2101 179.12 164.86 +6.24 -38.2 CoherusBio Q CHRS 24.70 8.05 1593 16.50 4092 16.70 14.85 +1.30 +87.5 Cohu Q COHU .24 1.0 58 26.17 15.55 517 23.63 4068 24.41 20.21 +1.03 +7.7 Colfax N CFX 25 43.29 29.03 461 32.40 3432 32.79 31.08 +1.29 -18.2tColgPalm N CL 1.68f 2.7 22 77.91 61.75 4014 62.71 23072 64.01 61.75 -1.00 -16.9tCollPlant n Q CLGN 8.99 5.22 2 5.60 7 5.72 4.70 -.10 -37.4 CllctUnv Q CLCT .70 4.5 14 30.82 14.23 95 15.57 279 16.01 14.88 -.15 -45.6 Collegium n Q COLL 29.90 7.37 540 25.49 3165 27.00 22.02 +3.33 +38.1 Colliers Q CIGI .10 .1 24 73.80 46.60 44 70.15 145 73.40 70.05 -2.85 +16.2 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 2 16.70 24 16.70 15.50 -.10 +14.4 ColNthSC n N CLNC 21.20 18.16 326 19.26 1639 19.86 18.67 +.20 -6.2 ColNrthS n N CLNS 14.74 5.28 9884 6.18 50506 6.72 5.78 -.08 -45.8 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 12 25.10 72 25.20 24.65 +.51 -1.3 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 8 25.04 58 25.32 24.72 +.35 -2.0 ColNrth pfE N CLNSpE 2.19 8.6 27.52 23.86 30 25.50 137 25.65 25.02 +.55 -4.0 ColNrth pfG N CLNSpG 1.88 8.0 27.25 22.49 7 23.38 76 23.38 23.07 +.13 -7.0 ColNrth pfJ N CLNSpJ 24.84 21.48 34 22.98 180 23.10 22.71 -.10 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 3 22.99 137 22.99 22.60 +.04 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 37 22.97 70 23.04 22.67 -.05 -8.2 ColBnkg Q COLB 1.04f 2.5 21 48.06 35.67 174 41.83 1060 42.15 40.68 +1.11 -3.7 Col Sust n N ESGW 32.13 27.20 2 30.25 2 30.34 30.25 +.24 +.3 Col SusInt n N ESGN 32.31 27.17 5 30.57 8 30.58 30.23 +.43 sColumFn n Q CLBK 15.83 15.30 648 15.98 2276 16.00 15.48 +.48 +3.6 Col Bey N BBRC .50e 2.7 20.47 16.56 1 18.66 14 18.81 18.51 -.22 +1.3 ColEmxChi N XCEM 30.22 25.67 5 27.38 12 27.79 26.50 +.28 -1.0 ColQualDv N HILO .32e 2.1 17.10 13.69 10 15.34 18 15.41 14.96 +.28 -3.5 Col EMCns N ECON .10e .4 29.87 25.29 222 25.78 1493 26.06 25.55 +.06 -8.4 Col IndiaC N INCO .03e .1 51.06 39.91 20 46.89 84 47.77 46.80 -.76 -5.5 Col IndiaInf N INXX .10e .7 16.79 13.03 9 13.83 73 14.08 13.83 -.17 -12.8 Col IndSC N SCIN .17e .9 25.98 17.79 13 19.36 129 19.97 19.26 -.58 -17.4 ColumbPT N CXP .80 3.5 13 23.31 19.55 358 22.56 3908 22.75 21.97 +.58 -1.7 ColSelTec N STK .92a 4.1 24.58 20.09 82 22.55 440 23.71 21.90 +1.15 +1.3 ColuSprtw Q COLM .88 1.1 28 87.97 51.56 184 82.22 1166 83.00 81.38 +1.14 +14.4 Colmbus Q CMCO .20f .6 98 44.55 23.19 64 36.19 519 36.73 35.06 +.88 -9.5tComcast s Q CMCSA .76 2.4 15 44.00 30.43 14673 31.90 138762 32.41 30.43 -.06 -20.0 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1098 97.90 7262 98.62 93.29 +3.82 +12.8 ComfrtS N FIX .32 .7 28 48.95 31.90 118 45.15 842 45.65 42.45 +2.48 +3.4 CommScpe Q COMM 30 41.60 26.29 1680 29.90 11306 30.05 28.02 +1.89 -21.0tComndSec A MOC 3.55 1.59 48 1.59 140 1.87 1.55 -.26 -48.2sCmcBMO Q CBSH .94f 1.4 20 65.69 49.43 232 65.46 1462 65.69 63.66 +1.48 +17.2 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 3 25.58 43 25.90 25.57 +.20 -2.9 ComHub A Q CHUBA 81 24.53 15.70 69 22.71 520 22.73 22.68 +.02 +3.3 ComHub C Q CHUBK 81 22.75 15.85 160 22.71 780 22.74 22.69 +.01 +10.3 CmclMtls N CMC .48 2.1 46 26.72 17.05 573 22.54 5074 22.86 21.90 +.59 +5.7 CmclVehcl Q CVGI 34 13.90 5.55 222 8.23 2046 8.90 8.04 -.52 -23.0 CommSys Q JCS .16 4.7 4.87 3.18 6 3.43 27 3.71 3.43 -.18 -3.7sCmtyBkSy N CBU 1.36 2.3 17 60.50 48.89 156 60.04 1303 60.50 57.76 +1.92 +11.7 CmtyBkTr Q ESXB 22 9.35 7.65 487 8.75 558 9.10 8.55 -.20 +7.4 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 1 36.82 37 37.25 35.89 +.07 -3.9 CommuFt n Q CFBI 15.00 10.95 1 11.44 9 11.44 11.25 +.19 -1.4 CmtyHlt N CYH 10.25 3.69 1475 4.36 11660 5.00 4.27 -.42 +2.3 CmtyHlt rt Q CYHHZ .05 .01 410 .01 1556 .01 .01 +14.3 CmtyHcT n N CHCT 1.60f 6.0 99 30.64 22.41 108 26.70 652 27.48 26.41 +.21 -5.0 CmtyTrBc Q CTBI 1.32 2.7 18 51.90 40.33 41 49.65 259 50.35 48.20 +1.00 +5.4 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 11 11.70 23 11.85 11.45 -.06 +9.9 CommVlt Q CVLT 71.45 48.35 195 69.65 1869 70.55 67.50 +2.00 +32.7 CBD-Pao N CBD .08e .4 25.90 18.60 363 22.28 2246 22.66 20.40 +.69 -5.5 CompDivHd N CODI 1.44 9.2 18.35 14.60 131 15.70 1052 16.05 15.35 +.30 -7.4 ComDivH pf N CODIpA 1.81 8.3 25.75 20.01 32 21.70 267 21.87 20.35 +1.36 -12.0 CompssMn N CMP 2.88 4.2 25 76.65 56.50 217 69.00 1262 70.30 67.66 -.45 -4.5 Compugn Q CGEN 5.40 2.25 133 3.35 850 3.75 3.26 -.15 +34.0 CmptrPr Q CPSI .40 1.3 51 36.15 27.60 85 31.85 686 32.20 29.75 +2.05 +6.0 CmpTask Q CTG .24 3.5 9.62 4.90 53 6.95 332 7.42 6.26 -.48 +36.3 Compx A CIX .20 1.5 13 16.63 12.30 1 13.65 8 14.50 13.60 -.45 +2.6 CmstkH rs Q CHCI 3.90 1.20 36 2.69 404 2.85 2.36 +.25 +58.2 ComstkM rs A LODE 1.34 .21 232 .36 1650 .37 .34 +.01 -7.4 ComstkRs rs N CRK 10.72 4.01 1856 8.92 4552 9.39 6.76 +1.95 +5.4 Comtech Q CMTL .40 1.3 29 32.94 13.75 74 30.46 552 30.85 29.92 +.42 +37.7 ConAgra N CAG .85 2.2 17 40.24 32.16 1798 37.85 13083 38.20 36.86 +.93 +.5 ConatusPh Q CNAT 7.95 3.22 375 3.72 1691 3.79 3.52 +.13 -19.5 ConcertPh Q CNCE 30.71 11.88 120 19.22 712 20.09 18.60 -.51 -25.7 ConchoRes N CXO 23 163.11 106.73 1427 152.70 8661 162.54 151.84 -.05 +1.7 ConcdMed N CCM 4.40 2.46 1 4.01 13 4.07 4.00 -.04 +20.3 ConcrdInt g Q CXRX .30 101.7 1 2.10 .25 103 .29 1160 .32 .26 +.03 -55.1 CondHos rs A CDOR .78e 7.9 11.19 8.13 11 9.90 58 10.14 9.83 -.05 -.5 Conduent n N CNDT 20.32 14.95 1101 18.92 10151 19.53 18.01 -.22 +17.1 Conformis n Q CFMS 5.89 1.15 162 1.39 1791 1.45 1.32 -.01 -41.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 55

ConiferH n Q CNFR 8.00 5.00 2 6.05 13 6.05 5.63 +.31 +4.3sConmed Q CNMD .80 1.2 23 68.64 47.41 108 67.84 684 68.64 61.41 +1.09 +33.1 Conns Q CONN 37.80 15.10 536 25.10 2527 26.40 24.80 -1.35 -29.4 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 51 26.25 586 26.55 25.70 +.20 +1.9 ConnWtrSv Q CTWS 1.25f 1.9 33 69.72 48.86 51 67.27 240 69.00 66.93 -1.65 +17.2sConocoPhil N COP 1.14f 1.6 56 70.15 42.27 6382 69.44 40679 70.15 65.45 +2.87 +26.5 ConsolCom Q CNSL 1.55 13.3 22.72 10.31 514 11.68 3190 11.80 11.28 +.03 -4.2 ConEd N ED 2.86 3.7 16 89.70 73.73 1703 76.83 10463 79.39 74.88 -2.42 -9.6 CnsTom A CTO .24 .4 9 67.97 51.02 6 62.34 43 63.09 60.74 +.40 -1.8 ConsolWtr Q CWCO .34 2.4 37 15.35 11.10 33 13.90 323 13.95 12.60 +.40 +11.1 ConstAlph n Q CNAC 9.98 9.55 9.94 23 9.98 9.93 -.04 +1.9 ConstAlp un Q CNACU 11.21 8.22 10 10.49 41 10.59 10.13 -.01 +3.0 ConstAl rt Q CNACR .95 .25 13 .36 35 .36 .32 +.03 +16.8 ConstellA N STZ 2.96f 1.3 19 236.62 176.21 1167 220.23 7315 223.92 218.62 -.31 -3.6 Constellm N CSTM 14.10 6.05 474 11.40 3373 11.85 11.23 +.05 +2.2 ConstPrt n Q ROAD 13.24 12.00 153 12.03 1214 12.25 12.00 -.07 -.6 ConsuPtf Q CPSS 5 4.91 3.27 31 3.42 145 3.55 3.42 -.10 -17.6sContainStr N TCS 11 6.62 3.53 96 6.41 644 6.62 6.21 +.20 +35.2 Contango A MCF 7.48 2.22 131 3.75 1148 3.99 3.31 +.10 -20.4 ContlBldg N CBPX 20 31.00 21.00 178 28.85 1008 28.93 27.10 +1.25 +2.5sContlRescs N CLR 68.84 29.08 1393 67.63 11682 68.84 62.67 +3.23 +27.7 ContraFect Q CFRX 2.31 .80 38 1.74 233 1.75 1.55 +.17 +72.3 ContraVir Q CTRV .83 .21 531 .26 2199 .29 .24 +.01 -26.4 Control4 Q CTRL 39 35.99 17.06 186 23.88 2296 24.43 22.49 +.19 -19.8 ConvrgOn n Q CVON .02p 10.83 8.01 428 9.48 1014 9.75 8.73 +.65 -5.0 Cnvrgys N CVG .44f 1.7 17 26.66 21.13 3158 25.30 6876 25.74 21.74 +2.10 +7.7 CooperCo N COO .06 26 260.26 207.58 293 234.32 1427 234.44 224.07 +7.76 +7.5 CooperTire N CTB .42 1.6 19 40.78 22.58 976 25.70 4829 26.15 23.70 +1.40 -27.3 CooperStd N CPS 13 135.00 95.33 95 123.99 593 125.18 118.47 +4.31 +1.2 CopaHold N CPA 3.48f 3.1 13 141.34 107.90 527 114.00 1992 119.69 112.54 -2.31 -15.0sCopart s Q CPRT 39 54.62 28.89 1795 55.26 7583 55.31 52.01 +2.44 +27.9 Copel N ELP .26e 3.7 9.87 6.70 492 7.07 2376 7.33 6.85 -.25 -7.3tCorbusPhm Q CRBP 9.96 5.30 3239 5.48 4711 6.40 5.05 -.73 -22.9 Corcept Q CORT 17 25.96 9.24 1772 16.20 8734 17.81 15.02 -1.22 -10.3 CoreLabs N CLB 2.20 1.8 68 125.88 86.55 266 123.51 2261 125.79 120.32 +2.08 +12.7tCoreMold A CMT .05 24.50 14.91 43 13.99 135 16.54 13.85 -2.62 -35.5tCoreMrk s Q CORE .40 2.1 21 38.37 17.10 595 19.06 4154 20.61 17.10 -1.25 -39.6 Corecivic N CXW 1.72 8.2 12 34.31 18.61 517 20.87 3404 21.72 20.46 -.61 -7.2sCoreLogic N CLGX 22 51.99 41.19 277 51.44 2442 51.99 50.72 +.84 +11.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 5 25.24 34 25.29 25.03 +.22 -1.9 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 71 37.10 674 38.65 36.33 -1.13 -2.9 CoreSite N COR 3.92 3.6 40 120.85 89.76 216 107.49 1130 108.44 102.48 +2.76 -5.6 Corindus n A CVRS 2.25 .66 1293 .81 7625 1.14 .78 -.27 -19.8 Corium Q CORI 13.93 4.04 261 9.19 1310 9.88 9.04 -.54 -4.4 CorMedix A CRMD .78 .17 473 .20 2608 .24 .19 -.03 -59.4sCorOnDem Q CSOD 49.73 33.24 692 47.76 5522 49.73 44.39 +2.52 +35.2 CrnstTotR A CRF 3.35 21.0 16.98 13.62 304 15.92 1082 15.97 15.77 +.12 +4.2 CrnrstnStr A CLM 3.40 21.3 17.21 13.10 630 15.96 2126 16.01 15.83 +.13 +3.2 Corning N GLW .72 2.6 35.10 26.11 10448 28.00 30721 28.04 26.73 +.92 -12.5 CpBT JCP N JBN 1.75 14.6 16.50 9.92 1 12.00 18 12.14 11.75 -.13 -4.5 CorpCapT n N CCT 1.61 9.7 19.00 14.43 402 16.53 1671 16.90 16.41 +.15 +3.4 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 844 27.81 3141 28.30 27.72 -.13 -4.8 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.80 3 31.99 31.45 +.43 -2.8 CortsJCP97 N KTP 1.91 13.7 18.00 11.06 3 13.95 26 14.10 13.30 +.31 -2.2 CortsJCP N JBR 1.75 14.6 16.50 9.82 3 12.00 15 12.16 11.77 -.12 -3.9 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.72 6 33.00 31.72 -1.06 -1.9 Corvel Q CRVL 28 61.20 44.81 13 51.30 87 52.45 48.63 +1.45 -3.0 CorvusPh n Q CRVS 17.64 7.42 53 9.85 279 10.26 9.50 +.19 -4.9 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 1395 9.74 4138 10.03 9.31 +.19 +.4 Costamre N CMRE .40 5.2 8.18 5.45 354 7.71 3338 7.78 7.21 +.47 +33.6 Costam pfB N CMREpB 1.91 8.0 27.43 22.23 2 23.95 26 24.07 23.41 +.60 -4.3 Costmr pfC N CMREpC 2.13 8.5 26.24 23.51 37 25.00 155 25.03 24.30 +.74 -1.7 Costam pfD N CMREpD 2.19 8.6 26.89 23.85 1 25.34 25 25.43 25.14 +.24 -1.9 Costco Q COST 2.28f 1.2 30 199.88 150.00 1296 195.76 9883 196.93 192.21 +1.14 +5.2 Cotiviti n N COTV 45.97 30.84 369 34.20 1996 34.62 33.17 +.70 +6.2 Cott Cp N COT .24 1.5 17.78 12.31 617 16.00 6306 16.43 15.29 +.58 -4.0tCoty N COTY .50 3.5 21.68 14.09 7414 14.30 60824 17.10 14.04 -1.77 -28.1 CountrP rs Q CPAH 7.30 1.75 10 2.48 128 2.60 2.40 -.03 -22.7 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 4 28.00 32 28.10 27.69 -5.9sCoupaSft n Q COUP 54.38 28.12 634 54.21 3433 54.73 49.97 +3.75 +73.6 CousPrp N CUZ .26f 2.9 14 9.63 8.23 2567 9.10 15570 9.34 9.09 -.05 -1.6 CovantaH N CVA 1.00 6.3 17.30 13.00 410 15.80 3236 16.05 15.43 +.25 -6.5 Covenant Q CVTI 34 33.36 15.86 109 31.01 876 31.18 27.74 +3.10 +7.9 CowenInc s Q COWN 42 18.25 11.63 208 15.65 1132 15.95 15.35 +.40 +14.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 9 25.28 55 25.43 25.23 +.05 -1.6 CrackerB Q CBRL 4.80 3.0 19 179.12 141.75 256 160.77 1205 166.66 160.27 -4.68 +1.2 CraftBrew Q BREW 37 20.40 15.60 147 18.35 452 20.00 18.10 -.45 -4.4 Crane N CR 1.40 1.6 29 102.65 71.23 226 86.90 971 87.26 84.68 +2.19 -2.6 CrwfdA N CRD/A .28 3.6 55 9.95 6.78 14 7.74 55 8.01 7.50 -.12 -8.9 CrwfdB N CRD/B .20 2.5 58 12.40 7.89 129 8.09 171 8.61 8.06 -.15 -15.9 Cray Inc Q CRAY 73 28.60 17.20 328 26.95 1841 28.25 26.65 -.25 +11.4 Credicp N BAP 8.57e 3.8 239.54 166.27 111 227.01 1138 231.00 224.74 -1.01 +9.4 CreditAcc Q CACC 16 377.82 210.26 82 344.90 415 346.54 321.69 +22.19 +6.6 CS EnEur50 N FIEU 153.69 109.31 1 135.06 3 135.15 132.52 +3.64 -1.6 CSVixMd rs Q TVIZ 20.51 7.93 22 9.60 59 10.89 9.60 -1.24 +7.0 CSVixSh rs Q TVIX 34.45 4.66 25052 5.41 163892 6.86 5.40 -1.35 -2.3 CSVixST rs Q VIIX 27.21 10.84 99 15.15 273 17.14 15.13 -1.83 +28.6 CS FILgCG N FLGE 264.50 168.68 2 249.97 30 251.00 239.87 +10.45 +9.6 CSSilvCC Q SLVO .60e 7.7 8.73 7.28 5 7.75 36 7.83 7.57 +.10 -1.9 CSGoldCvC Q GLDI .63e 7.0 9.60 8.55 9 9.04 76 9.08 8.97 +.04 +.1 CSVS3xInSlv Q DSLV 34.67 20.03 207 23.79 785 25.45 23.13 -.80 +.8 CSVS3xInG Q DGLD 55.21 37.83 47 42.19 304 43.44 41.61 -.41 -3.3 CS VS3xGld Q UGLD 12.72 9.19 741 11.09 3863 11.25 10.77 +.10 -.4 CSVSVixMT Q VIIZ 9.01 5.70 1 6.55 9 6.96 6.55 -.39 +8.1 CSVIVxMT Q ZIV 94.42 60.60 162 73.87 520 73.87 69.05 +4.03 -16.7 CrSuisInco A CIK .26 8.3 3.50 3.16 189 3.18 843 3.22 3.17 +.02 -3.9tCS InvBr n N DBRT 85.47 27.45 27.45 1 31.29 27.45 -4.34 -45.2sCS LgBrnt n N UBRT 280.06 115.89 0 279.20 2 280.06 252.10 +34.63 +56.5sCrS Crd n Q USOI 2.79e 9.3 30.00 21.21 30.00 5 30.00 29.47 +1.04 +12.6 CS MthlMtg N REML 33.50 22.00 1 26.29 19 26.42 25.28 +.21 -14.1sCS CrdeOil N OIIL 42.74 25.46 1 42.42 3 42.74 41.37 +.57 +20.5 CS VSSilv Q USLV 14.96 9.03 3810 10.34 16806 10.62 9.67 +.32 -10.9 CredSuiss N CS 1.22e 7.2 19.98 13.28 2595 16.99 9482 17.17 16.36 +.65 -4.8 CrSuiHiY A DHY .29 10.8 2.91 2.60 331 2.67 1250 2.67 2.63 +.04 -6.0 Cree Inc Q CREE 45.43 20.50 830 42.08 4711 42.20 40.56 +1.16 +13.3 CrescPtE g N CPG .12 1.5 46 10.16 6.40 1106 8.19 8205 8.24 7.60 +.27 +7.5sCrestEq rs N CEQP 2.40 8.1 29.75 20.00 189 29.50 1217 29.80 28.10 +1.40 +14.3tCresud Q CRESY .45e 2.7 23.69 15.53 192 16.58 907 18.35 15.53 -1.46 -24.9 Criteo SA Q CRTO 21 56.00 21.00 532 26.69 2836 27.82 26.65 -.55 +2.5 Crocs Q CROX 17.43 5.93 822 16.00 7880 16.44 14.98 +.57 +26.6 CronosGp n Q CRON 10.39 5.12 3342 6.12 9577 6.25 5.50 +.24 -19.7tCrossAmer N CAPL 2.10m 11.8 40 29.80 17.28 117 17.78 683 22.14 17.28 -3.92 -25.1 CrssCtryHl Q CCRN 21 14.65 9.07 172 12.07 1404 12.11 10.71 +1.07 -5.4 CrosTim N CRT 1.02e 7.5 13 15.80 12.99 6 13.49 69 13.55 13.05 +.29 -8.2 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 1476 103.61 10685 105.98 101.56 +.30 -6.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1050.00 33 1066.96 1035.79 +3.68 -7.3 CrownCfts Q CRWS .32 5.5 12 8.05 5.40 18 5.85 36 6.00 5.80 -.05 -9.3 CrownHold N CCK 18 62.27 42.63 880 44.68 7764 46.65 44.08 -1.52 -20.6sCryolife N CRY .12 .5 60 26.25 16.80 75 25.20 864 26.25 24.00 +.75 +31.6 CryoPort rs Q CYRX 10.40 2.50 151 9.83 1180 9.86 8.74 +1.13 +14.4 Ctrip.com s Q CTRP 27 60.65 40.13 1773 43.10 17005 43.89 41.29 +1.92 -2.3sCubeSmart N CUBE 1.20 3.9 28 30.98 22.83 1446 30.69 6954 30.98 29.81 +.77 +6.1sCubic N CUB .27 .4 72.40 39.58 162 70.70 1414 72.40 64.45 +6.25 +19.9 CueBioph n Q CUE 17.99 10.30 65 14.31 352 14.43 11.81 +2.36 +23.0sCullenFr N CFR 2.68f 2.3 22 119.34 81.09 227 118.86 1493 119.66 114.89 +3.59 +25.6 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 6 25.05 34 25.10 24.91 +.04 -.3 Culp Inc N CULP .36f 1.2 15 34.05 26.15 7 30.00 35 30.40 28.75 +.90 -10.4 CumbldPh Q CPIX 7.96 5.39 18 5.98 138 6.75 5.53 -.54 -18.8 Cummins N CMI 4.32 3.0 41 194.18 140.60 1516 146.25 7920 148.99 144.58 +1.70 -17.2 Curis Q CRIS 2.30 .47 1032 .52 5231 .54 .49 +.02 -25.3 CurEuro N FXE 120.65 106.20 148 114.73 1478 114.95 113.72 -.16 -.8 CurAstla N FXA .62 .8 81.36 73.74 35 75.50 93 75.59 74.35 +.19 -3.3 CurBrit N FXB 139.24 122.75 51 131.46 210 131.89 130.78 +.06 +.2 CurrCda N FXC .03e 81.49 72.30 21 77.12 161 77.34 75.98 +.43 -1.8 CurJpn N FXY 91.62 83.92 29 87.65 188 88.00 87.21 -.15 +2.9 CurSwed N FXS 121.32 106.17 4 110.11 14 110.37 107.15 +2.53 -5.2tCurSwiss N FXF 102.27 93.42 52 93.86 148 94.14 93.42 -.01 -3.1 CurtisWrt N CW .60 .4 28 143.38 82.77 279 134.65 1824 134.78 123.36 +11.45 +10.5 Cush Jn37 n N PPLN 24.42 16.55 2 17.86 2 17.99 17.40 +.77 -10.5 CushTRet rs N SRV 1.08 8.9 13.65 10.00 15 12.14 94 12.14 11.71 +.47 +1.7 CushngRen N SZC 1.64 9.0 21.30 15.35 41 18.32 321 18.36 17.48 +.77 -9.8 CushRoy rs N SRF .48 4.9 10.10 7.81 10 9.81 33 9.92 9.47 +.35 +4.8 CustomBcp N CUBI 11 33.85 24.75 88 29.86 811 30.12 29.03 +.70 +14.9 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.41 11 25.45 25.40 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 2 26.45 9 26.55 26.38 +.05 -.4 CustBc pfD N CUBIpD 28.20 24.60 1 26.41 3 26.48 26.40 -.14 -.9 CustBc pfE N CUBIpE 27.15 25.35 8 26.25 21 26.50 26.25 -.05 -1.1 CustoBc pf F N CUBIpF 27.71 25.02 6 25.90 22 25.95 25.48 +.37 -1.2sCutera Q CUTR 48 56.05 19.45 658 37.45 3787 56.05 34.76 -15.45 -17.4 Cyanotch h Q CYAN 5.78 3.25 13 4.08 22 4.35 4.08 +.01 +4.4 CybrOpt Q CYBE 86 25.69 11.35 28 16.25 230 16.50 15.50 +.60 +8.3sCyberArk Q CYBR 81 59.93 39.34 301 58.78 3203 59.93 55.52 +1.21 +42.0 Cyclacel rs Q CYCC .15p 5.90 1.28 59 1.38 237 1.50 1.33 -.04 -20.7 CymaBay Q CBAY 15.59 3.25 883 10.66 3414 12.64 10.30 -1.64 +15.9 CynergT n A CTEK 5.45 2.70 14 4.90 51 4.97 4.61 -.08 +21.0 CypressEn N CELP .84 13.7 34 8.30 5.50 53 6.15 149 6.55 6.00 -.30 +2.5 CypSemi Q CY .44 2.7 27 18.87 12.50 2883 16.19 21435 16.47 15.43 +.80 +6.2 Cyren Ltd Q CYRN 3.15 1.35 19 2.85 118 3.00 2.70 -.10 +14.0 CyrusOne Q CONE 1.84 3.3 86 65.73 43.49 487 55.31 4303 55.72 52.93 +.61 -7.1tCytRx rs Q CYTR 5.99 1.43 3843 1.27 5323 2.02 1.24 -.53 -24.9 Cytokinetic Q CYTK 15.95 6.75 383 8.90 1374 9.00 8.40 +.40 +9.2 CytomX n Q CTMX 35.00 13.00 693 22.92 2226 25.62 21.40 -2.13 +8.6 CytoriTh rs Q CYTX 1.21 .22 782 .28 4521 .32 .24 +.04 -8.9 Cytosorbnt Q CTSO 8.35 3.30 158 8.05 853 8.25 7.65 -.05 +23.8D -:DBV Tech Q DBVT 50.57 20.08 73 23.59 389 23.75 22.70 +.85 -4.1 DCP Mid N DCP 3.12 8.0 55 42.79 29.70 241 39.11 2188 39.13 33.87 +3.67 +7.7 DCT IndlTr N DCT 1.44 2.2 32 66.53 51.13 860 65.84 5945 66.44 65.54 -.22 +12.0 DDR Corp N DDR .76 10.1 19 10.87 6.63 2583 7.49 16909 7.58 7.28 +.24 -16.4 DDR pfJ N DDRpJ 1.63 7.1 25.79 21.38 39 23.04 120 23.07 22.60 +.36 -8.3 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 6 22.10 53 22.10 21.58 +.28 -13.9 DDR Cp pfA N DDRpA 27.09 22.40 6 23.40 63 24.00 22.62 +.09 -11.1 DFB Hlt un Q DFBHU 10.20 10.00 38 10.20 76 10.20 10.05 +.14 +2.0 DGSE A DGSE 1.74 .70 240 .76 534 .82 .73 -.03 -18.0 DHI Grp N DHX 5 3.30 1.25 402 1.70 5488 1.80 1.25 +.45 -10.5 DHT Hldgs N DHT .20e 5.2 29 4.61 3.27 410 3.83 2911 3.91 3.57 +.20 +6.7 DHX Mda n Q DHXM .08 37 6.05 2.60 19 3.30 130 3.30 2.70 +.53 -7.0 DLH Hldgs Q DLHC 66 6.83 4.10 1 5.93 5 6.02 5.01 -.15 -3.8sDMC Globl Q BOOM .08 .2 42.80 12.40 183 40.95 1112 42.80 37.70 +2.70 +63.5 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 11 35.50 33 35.50 34.55 +.60 +5.3 DNP Selct N DNP .78 7.1 11.57 9.71 301 10.96 1783 11.01 10.75 -.02 +1.5 DR Horton N DHI .50 1.1 17 53.32 32.47 2395 43.87 14438 45.29 43.25 -.71 -14.1 Drdgold N DRD .03e 1.2 4.11 2.23 72 2.59 250 2.68 2.37 +.09 -20.6 DSP Gp Q DSPG 13.95 10.80 28 12.60 201 12.75 11.85 +.60 +.8sDSW Inc N DSW 1.00f 4.2 18 24.32 15.14 1445 23.98 9090 24.32 22.73 +.91 +12.0 DTE N DTE 3.53 3.4 18 116.74 97.66 1352 102.45 5591 104.54 99.72 -2.23 -6.4 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 7 24.62 42 24.62 24.37 +.12 -1.9 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 18 24.60 84 24.66 24.52 -3.4 DTE En27 n N DTW 1.31 5.4 25.75 23.34 29 24.15 198 24.16 24.00 +.05 -6.0 DTE F76 n N DTY 1.50 5.7 27.90 25.37 12 26.23 54 26.29 26.03 -2.0 DTE En un N DTV 58.42 48.68 26 51.41 936 52.34 50.85 -.59 -4.7 DTF TxF N DTF .84 6.4 15.26 13.03 21 13.18 88 13.21 13.14 +.05 -6.2 DXC Tch n N DXC .72 .7 107.85 73.51 1139 104.60 7985 104.90 100.55 +2.59 +10.2 DXP Ent Q DXPE 41 43.21 24.86 105 37.93 745 42.00 36.27 +1.14 +28.3 DailyJourn Q DJCO 250.95 195.00 0 235.00 3 235.00 225.00 +9.60 +2.1 Daktronics Q DAKT .28 3.0 41 10.86 8.54 103 9.35 618 9.43 8.92 +.20 +2.4 DanaInc N DAN .24 1.0 19 35.27 19.07 739 23.65 4734 24.19 23.57 -.08 -26.1 Danaher N DHR .64 .6 26 104.82 78.97 2112 101.81 13898 102.39 98.78 +1.61 +9.7 Danaos N DAC 1 3.20 1.05 11 1.30 212 1.30 1.10 +.10 -10.3 DaqoNEn N DQ 6 72.50 19.00 249 55.11 1913 56.49 52.26 +1.10 -7.3 Darden N DRI 2.52 2.8 20 100.11 76.27 1896 90.33 7207 93.00 90.27 -2.50 -5.9 DareBio rs Q DARE 12.40 .74 186 1.09 8679 1.39 1.03 +.02 -49.6 DarioHlth Q DRIO 3.64 1.32 14 1.82 102 1.87 1.75 +.01 +13.6 DarlingIng N DAR 23 19.50 14.98 785 17.71 6002 18.66 16.55 +1.02 -2.3 DasanZ rs Q DZSI 11.75 5.32 52 10.25 77 11.25 9.53 -.75 +10.7 Daseke n Q DSKE 14.52 8.16 289 9.30 2548 9.65 8.65 +.60 -34.9 Data IO Q DAIO 22 16.49 5.80 45 7.48 258 7.50 7.20 +.14 -37.9 Datawatch Q DWCH 12.65 7.40 73 9.05 289 9.30 8.95 +.05 -4.7 DaveBuster Q PLAY 15 73.48 37.85 525 41.19 3283 42.35 40.95 -.11 -25.3 DavidsT g n Q DTEA 6.75 3.20 3 3.75 22 3.95 3.65 -.25 -3.8 DavSelFn n Q DFNL 25.62 20.49 8 24.59 35 24.68 23.91 +.65 +2.7 DavSelEq n Q DUSA 25.32 20.34 9 24.28 29 24.34 23.62 +.74 +3.8 DavSelW n Q DWLD 28.88 21.77 32 26.79 166 26.97 26.28 +.67 +2.1 DaVita Inc N DVA 16 80.71 52.51 1554 66.01 9245 66.69 63.90 -.37 -8.6 DawsonGeo Q DWSN .05p 7.67 3.52 101 7.45 326 7.64 6.81 +.02 +57.4 Daxor A DXR .15 2.3 21.66 3.40 16 6.66 155 7.56 6.00 +.54 +45.6 DeanFoods N DF .36 3.4 13 18.90 8.14 1736 10.47 11687 10.53 8.24 +2.07 -9.4 Deciphera n Q DCPH 29.98 15.15 83 24.96 380 26.85 23.20 -.19 +10.1 DeckrsOut N DECK 98.92 56.48 326 97.65 2372 98.53 92.76 +4.31 +21.7 Deere N DE 2.40 1.6 34 175.26 111.12 2486 147.32 11340 149.00 139.27 +10.02 -5.9 DelFriscos Q DFRG 18.85 11.70 162 15.10 3054 16.60 14.50 -1.85 -1.0 DelTaco Q TACO 9 15.99 10.00 165 11.51 1489 11.88 11.13 +.36 -5.0 DE EnhGlb N DEX .90 7.7 12.70 10.71 35 11.75 166 11.88 11.70 +.17 -3.1 DelaCO A VCF .72 5.1 16.50 14.00 2 14.17 21 14.51 14.00 -.16 -8.7 DelaDvInc N DDF .62 5.7 11.36 10.13 34 10.99 256 10.99 10.83 +.23 +2.4 DelaNatl A VFL .72 5.8 13.94 12.25 15 12.44 38 12.56 12.41 +.01 -6.2tDelaMN2 A VMM .63 5.0 15.10 12.42 16 12.51 113 12.62 12.42 -.02 -7.1 DelekLogis N DKL 3.00f 10.6 14 35.54 26.60 23 28.25 202 29.65 27.50 +.25 -10.9 Delek N DK 1.00f 2.1 35 50.36 20.65 1046 48.58 11102 50.25 46.13 -.82 +39.0 DellTch n N DVMT 92.40 60.77 958 74.32 5903 75.41 71.04 +1.37 -8.6 DelmarPh n Q DMPI 2.84 .78 80 .95 389 .99 .93 -.00 -13.3 DelphiTc n N DLPH .68 1.4 79 60.39 45.66 488 49.97 4474 50.66 46.26 +2.90 -4.8 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 7801 52.90 37764 53.08 51.32 +.87 -5.5 DeltaAprl A DLA 23.47 16.90 15 20.25 149 20.30 17.79 +2.16 +.2 DeltaTch h Q DELT 4.70 .91 66 1.13 351 1.15 1.06 +.05 +6.5 Dltsh SPX n N DMRL 59.02 49.16 2 54.11 21 54.11 53.00 +1.27 -.3 Dlt SP400 n N DMRM 56.45 48.78 53.75 8 53.76 53.18 +.76 -.6 Dlt SP600 n N DMRS 57.48 47.73 54.44 22 54.52 54.04 +1.28 +.3 DltshInt n N DMRI 56.65 49.79 53.37 7 53.51 53.32 +.16 +.7 Deluxe N DLX 1.20 1.7 14 78.87 66.43 211 70.86 1371 71.05 67.48 +2.75 -7.8 DenaliTh n Q DNLI 25.79 14.72 305 19.44 1036 20.79 18.20 +.46 +24.3sDenburyR N DNR 3.89 .92 11488 3.80 73809 3.89 3.08 +.40 +71.9 DenisnM g A DNN .64 .38 141 .47 1039 .49 .46 -.00 -15.5 Dennys Q DENN 28 17.75 10.87 128 15.52 1024 15.98 15.51 -.29 +17.2tDentsply Q XRAY .35 .7 68.98 44.21 2473 46.93 21090 49.54 44.21 -3.06 -28.7 Depomed Q DEPO 12.30 4.31 2568 7.54 13843 7.59 5.89 +1.61 -6.3 Dermira Q DERM 32.97 6.98 524 10.54 4149 10.69 9.45 +1.03 -62.1 DescSys Q DSGX 88 31.23 22.65 34 30.00 179 30.45 29.50 +.50 +5.6 Despg.cm n N DESP 36.56 22.73 498 25.97 2564 28.97 25.56 -2.72 -5.5 DestMatrn Q DEST .80 27.0 4.98 1.02 22 2.96 188 3.07 2.93 -.02 -.3 Dest XL Q DXLG 2.75 1.46 87 1.60 1731 1.65 1.50 -27.3 Deswell Q DSWL .28 9.3 3.64 1.85 31 3.02 43 3.07 3.00 -.05 +10.8 Determine Q DTRM 3.93 1.23 71 1.54 126 1.65 1.49 -.01 -14.4 DeutschBk N DB .83e 20.23 13.50 1325 13.86 12499 13.98 13.52 +.08 -27.2 DBDogs22 N DOD 30.43 18.57 3 22.65 13 22.65 21.63 +.48 -11.3 DBWMTR N WMW 32.46 25.94 3 29.80 6 29.81 29.07 +.86 -.7 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 37 25.78 185 25.87 25.66 +.01 +1.3 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.40 104 25.79 590 25.79 25.42 +.33 -1.3 DBCmdDL N DYY 4.09 2.08 3 3.02 22 3.10 2.48 -.02 -20.5 DB AgriLg N AGF 13.46 9.40 11.50 6 11.55 9.40 +.94 +14.4 DB AgriDL N DAG 3.81 2.60 2 2.80 19 2.97 2.77 -.14 -2.1 DBGoldSh N DGZ 14.68 13.01 13.59 8 13.69 13.59 -.02 -.2 DBGoldDL N DGP 29.42 21.65 11 25.29 69 25.45 24.81 +.14 +1.2 DBGoldDS N DZZ 6.29 4.88 4 5.32 202 5.42 5.29 -.03 -.7 Deut Multi N KMM .51 5.8 8.99 8.59 16 8.81 143 8.85 8.78 +.01 -.5 Deut Muni N KTF .84 7.6 13.72 10.97 21 11.09 214 11.14 11.07 -.03 -6.8 Deut StInc N KST .66a 5.4 12.66 12.11 4 12.32 26 12.39 12.27 -.06 -1.0 Deut StMu N KSM .84 7.8 12.97 10.70 46 10.82 149 10.89 10.80 -.02 -8.1 DBXEmMkt N DBEM .36e 1.5 26.32 21.08 11 24.48 58 24.54 23.85 +.51 +1.6 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 828 32.57 3901 32.63 32.18 +.39 +2.5 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 4 13.46 27 13.51 12.84 +.44 +12.0 DBXGerEq N DBGR .35e 1.2 29.78 25.97 0 28.62 7 28.62 28.48 +.28 +.6 Deu HYBd n N HYLB 51.56 48.68 338 49.47 969 49.52 49.24 +.16 -1.9 DeuBrcIn n N IGVT 50.12 48.32 0 48.94 3 49.04 48.94 -.07 +.2 DbXR1KECo N DEUS 33.87 28.16 4 32.21 95 32.26 31.63 +.53 +.4 DeutEmCo N DEMG 30.95 26.67 1 28.32 10 28.38 27.78 -.15 -1.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 89 43.98 1647 44.02 43.40 +.47 -.2 DbXDvxEU N DEEF 31.76 26.84 3 30.29 26 30.35 29.87 +.29 +.9 DbxItalyHE N DBIT .22p 26.39 22.95 0 24.44 2 24.44 24.22 +.27 +4.9sDbxEafeSC N DBES .26p 30.77 27.81 30.77 2 30.77 30.60 +1.85 +3.6 DbxAllWHiD N HDAW .27e 27.42 25.36 0 26.50 5 26.50 26.09 +.27 -.9 DbxNikk400 N JPN 31.67 25.80 2 29.93 30 30.03 29.37 +.28 +2.1 DeuMunInf N RVNU .71 2.7 27.23 25.99 6 26.25 24 26.32 26.13 +.06 -3.3tDBX IGBd N IGIH .77 3.2 24.99 23.33 0 24.15 14 24.32 23.33 +.08 -1.1 DBXHYCpB N HYIH 1.20 5.3 23.75 22.42 3 22.83 3 23.33 22.58 +.02 -.8 DBXChiSC N ASHS 37.50 30.24 3 34.45 20 34.91 34.33 +.50 -1.1 DBXHrvChi N CN .30e .8 42.41 29.40 4 38.70 89 38.92 37.34 +1.19 +3.7tDBXMexHd N DBMX 4.12e 15.1 21.63 18.51 18.51 5 18.51 18.51 -.08 -6.2 DBXSKorH N DBKO .03p 32.94 28.12 0 31.49 18 31.58 31.06 -.10 +.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 10 28.23 57 28.29 27.88 +.40 +1.6 DBXAsiaPH N DBAP .74e 2.4 30.70 25.81 1 30.50 5 30.56 29.77 +.33 +7.4 DBXEurHgd N DBEU .65e 2.2 29.50 26.57 314 29.41 1594 29.45 29.03 +.38 +3.5 DBXHvChiA N ASHR 34.89 24.49 938 30.62 5087 30.96 29.97 +.95 -1.3 DevonE N DVN .24 .6 26 45.16 28.80 10409 40.95 56083 41.40 36.55 +3.08 -1.1sDexCom Q DXCM 88.09 42.62 932 86.80 6358 88.09 81.92 +3.34 +51.2 Diageo N DEO 3.20e 2.2 147.62 117.73 233 144.69 1700 145.20 142.82 +1.14 -.9 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 195.84 64 197.50 188.04 +3.84 -5.2 DiamOffsh N DO .50 2.6 31 20.41 10.06 2849 19.17 10431 20.24 17.93 +.74 +3.1 DiamRk N DRH .50 4.2 16 12.11 9.87 3169 11.97 13708 11.99 11.30 +.68 +6.0sDiambkEn Q FANG .13p 25 137.44 82.77 3154 123.82 13912 137.44 123.17 -3.48 -1.9 DianaCnt rs Q DCIX 3161.09 1.31 1179 1.67 43210 3.24 1.45 +.16 -58.9 DianaShip N DSX 4.65 3.07 1320 4.36 3762 4.39 3.72 +.66 +7.1 DianaS pfB N DSXpB 2.22 9.1 25.12 21.00 3 24.45 14 24.45 24.15 +.54 -1.5 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 4 25.25 35 25.26 25.04 +.25 -1.7sDicernaPh Q DRNA 15.27 2.69 478 14.46 3074 15.27 13.33 +.85 +60.1 DicksSptg N DKS .90f 2.8 10 48.24 23.88 2177 31.91 12289 31.99 29.90 +.27 +11.0 Diebold N DBD .40 3.0 15 28.50 11.43 1362 13.35 25392 13.60 11.70 +1.60 -18.3 DifferBr rs Q DFBG 2.25 .70 30 1.08 98 1.15 1.03 -.00 +13.4tDiffusP hn Q DFFN 3.93 .48 97 .49 1148 .57 .48 -.07 -58.5sDigiIntl Q DGII 43 12.50 8.50 30 12.15 363 12.50 11.65 +.15 +27.2 Digimarc Q DMRC 41.75 22.85 31 28.90 326 30.55 27.70 +1.30 -20.1 Digirad Q DRAD .22 11.6 4.65 1.25 74 1.90 274 1.90 1.70 +.25 -26.2 DigitalAlly Q DGLY 4.95 1.70 9 2.60 77 2.60 2.35 +.20 -1.9 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 1325 108.79 6799 109.78 103.74 +2.40 -4.5 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 99 25.12 155 25.13 24.95 +.02 -1.5 DigtlR pfH N DLRpH 1.84 7.0 28.21 25.94 8 26.14 105 26.20 26.00 +.19 -2.0 DigitRlt pfJ N DLRpJ 25.30 22.13 14 23.24 109 23.56 23.08 -.24 -7.4 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 9 25.98 116 26.15 25.76 +.01 -5.6 DigitlTurb Q APPS 2.59 .94 942 1.69 1939 1.73 1.63 +.03 -5.6 Dillards N DDS .40 .6 9 88.51 46.82 416 70.83 2726 72.84 66.67 -2.18 +18.0 Dillard38 N DDT 1.88 7.4 26.40 25.13 6 25.45 39 25.53 25.39 -.11 -1.6 DimeCBc Q DCOM .56 2.9 19 22.65 17.75 59 19.40 618 19.70 19.15 +.04 -7.4 DineEquity N DIN 2.52m 3.4 5 81.78 36.71 334 74.98 1702 78.61 74.77 -2.56 +47.8 Diodes Q DIOD 54 35.36 22.80 241 32.56 2293 33.60 29.50 +2.76 +13.6 DiploPhm N DPLO 69 27.78 14.23 2125 23.59 10517 23.75 18.63 +2.50 +17.5 Dir SilMBl n N SHNY 12.28 7.00 8 8.45 32 8.56 7.93 +.27 -11.2sDirBrCm n N COM 25.50 23.23 3 25.29 18 25.50 25.16 -.09 +3.0 DirChInt n N CWEB 69.08 41.71 42 53.38 271 55.10 49.89 +3.74 +4.5 Dirx Euro n N EUXL 33.40 22.79 1 27.12 6 27.12 26.59 +.41 +3.3 DirxAero n N DFEN 58.00 25.75 87 49.20 633 49.64 43.51 +5.75 +10.6 DrxTrnBl n N TPOR 43.11 23.47 8 33.49 27 33.70 29.95 +3.27 -3.0tDxEmMkt n N EMBU 26.61 20.84 21.78 1 21.78 20.84 -.01 -15.7 DirxUtil n N UTSL 34.73 19.59 5 23.30 105 25.13 22.10 -1.77 -15.4 DirxInds n N DUSL 44.53 25.88 11 33.15 41 33.74 30.48 +2.67 -9.8tDirxMex n N MEXX 33.36 16.75 22 17.80 96 18.58 16.75 -.89 -13.6tDrxRBkBr rs N WDRW 56.13 21.91 0 22.02 3 23.10 21.91 -2.43 -28.1 DxRsaBr rs N RUSS 44.39 14.43 70 18.58 448 20.98 17.91 -1.14 -19.2 DxSOXBr rs N SOXS 34.41 9.35 2237 10.86 10368 12.18 10.56 -1.45 -34.2 DxGBull rs N NUGT 44.03 21.25 3094 27.02 18862 27.60 25.13 +.66 -14.8 DrGMBll rs N JNUG .09e .6 25.76 11.34 7310 15.49 45655 16.04 14.31 +.38 -12.8 DirSPX Br N SPDN 35.11 28.53 9 29.76 44 30.53 29.74 -.74 -2.8 DxGlMBr rs N JDST 85.50 40.90 979 45.98 5448 50.09 44.45 -1.42 -10.4 DirSPBear s N SPXS 45.37 24.22 3128 26.37 19916 28.68 26.22 -2.01 -12.0 Dir7-10TBr N TYNS 29.28 27.74 2 29.24 3 29.25 29.21 +.03 +3.5 DrxDlySpxB N LLSP .10p 40.38 30.83 2 36.99 20 36.99 35.96 +1.10 +2.8 DxChiABear N CHAD 40.44 27.67 3 30.81 22 31.55 30.52 -.97 -1.1 DrxNGBear rs N GASX 47.19 18.20 33 20.34 387 23.50 18.75 -2.04 -13.3tDxSPOGBr rs N DRIP 28.73 6.78 3682 7.22 29140 8.67 6.78 -.99 -39.1 DrxRBkBull N DPST 95.94 43.51 6 86.80 75 87.84 79.11 +6.67 +19.3 DirDGlBr rs N DUST 35.88 19.01 2707 22.60 18529 24.33 22.06 -.71 -4.6 DxSPXBll s N SPUU 57.21 40.57 9 51.01 42 51.13 48.45 +2.44 +2.9 DxEuFnBl N EUFL 65.95 40.00 0 45.04 8 45.04 42.99 +1.95 -5.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 54.30 7 54.30 52.54 +4.16 +6.0 DxHiYldBr N HYDD 20.15 10.08 19.15 3 19.17 19.13 +1.9 DrNsd100 rs N QQQE 47.40 38.80 15 44.80 118 44.98 43.87 +.92 +3.7sDrxDlySCB N LLSC .10p 38.13 31.02 1 38.23 2 38.24 37.55 +1.53 +7.6 DxRusBll s N RUSL 73.38 29.06 156 45.31 1140 47.02 40.41 +2.26 -10.2 DiEurBll3x N EURL .14e .4 47.12 29.48 13 38.87 70 39.10 36.99 +1.49 +2.1 DrxEMBll rs N EDC 168.70 75.34 148 118.75 982 121.30 108.81 +6.68 -5.6 Dir MLPHi N ZMLP 1.60m 10.7 18.38 13.61 9 14.98 57 15.05 14.48 +.53 -6.4 DxLatBll s N LBJ 49.13 20.00 15 32.91 61 35.02 29.99 +.55 +1.9 DxBrzBull s N BRZU 65.25 20.38 695 37.81 4027 40.86 34.26 +.30 -6.1 DxBiotBll rs N LABU 116.54 41.40 1728 86.73 5881 86.80 75.69 +11.09 +11.4 DxIndiBll rs N INDL 120.64 70.91 30 81.63 123 83.41 80.66 -.63 -20.0 DxNGBll rs N GASL 31.99 14.60 69 22.36 1052 24.22 19.25 +1.90 -11.9 DrDevMBr N DPK 16.85 10.08 1 11.31 15 11.78 11.26 -.40 -8.2sDxSPOGBl s N GUSH 39.26 15.04 878 37.15 8706 39.26 30.91 +4.21 +22.4 DxREBear N DRV 15.62 9.81 64 11.38 316 11.86 11.14 -.47 +8.7 DrxJpBull N JPNL 96.48 51.68 5 78.18 18 78.36 74.46 +1.88 +1.3 DrxSKBull N KORU 72.86 41.97 14 56.56 136 57.06 51.85 +1.29 -9.2tDxSCBear rs N TZA 19.10 10.03 7501 10.10 41070 10.84 10.03 -.81 -17.7 DxFnBr rs N FAZ 20.43 9.71 1391 10.27 10769 11.22 10.10 -.95 -12.1 DrxHmbBull N NAIL 110.62 38.86 23 60.60 165 63.98 57.43 -.66 -34.3 Dx30TBear N TMV 22.45 17.07 909 20.51 3494 21.17 20.45 -.11 +16.3 DxFnBull s N FAS 82.80 41.32 1122 69.43 8440 70.49 63.55 +5.88 +1.5 DrxACInsi N KNOW .48e 1.2 43.81 38.11 9 41.20 62 41.37 40.25 +.89 -.7 DxMCBr rs N MIDZ 20.24 11.55 27 12.05 46 12.71 11.92 -.81 -10.5 Drx300Chin N CHAU 37.53 18.41 74 28.46 487 29.05 27.26 +1.71 -4.2 DxHcrBll s N CURE 63.45 34.34 259 44.88 707 45.13 39.94 +3.12 -3.7 DxTcBull s N TECL 149.65 69.95 212 136.71 1186 138.14 124.29 +12.44 +21.9 DxRetlBll s N RETL 45.73 21.33 7 34.77 48 35.00 32.70 +1.11 -3.5 DxSOXBll s N SOXL .12e .1 209.00 78.00 786 155.00 4067 159.50 139.13 +17.28 +12.4 Dir30TrBul s N TMF 23.46 17.06 247 18.36 2034 18.42 17.80 +.08 -17.0 Dir10TrBear N TYO 15.76 13.12 2 15.51 45 15.63 15.35 +.09 +10.3 Dx10yTBull N TYD 47.36 38.82 0 39.49 4 39.75 39.04 -.26 -10.0 DxMCBull s N MIDU 53.91 33.43 14 47.56 135 48.00 44.81 +3.01 +2.4 DrxREBull s N DRN 24.73 14.68 81 19.11 640 19.47 18.26 +.79 -16.3 DirxChiBull N YINN .38e 1.1 53.89 20.08 634 35.28 4176 35.58 31.31 +3.28 +3.7 DirxDMBull N DZK 100.54 63.18 7 83.85 19 84.30 80.80 +2.77 +1.7 DrxSCBull s N TNA .41e .5 81.75 48.17 2045 77.34 12635 77.90 72.18 +5.72 +10.1 DrxSPBull s N SPXL 54.49 31.26 2724 44.97 19161 45.26 41.46 +3.12 +1.4 DirxEnBull N ERX 44.29 21.37 1799 39.74 13676 40.54 33.77 +4.23 +13.8 Discover N DFS 1.40 1.9 14 81.93 57.50 1795 75.37 10977 75.80 70.98 +4.50 -2.0 DiscIncA Q DISCA 12 27.92 15.99 6370 24.03 38717 24.80 22.20 +.87 +7.4 DiscIncB Q DISCB 15 48.85 19.25 28.00 2 30.75 28.00 -5.00 +12.9 DiscIncC Q DISCK 12 27.15 14.99 4940 22.84 23882 23.36 21.05 +.96 +7.9tDishNetw h Q DISH 15 66.50 28.93 3538 31.38 23847 34.74 28.93 -2.01 -34.3 Disney N DIS 1.68f 1.6 14 113.18 96.20 7030 102.07 61438 102.68 99.30 +.92 -5.1 Diversicre Q DVCR .22 3.3 18 12.25 6.45 9 6.75 19 7.02 6.55 -.25 -32.6 DivrsRest Q SAUC 2 4.12 1.15 6 1.25 101 1.33 1.23 -.11 -22.1 Div&Inco N DNI 1.63 13.2 14.25 11.61 50 12.36 191 12.42 12.20 +.02 -8.0tDixieGrp Q DXYN 5.21 2.50 11 2.55 92 2.95 2.50 -.45 -33.8 DrReddy N RDY .29e 1.0 42.97 29.83 892 30.46 3238 31.51 29.84 -1.13 -18.9sDocuSign n Q DOCU 46.70 37.00 762 44.37 4860 46.70 40.50 +3.28 +11.7 DocuSec rs A DSS 3.16 .56 21 1.26 128 1.29 1.20 +.02 -30.0 DgssInt A n Q DOGZ 6.40 3.55 6 3.90 13 3.90 3.72 +.31 -33.9 DolbyLab N DLB .64 1.0 65 74.29 48.00 427 62.75 1764 63.25 61.08 +1.66 +1.2 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2492 93.62 13190 95.59 91.46 -1.93 +.7 DollarTree Q DLTR 13 116.65 65.63 3140 93.89 12482 94.45 90.21 +.28 -12.5 DolphnEnt n Q DLPN 5.77 2.47 3 3.28 153 3.34 2.77 +.03 -8.9 DomMidst N DM 1.34f 9.0 11 34.85 13.90 379 14.80 1988 15.20 14.40 +.25 -51.4tDomEngy N D 3.34 5.2 13 85.30 62.31 2933 64.70 18000 65.87 62.31 -.87 -20.2tDomRes un N DCUD 53.58 43.74 62 44.07 675 45.53 43.74 -.27 -14.7 DomRs76 n N DRUA 25.94 23.04 59 24.65 289 24.65 24.26 +.33 -3.6 Dominos N DPZ 2.20f .9 42 255.00 166.74 326 249.91 2726 252.14 245.26 +1.67 +32.3 Domtar g N UFS 1.74 3.8 17 52.58 35.72 615 45.90 2689 46.08 45.08 +.20 -7.3 Donaldson N DCI .72 1.5 26 52.20 42.59 264 47.37 1721 47.41 45.35 +2.09 -3.2 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 47 14.08 178 14.39 13.77 +.15 -18.6tDonlleyRR rs N RRD .56 8.4 8 13.35 6.37 1247 6.69 8264 7.00 6.37 +.11 -28.1 DonnlyFn n N DFIN 23.75 16.41 179 16.97 1398 17.53 16.73 -.35 -12.9 DorchMin Q DMLP 1.41e 7.7 18 18.70 13.90 184 18.35 566 18.40 17.85 +.20 +20.7 DorianLPG N LPG 8.98 6.20 109 7.27 996 7.54 7.10 +.16 -11.6 Dorman Q DORM 21 86.32 56.36 85 65.10 521 67.10 64.68 -.15 +6.5 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 179 20.33 1143 20.44 20.22 -.06 +.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 56

DblLOppCr N DBL 2.00a 9.6 26.09 20.70 19 20.84 231 21.08 20.70 -.22 -6.1 DougDyn N PLOW .96 2.2 32 47.40 28.55 61 44.60 550 45.05 41.50 +2.70 +18.0 DEmmett N DEI 1.00 2.6 25 41.59 34.72 425 38.71 3434 39.06 37.94 +.17 -5.7 DovaPh n Q DOVA 37.00 16.98 273 25.23 1446 26.72 23.01 -.99 -12.4tDover N DOV 1.88 2.4 20 109.06 75.74 1730 77.13 12024 93.89 75.74 -14.38 -23.6 DoverDG N DDE 1.79 .92 17 1.49 154 1.56 1.45 +.03 +46.1 DoverMot N DVD .08f 3.9 9 2.45 1.80 5 2.05 18 2.15 2.01 -.05 +5.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 59.29 6447 66.93 37443 67.70 63.75 +2.46 -6.0 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1092 119.36 4231 120.30 117.51 +.65 +23.0 DragVic n Q LYL 14.99 3.09 9 3.92 54 4.05 3.32 -.22 -10.1sDrprOkw n Q DOTA 9.99 9.71 2 9.90 134 9.99 9.90 +.01 +1.2 DrprOk rt Q DOTAR .65 .30 19 .55 73 .57 .55 -.03 +10.0 DrpOkwd un Q DOTAU 10.85 10.07 7 10.68 7 10.76 10.68 -.02 +1.4tDry Gl24 n N DCF .22f 2.3 10.05 9.15 50 9.21 283 9.29 9.15 -2.0tDryHYSt N DHF .35 11.0 3.60 3.13 113 3.17 707 3.17 3.13 +.01 -5.1 DrMuBdInf N DMB .75 6.0 13.54 12.10 37 12.49 178 12.62 12.48 -.09 -3.9 DryfMu A DMF .54 6.7 10.00 7.93 34 8.06 130 8.16 8.04 -.06 -9.3 DryStrt N LEO .52 6.8 9.18 7.53 68 7.61 554 7.66 7.58 +.02 -11.9 DrySM N DSM .50 6.6 8.85 7.43 74 7.53 350 7.55 7.49 +.03 -11.9 Dril-Quip N DRQ 56.55 35.85 347 45.10 2141 45.35 43.00 +2.30 -5.5 DriveShack N DS .48 9.2 14 6.49 2.41 244 5.21 1368 5.30 5.10 +.08 -5.8 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 5 25.58 10 25.58 25.45 +.13 -.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 0 24.97 9 25.01 24.97 -.03 -1.9 DropCar rs Q DCAR 13.52 1.57 66 1.75 507 1.92 1.70 -.13 -57.1 Dropbox n Q DBX 34.83 27.75 7335 31.28 20506 32.38 29.33 +2.15 +9.8 DryShips s Q DRYS .14e 1 264.60 .98 868 3.74 6158 3.97 3.52 +.18 +5.9 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 86.00 3 86.30 85.07 +.07 -6.9 DuPnt pfB N DDpB 4.50 4.5 110.00 100.00 0 100.26 10 102.74 100.26 -.91 -7.4 Ducomun N DCO 19 35.55 25.06 103 33.75 266 34.47 29.49 +4.48 +18.6 Df&PGblUt N DPG 1.40 9.7 17.29 13.50 79 14.39 413 14.50 14.19 +.09 -7.3 DufPUC N DUC .60 7.1 9.33 8.40 40 8.49 221 8.49 8.43 +.02 -4.1 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 4231 77.91 20497 80.13 76.88 -1.97 -7.4 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 21 25.38 74 25.38 25.16 +.21 +.1 DukeRlty N DRE .80 2.8 23 30.14 24.30 2100 28.72 11923 28.98 27.93 +.80 +5.5 DuluthH n Q DLTH 23 22.04 15.13 223 17.61 664 18.32 16.82 +.50 -1.3 DunBrad N DNB 2.09 1.7 18 130.95 101.17 458 121.20 1983 122.36 114.81 +5.60 +2.4 Dunkin Q DNKN 1.39 2.1 27 68.45 50.89 1190 65.15 5502 65.54 63.58 +1.44 +1.1 DurectCp Q DRRX 2.55 .75 553 1.75 3478 1.97 1.62 -.07 +89.8 Dycom N DY 22 123.99 73.95 360 111.67 1432 112.43 105.38 +6.03 +.2 Dynagas N DLNG 1.69 20.8 16.47 7.51 81 8.13 568 8.39 7.96 +.10 -25.1 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.36 25.89 11 26.18 25.80 -.18 -.5 Dynasil Q DYSL 9 2.06 1.09 4 1.37 195 1.39 1.28 +.04 +16.1 Dynatronic Q DYNT 3.75 2.10 3 2.90 62 3.25 2.85 -.25 +.6 DynavaxT Q DVAX 24.45 5.15 2601 19.53 12998 19.65 15.20 +3.13 +4.4 DynexCap N DX .72 11.0 15 7.41 6.02 193 6.53 1144 6.64 6.48 -.07 -6.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.64 34 25.75 25.43 +.18 +.5 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 7 24.27 43 24.34 23.80 +.41 -2.0E -:ETracBDC N BDCS 1.84e 9.2 23.41 18.72 20 20.09 51 20.11 19.57 +.45 -3.2 ETrAlerNG N MLPG 1.86e 8.5 26.63 19.00 1 21.97 81 21.97 21.16 +.88 -8.8 E-TrAlerInf N MLPI 1.88e 8.3 28.30 20.31 139 22.66 1133 22.96 22.02 +.52 -6.3 ETBbgCmd N DJCI 16.67 14.33 1 16.54 7 16.64 16.45 +.05 +3.2 ETrAlerian N AMU 1.45e 8.7 20.50 14.59 47 16.62 768 16.81 16.15 +.35 -4.0sE-TrcEngy N UBN 9.49 5.67 5 9.47 36 9.56 9.17 +.33 +21.6 E-TrcIMet N UBM 22.54 13.55 1 17.75 2 18.00 17.60 +.42 +4.0 ETr2xBDC N BDCL 3.52e 23.3 20.09 13.13 86 15.13 794 15.24 14.49 +.60 -8.0 E-TrcCmci N UCI 16.05 12.38 3 15.91 41 16.02 15.66 +.07 +3.4 ETrLPlat N PTM 10.88 9.00 2 9.46 3 9.59 9.40 +.06 -2.8 E-TrcGld N UBG 35.00 31.00 1 33.26 2 34.00 33.07 -.49 +.7sE-Trade Q ETFC 25 64.42 33.06 1951 64.39 9971 65.14 61.30 +2.92 +29.9 eBay s Q EBAY 26 46.99 32.99 7456 38.26 47043 38.84 37.48 +.26 +1.4 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 70 25.92 340 26.21 25.67 -.21 -3.8 ECA MTrI N ECT .33e 16.9 5 2.55 1.45 42 1.93 290 2.00 1.80 +.08 -10.5 EDAP TMS Q EDAP 3.85 2.07 28 2.30 72 2.55 2.30 -.25 -19.9 eHealth Q EHTH 28.59 13.61 129 18.54 640 18.90 17.98 +.26 +6.7 ELF Inc n N ELF 28.50 16.82 488 19.26 2873 20.75 18.79 -.52 -13.7 EMC Inc s Q EMCI .88f 3.4 18 32.19 25.50 13 25.58 78 26.31 25.51 -.48 -10.8 EMCOR N EME .32 .4 23 85.08 61.97 153 76.71 1553 78.41 75.38 +1.43 -6.2 EMX Roy g A EMX 1.04 .67 129 .91 310 .91 .83 +.03 +9.5 ENDRA n Q NDRA 5.88 2.15 6 2.45 142 2.86 2.29 -.29 -49.6 ENGlobal Q ENG 4 1.55 .73 33 .95 187 .95 .80 +.11 +9.2sENI N E 1.29e 3.3 39.83 29.44 250 39.37 1996 39.83 38.37 +.18 +18.6sEOG Rescs N EOG .74f .6 119.71 81.99 2951 117.41 25758 120.00 112.19 +2.75 +8.8 EP Energy N EPE 4.85 1.27 1713 2.88 11624 2.99 1.94 +.88 +22.0sEPAM Sys N EPAM 128.36 77.96 702 129.72 2616 131.75 116.53 +12.82 +20.7 EPR Prop N EPR 3.84 6.4 16 75.55 51.87 608 60.08 3551 60.99 56.00 +4.11 -8.2 EPR pfC N EPRpC 1.44 5.6 29.73 23.38 1 25.51 122 25.69 24.51 +1.01 -5.2 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 146 34.53 188 35.25 33.60 +.93 -6.3 EPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 14 22.20 91 22.42 21.80 +.12 -11.3 EQT Corp N EQT .12 .2 67.84 43.70 2293 50.80 15899 52.67 48.26 +2.20 -10.8 EQT GP n N EQGP 1.03e 4.3 12 31.77 21.05 209 24.02 1291 24.36 22.42 -.01 -10.7tEQT Mid N EQM 4.26f 8.2 10 78.75 50.89 433 52.20 4227 55.16 50.89 -2.21 -28.6 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 16 14.87 70 15.00 14.68 -.02 -5.1sETF SITRis N RISE 25.02 22.59 15 25.00 145 25.02 24.84 +.12 +5.2 ETF JrSil N SILJ 13.81 9.79 32 11.55 328 11.65 11.12 +.29 +1.8sETF Cyber N HACK 38.33 28.38 554 37.40 2014 38.33 36.47 +.92 +18.2sETF MobP N IPAY 38.60 28.34 258 38.44 565 38.60 37.26 +1.32 +10.2 ETF M AlH N MJ 39.72 26.02 174 30.06 810 30.09 28.70 +1.12 +2.8 ETF M Vid N GAMR 51.93 38.25 40 50.31 96 50.58 48.62 +1.90 +5.0 ETF Drone N IFLY 38.00 33.54 6 35.68 18 35.89 34.98 +.83 -4.5 ETF AIPw n N AIEQ 28.00 24.03 49 27.64 338 27.65 26.66 +.98 +6.8 ETF MgT ef N WSKY 35.50 31.34 3 32.79 12 33.49 32.71 -.21 -4.1 BlStIsrTc n N ITEQ 33.90 30.11 6 33.63 33 33.83 32.82 +.65 +6.3 ETF Clim N ETHO 37.25 29.45 7 35.23 17 35.23 33.64 +.82 +3.6 ETFAlpAlt N ALFA 47.05 38.47 6 46.26 28 46.36 45.09 +1.46 +8.0 ETF EmM n N EEMD 28.41 24.66 25.26 2 25.28 24.88 +.07 -3.4 ETF spx H n N SPDV 28.19 25.00 3 26.32 22 26.34 25.79 +.26 +.7 ETF AptF n N FTVA 30.36 24.74 9 26.82 28 26.82 26.28 +.40 -1.2 ETF GOP n N MAGA 29.82 24.92 1 27.78 11 27.84 27.07 +.53 -.5 NtDUSEq ef N MXDU 28.40 25.93 26.70 28 26.70 26.70 +.13 -5.9 NtRkBsInt ef N RBIN 27.45 25.53 26.33 83 26.33 26.33 -.10 -4.1 RsBsUSE ef N RBUS 27.19 24.83 25.61 74 25.61 25.59 -.49 -5.8 ETF RvCp n N RVRS 16.76 14.84 4 15.91 27 15.94 15.62 +.32 +.1 ETFDeepV N DVP .66e 2.0 36.90 26.79 5 33.23 68 33.23 32.43 +.22 +1.3 GlGoGld n N GOAU 14.13 11.39 7 13.35 48 13.47 13.00 +.24 +2.6 ETF OCIO n N OCIO 27.81 25.44 1 26.88 2 26.88 26.51 +.38 +.4 ETF Seren N ICAN 28.54 25.35 4 27.80 7 27.92 27.26 +.54 +2.5 PremisCap N TCTL 31.57 27.35 10 30.19 46 30.21 29.68 +.73 +.7sAptBehMo N BEMO 33.83 26.56 14 33.65 45 33.83 32.65 +.96 +11.0 EtfAlphacln N ALFI 26.95 22.38 0 25.84 1 25.84 25.36 +.48 +3.6 EtfLonCanc Q CNCR 32.32 21.09 15 27.37 146 27.45 25.89 +.97 +15.1 EtfAlpSmC Q SMCP 27.10 23.22 25.80 6 25.84 25.46 +.45 -1.1 EtfUSGblJ N JETS 34.75 27.69 11 30.35 63 30.60 29.87 -.07 -6.8 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 2 32.25 24 32.38 31.50 +.75 -3.4 EtfValidea Q VALX 30.40 26.20 0 29.60 2 29.77 29.36 +.10 +2.1 EtfInfcMLP N AMZA 2.08 27.8 10.57 6.55 714 7.48 4324 7.55 7.25 +.23 -13.1 ETF BioPr n N BBP 45.18 37.33 5 42.77 59 42.80 40.42 +2.01 +5.4 ETF ClinT n N BBC 36.25 25.88 9 32.26 71 32.34 31.11 +.87 +13.5 InfrCpPfd N PFFR 25.13 23.61 8 24.05 20 24.08 23.88 +.04 -4.0tEtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 111 24.42 201 24.49 23.87 +.01 -3.2tEtf VirtEM N EMEM 28.57 24.44 3 25.10 6 25.10 24.44 +.38 -4.2 ETF Virt n N CUMB 26.08 24.38 2 24.73 9 24.87 24.56 +.09 -2.9 ETF PrMtl N GLTR 68.06 59.21 25 64.56 127 64.96 63.68 +.49 -.7 ETFS Com N BCI 25.79 18.58 54 25.11 252 25.26 24.80 +.02 +2.6sETFS Comd N BCD 27.04 23.25 1 27.02 8 27.15 26.66 +.18 +4.9sETFS EnCm N BEF 28.30 22.55 2 28.47 7 28.60 27.40 +1.28 +12.2 ETFSGold N SGOL 132.10 117.19 22 127.51 77 128.14 126.30 +.46 +1.1 ETF Pall N PALL 107.47 71.96 108 94.34 564 95.30 92.00 +2.17 -7.1 ETF Plat N PPLT 97.94 83.35 123 87.77 644 88.25 86.40 +1.29 -.8 EXFO g Q EXFO 5.40 3.63 1 3.75 14 3.77 3.65 +.05 -13.8 EagleBncp Q EGBN 18 69.80 46.20 54 60.50 447 61.75 59.25 +.25 +4.5 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 4 19.75 21 19.82 19.30 +.09 -5.7 EagleBkS rs Q EGLE 5.75 4.18 538 5.65 1747 5.69 5.22 +.40 +26.1 EagleCGr A GRF .50e 2.4 8.59 7.11 4 7.36 24 7.63 7.16 -.03 -7.3 EaglFnB n Q EFBI .22p 19.57 14.50 6 15.63 18 16.10 15.60 -.14 -3.3 EagleGrInc N EGIF 1.31 8.4 17.45 14.83 14 15.50 66 15.55 15.15 +.40 -6.6 EagleMat N EXP .40 .4 25 122.49 86.51 426 106.05 2125 106.62 100.98 +4.30 -6.4 EaglePhm Q EGRX 20 97.15 45.05 337 65.57 1793 66.69 54.05 +9.58 +22.7 EaglePtCr N ECC .80 4.4 21.60 17.28 109 18.26 468 18.53 18.10 +.01 -2.9 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 12 25.32 31 25.51 25.14 -.03 -2.0 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.20 19 26.35 26.10 +.11 -.4 EagleP27 n N ECCY 26.75 24.80 25.15 3 25.36 25.10 -.18 -1.0 Earthstone N ESTE 12.17 7.85 216 9.19 1261 10.13 9.13 -.67 -13.5sEstWstBcp Q EWBC .80 1.1 20 69.80 52.86 519 69.61 2904 70.01 67.08 +2.21 +14.4 EastrAcq n Q EACQ 10.30 9.25 5 10.25 5 10.25 10.20 -.04 +1.5 EastGvP n N DEA 1.04 5.0 31 22.32 19.03 380 20.83 2934 21.49 20.46 -.31 -2.4 EasternCo Q EML .44 1.4 42 31.50 24.00 22 30.40 80 30.40 28.53 +.70 +16.3 Eastgrp N EGP 2.56 2.8 32 95.03 77.58 108 92.61 1276 93.40 90.80 +2.08 +4.8 EastChem N EMN 2.24 2.1 14 112.45 76.11 727 106.73 5114 108.99 104.63 +1.93 +15.2 EKodak N KODK 9 13.28 2.95 237 5.05 1849 5.55 4.90 -.25 +62.9 EastsDist n Q EAST 7.75 3.35 13 7.11 48 7.17 6.80 +.04 +76.4 Eaton N ETN 2.64f 3.5 17 89.85 69.82 2189 76.47 15830 77.32 74.08 +1.60 -3.2 EatVn 22 n N EFL 10.09 9.08 64 9.44 237 9.60 9.44 -.06 +2.2 EatV HiIn21 N EHT .60 6.0 10.52 9.34 23 9.92 114 9.94 9.79 +.13 -.8 EV CAMu A EVM .68 6.6 12.89 10.15 32 10.32 193 10.35 10.28 +.03 -10.3 EVCAMu2 A EIA .62 5.8 13.00 10.55 3 10.74 49 10.88 10.74 -.01 -6.6 EVCAMu A CEV .71 6.1 13.01 11.23 17 11.50 69 11.53 11.44 +.08 -5.4 EatnVan N EV 1.24f 2.2 22 60.95 43.43 447 57.10 2363 57.27 54.85 +2.04 +1.3sEV EnEq N EOI 1.04 6.7 15.55 12.94 84 15.53 623 15.60 15.16 +.34 +7.0sEV EEq2 N EOS 1.05 6.1 17.26 14.13 84 17.15 605 17.26 16.58 +.56 +12.7 EV FltRt N EFT .91 6.1 15.33 14.03 114 15.00 765 15.08 14.84 -.06 +4.7 EVFltRtIP N EFF 1.13 6.9 17.55 15.93 66 16.39 164 16.68 16.25 -.24 +.5tEV LtdDur A EVV 1.22 9.5 14.29 12.82 246 12.83 1440 13.03 12.81 -.06 -6.0 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.80 14 12.87 12.70 +.02 -3.1 EVMAMu A MMV .69 5.5 14.04 12.28 0 12.42 20 12.48 12.35 +.00 -5.2 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.15 9 13.15 12.92 +.23 -2.3 EVMIMu A EMI .71 5.6 14.52 12.04 2 12.72 17 12.72 12.62 +.10 -.9 EVMuniBd A EIM .77 6.5 12.99 11.60 152 11.77 521 11.81 11.73 +.02 -5.9 EVMuni2 A EIV .70 6.0 12.95 11.47 27 11.64 121 11.72 11.59 +.02 -5.4 EVMunTT N ETX .85 4.4 21.20 18.81 5 19.47 115 19.65 19.21 +.13 -6.0 EV MuIT N EVN .85 7.2 13.13 11.39 29 11.74 319 11.84 11.66 -5.3 EV NMuOp N EOT 1.03 5.1 23.54 20.11 24 20.31 101 20.44 20.23 -.08 -9.9 EV NJMu A EMJ .75 6.3 13.52 11.51 6 11.84 18 11.89 11.77 -.04 -4.7 EVNJMu A EVJ .73 6.5 12.95 10.99 9 11.15 39 11.24 11.12 -5.0 EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.84 28 10.95 10.76 -.04 -6.3 EV NYMu A ENX .72 6.4 13.34 11.01 48 11.21 214 11.26 11.07 +.07 -9.1 EVNYMu A EVY .74 6.2 13.56 11.84 18 11.96 99 12.04 11.86 -.02 -5.9 EV OHMu A EIO .70 6.1 14.70 11.35 5 11.51 28 11.55 11.46 -.01 -9.4 EVOHMu A EVO .73 5.8 14.11 12.10 7 12.59 19 12.67 12.54 +.06 -3.4 EV PAMu A EIP .77 6.5 13.35 11.62 0 11.82 22 11.89 11.77 +.01 -5.0 EVPAMu A EVP .73 6.3 12.66 11.27 11.45 10 11.47 11.40 +.03 -6.1 EVRiskMgd N ETJ 1.12 11.9 9.92 8.74 129 9.36 812 9.40 9.22 +.15 -2.8 EV SrFlt N EFR .95 6.5 15.06 14.01 109 14.61 635 14.77 14.55 -.14 +1.2 EV SrInc N EVF .42 6.4 6.87 6.31 152 6.59 763 6.70 6.55 -.04 +1.1 EVShDur N EVG 1.08 8.0 14.64 13.22 10 13.42 169 13.45 13.32 +.10 -6.5 EVTxABdO N EXD 1.16 11.7 11.98 9.17 13 9.95 71 9.97 9.80 +.03 -2.9 EV TxAd N EVT 1.74 7.7 24.43 21.01 62 22.68 408 22.72 22.18 +.47 -2.5 EV TxAG N ETG 1.23 7.2 18.45 16.06 95 17.13 662 17.16 16.75 +.29 -1.2 EV TxAOp N ETO 2.16 8.4 26.83 22.60 32 25.79 158 25.80 25.42 +.13 +1.5 EV TxDiver N ETY 1.01 8.1 12.57 10.17 363 12.46 1548 12.46 12.09 +.36 +2.2 EVTxMGlo N EXG .98 10.4 9.84 8.02 377 9.39 2223 9.42 9.19 +.15 +.1 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 43 16.01 185 16.16 15.83 +.21 -4.3 EVTxGBW N ETW 1.17 10.0 12.74 11.15 154 11.73 826 11.75 11.57 +.13 -1.6 EVTxBWOp N ETV 1.33 8.7 15.69 14.19 170 15.27 724 15.31 15.03 +.32 -.7 Ebix Inc s Q EBIX .30 .4 26 87.50 52.40 190 79.75 1020 81.70 75.05 +.95 +.6 Echelon rs Q ELON 7.20 4.09 10 4.18 44 4.48 4.15 +.01 -24.5 EchoGLog Q ECHO 67 32.95 13.00 354 28.10 2044 28.60 25.90 +1.95 +.4tEchoStar Q SATS 13 62.50 50.70 572 52.49 1837 54.23 50.70 +.36 -12.4 EclipseRs N ECR 21 3.10 1.23 1110 1.49 9702 1.56 1.28 +.19 -37.9 Eco-StimE Q ESES 1.74 .86 36 .99 232 1.05 .92 -.02 -21.4 Ecolab N ECL 1.64 1.1 31 150.46 125.74 731 147.15 5151 148.00 145.06 +1.76 +9.7sEcologyEn Q EEI .40 2.9 14.00 10.25 4 13.90 49 14.00 12.95 +.70 +32.4 Ecopetrol N EC .16e .7 22.66 8.60 817 21.98 6623 22.52 20.56 -.11 +50.2 Edenor N EDN 63.29 28.88 121 43.10 572 51.39 39.53 -5.45 -13.3 EdgeTher n Q EDGE 17.77 .95 390 .97 2093 1.08 .96 -.09 -89.6 Edgewater Q EDGW 7.32 5.19 16 5.58 48 5.81 5.38 -.14 -10.6 Edgewell N EPC 11 78.04 39.50 410 42.99 2888 43.74 41.36 +1.59 -27.6 EdisonInt N EIX 2.42f 3.9 14 83.38 57.63 1879 62.29 9002 63.74 60.23 -1.40 -1.5 EditasM n Q EDIT 45.02 13.12 875 35.18 3931 35.35 32.20 +2.18 +14.5 EducRltTr N EDR 1.56 4.5 28 40.84 30.07 849 34.69 4090 34.95 33.37 +1.11 -.7 EducDevel Q EDUC .36 1.5 42 27.93 6.90 42 24.70 101 25.75 22.86 -.05 +30.3 EdwLfSci s N EW 46 143.22 100.20 884 138.11 5682 138.30 133.34 +3.34 +22.5seGain Q EGAN 10.70 1.45 257 10.50 1440 10.95 8.90 +1.60 +100.0 EgaletCp Q EGLT 3.47 .55 641 .63 4181 .77 .60 -.09 -37.4 eHiCarSvc N EHIC 13.43 8.89 120 13.23 810 13.32 13.12 -.02 +14.3 EigerBio rs Q EIGR 16.20 6.10 53 10.00 548 10.15 8.25 +1.50 -28.3s8x8 Inc N EGHT 23.05 10.30 696 22.50 4420 23.05 21.35 +1.30 +59.6 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.69 50 12.07 451 12.23 12.02 +.04 -20.6 EksoBio n Q EKSO 4.77 .99 442 1.59 2030 1.85 1.50 -.17 -25.4 ElPasoEl N EE 1.34 2.4 24 61.15 48.05 227 56.55 1405 56.65 54.50 +1.50 +2.2 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 1 47.42 4 47.73 47.25 +.42 -2.7 ElPolLoc h Q LOCO 63 14.85 9.05 176 10.15 1489 10.65 10.00 -.30 +2.5 ElbitIm rs Q EMITF 3.50 2.12 1 2.52 6 2.57 2.47 -.05 -11.3tElbitSys Q ESLT 1.76 1.6 18 153.13 111.30 61 111.95 309 115.76 111.30 -3.29 -16.0 EldorGld g N EGO .02e 10 3.66 .80 4693 .95 25777 1.02 .95 -.06 -33.6 EldorRsts Q ERI 55 43.95 18.80 444 42.20 3057 43.95 40.90 -.30 +27.3 ElectSci Q ESIO 33 27.72 6.93 638 19.52 5408 19.92 16.58 +1.67 -8.9 ElectroSen Q ELSE 12 5.24 2.96 9 3.80 21 4.12 3.73 -.33 -6.2 Electrmed A ELMD 21 7.96 4.12 5 5.37 51 5.80 5.20 +.01 -11.5sElectArts Q EA 29 133.92 95.25 4364 132.81 25231 134.58 122.16 +9.17 +26.4 EFII lf Q EFII 50.98 25.28 263 32.54 1978 33.37 31.09 +1.48 +10.2sElectrAc n Q ELEC 10.50 9.95 10.46 857 10.50 10.42 +.01 +1.4 ElevCr n N ELVT 9.48 5.90 169 8.45 903 8.70 8.15 -.04 +12.2 ElevenBio Q EBIO 3.50 .62 3842 2.81 27974 3.29 2.52 -.34 +246.5 EliLilly N LLY 2.25 2.7 78 89.09 73.69 4394 82.45 21739 82.45 78.17 +4.05 -2.4 Elk HiQPfd N EPRF 25.00 22.14 2 23.05 45 24.10 23.00 +.00 -2.9 Elkh LoVl n N LVHB 34.44 29.71 14 31.38 297 31.51 30.93 +.29 -3.1 EllieMae N ELLI 74 114.95 79.71 274 105.19 2355 107.36 102.19 +2.48 +17.7 EllingtnF N EFC 1.76 11.1 11 17.00 14.12 179 15.85 514 15.87 15.20 +.67 +9.2 EllingtRM N EARN 1.48 13.2 14 15.74 10.23 381 11.20 1029 11.27 10.75 -.13 -7.0 Ellomay A ELLO 11.09 7.52 7.87 3 7.87 7.60 -.53 -12.6 EllswthFd A ECF .80e 8.5 9.88 8.77 17 9.46 104 9.47 9.26 +.18 +.5 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 5 23.89 15 24.02 23.70 -.03 -4.9 ElmiraSB Q ESBK .92 4.5 17 21.10 18.90 2 20.50 19 20.50 20.25 +.2sEloxxPh n Q ELOX 15.50 11.11 66 14.76 522 16.00 13.00 +1.70 +29.5 EltekLtd rs Q ELTK 8.95 2.65 12 4.12 70 4.40 3.88 +1.0 eMagin A EMAN 3.00 1.23 91 1.50 360 1.60 1.45 -.05 -9.1 EAndinA N AKO/A .68e 2.7 28.25 21.51 24.75 3 25.61 23.86 -1.02 -6.6 EAndinB N AKO/B .74e 2.7 31.80 22.99 4 27.60 126 29.23 26.44 -.57 -5.7 Embraer N ERJ .13e .5 28.55 17.58 673 24.86 8784 26.69 24.42 -.12 +3.9 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 2 33.37 4 33.37 31.72 +1.02 +10.0 Emcore Q EMKR 1.50e 95 12.20 4.40 249 4.75 954 5.20 4.65 -.30 -26.4 EmerExp n N EEX .29f 1.5 24.56 18.19 276 19.81 769 19.90 19.01 +.67 -2.6 EmergeES N EMES 2.68m 14.35 5.65 643 8.61 3003 9.30 8.20 +.24 +19.7 EmergBio N EBS 29 55.91 29.15 261 50.44 1849 50.54 47.76 +1.24 +8.5 EmersonEl N EMR 1.94 2.7 28 74.45 57.36 2687 72.00 16060 72.58 68.60 +4.07 +3.3 EmerR hs A MSN 1.89 1.07 14 1.49 42 1.49 1.44 +.02 +2.1sEmmisC rs Q EMMS 1 5.35 2.33 39 5.05 171 5.40 4.70 +.38 +43.5 EmpirRst rs Q NYNY 30.98 15.88 5 19.45 41 20.55 18.65 -.05 -28.0 EmpOPES N ESBA .34 2.0 21.53 15.17 3 17.30 42 17.54 17.22 -.02 -16.3 EmpOP60 N OGCP .34 2.0 21.30 15.28 7 17.24 25 17.40 17.22 -.08 -15.4 EmpOP250 N FISK .34 2.0 21.26 16.24 17.26 8 17.40 17.17 +.01 -15.4 EmpStRTr N ESRT .34 2.0 44 21.66 16.23 692 17.31 5025 17.59 17.29 -.10 -15.7 EmployH N EIG .80 2.0 14 50.45 38.35 90 40.55 431 40.95 39.60 +.75 -8.7 EElChile N EOCC 1.07e 4.8 29.41 21.65 82 22.40 764 23.73 22.01 +.34 -16.8 EnLinkLP N ENLK 1.56 9.7 18.58 12.75 460 16.12 4241 16.45 15.55 +.68 +4.9 EnableMid N ENBL 1.27 8.5 16 16.98 12.89 168 14.88 1145 14.94 13.90 +.73 +4.6sEnantaPh Q ENTA 107.29 29.46 209 100.04 1702 107.29 89.05 -.09 +70.5tEnbrdgEM N EEQ 1.40t 17.37 8.38 475 9.12 3465 9.24 8.38 +.32 -31.9tEnbrdgEPt N EEP 1.40 14.5 11 17.97 8.89 1852 9.68 8496 9.71 8.89 +.71 -29.9 Enbridge N ENB 2.68 42.31 29.00 3715 33.76 17888 33.79 31.03 +2.38 -13.7 EnCana g N ECA .06 .5 22 14.31 8.01 6822 13.22 57921 13.94 12.69 +.06 -.8sEncompHlth N EHC 1.00 1.6 23 64.31 42.21 390 63.16 2462 64.31 62.60 +.28 +27.8 EncoreCap Q ECPG 13 52.00 32.60 253 44.95 1835 47.80 43.83 +.50 +6.8 EncorW Q WIRE .08 .2 15 58.70 37.30 41 47.20 438 48.35 46.05 +.65 -3.0 EndvSilv g N EXK 49 3.39 1.94 1126 2.92 6605 3.02 2.73 +.06 +22.2 Endo Intl Q ENDP 14.15 5.27 3627 6.10 27512 6.38 5.52 +.50 -21.3sEndocyte Q ECYT 12.48 1.17 1139 12.21 7572 12.48 10.85 +1.32 +185.3 Endologix Q ELGX 7.49 3.75 497 4.70 3014 4.80 4.32 +.36 -12.1 EndurIntl Q EIGI 9.50 6.95 1237 9.10 3825 9.15 8.55 +.40 +8.3sEnduroRT N NDRO 1.55e 39.7 11 4.41 2.18 304 3.90 4962 4.41 3.30 +.10 +23.8sEnergen N EGN .08 .1 24 70.27 46.16 936 67.18 13013 70.27 61.07 +3.60 +16.7 Energizer n N ENR 1.16 2.1 19 64.00 40.64 429 55.31 2943 56.32 54.03 +1.01 +15.3 Energous Q WATT 33.50 6.91 478 18.34 3178 19.14 17.69 -.12 -5.7 EngyFocus Q EFOI 3.48 1.51 7 2.32 49 2.45 2.22 +.01 -5.3 EnFuel grs A UUUU 2.09 1.30 217 2.04 1673 2.05 1.82 +.11 +13.7 EnrgyRec Q ERII 11.30 6.13 310 8.63 2052 9.09 8.25 +.41 -1.4 EgyTrEq s N ETE 1.22 7.4 20 19.50 12.80 2916 16.47 22839 16.99 15.90 +.18 -4.6 EngyTrfPt N ETP 2.26 12.2 18 23.72 15.06 4857 18.46 40045 18.84 17.52 +.96 +3.0 EnrgXXi hn Q EGC 28.40 3.41 891 6.73 5525 8.62 6.26 +.16 +17.2sEnerpls g N ERF .12e 1.0 16 12.75 7.55 744 12.01 5889 12.75 11.70 +.25 +22.7 EnersisAm N ENIA .21e 2.0 12.11 9.07 1511 10.67 7601 10.79 10.35 -.02 -4.5 EnerChile N ENIC .22e 3.8 6.57 5.03 383 5.82 2556 6.00 5.67 +.04 +2.5 EnerSys N ENS .70 .9 26 84.24 61.33 150 73.99 831 74.73 70.97 +4.26 +6.3 Engility N EGL 35.63 21.19 270 29.97 674 30.25 27.90 +1.83 +5.6 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 965 16.50 2903 16.68 15.80 +.85 -6.3 Ennis Inc N EBF .80 4.4 14 21.50 15.90 51 18.20 380 18.43 17.65 +.30 -12.3sEnovaIntl N ENVA 18 33.00 11.15 451 32.55 2536 33.00 30.30 +1.85 +114.1 Enphase Q ENPH 5.58 .65 1765 5.09 10708 5.41 4.32 +.79 +111.2 EnPro N NPO .96f 1.3 41 94.79 65.12 78 72.83 814 73.40 69.60 +3.63 -22.1 ENSCO N ESV .04 .6 8.05 4.10 13910 6.55 77055 6.83 5.67 +.74 +10.8 Enservco A ENSV 1.20 .28 392 1.10 950 1.13 1.00 +.08 +70.8sEnsignGp s Q ENSG .18 .5 27 33.81 18.00 218 33.08 1380 33.81 31.65 +.75 +49.0 EnstarGp Q ESGR 13 237.30 180.50 22 211.55 127 215.95 206.55 -1.55 +5.4 EnSync A ESNC .67 .31 212 .35 2370 .39 .34 -.00 -10.8 EntegraFn Q ENFC 24 30.70 22.00 5 28.70 39 29.20 28.15 +.40 -1.9 Entegris Q ENTG .28 .8 31 38.25 21.78 349 35.60 3527 36.30 33.43 +2.10 +16.9tEntercom N ETM .36 4.8 9 12.43 7.60 4632 7.50 29824 10.95 7.25 -2.90 -30.6 EntArk66 n N EAI 1.22 5.0 25.29 23.08 15 24.31 80 24.34 24.10 +.16 -3.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.79 18 24.28 23.65 -.33 -4.6 EntArk 52 N EAB 1.23 5.1 25.45 23.26 4 24.15 21 24.25 24.03 +.09 -4.2 Entergy N ETR 3.56 4.5 35 87.85 71.95 493 78.85 4990 82.42 77.57 -2.46 -3.1 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.43 81 24.43 24.15 +.11 -1.6 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 3 25.00 28 25.27 24.71 +.01 -.4 EntLA 63 N ELU 1.18 5.0 25.72 22.61 4 23.44 21 23.95 23.29 -.31 -5.6 EntMS FtM N EMP 25.49 23.18 6 24.38 46 24.39 24.07 +.14 -3.1 EntgyNO n N ENO 26.99 24.25 21 24.89 157 25.13 24.81 -.20 -2.8 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.47 5 24.60 24.02 +.22 -2.0 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 6 25.80 16 26.17 25.22 +.56 -2.7 EntBcpMA Q EBTC .58 1.6 20 38.25 29.02 6 36.66 28 37.00 35.91 -.14 +7.7sEntFinSv Q EFSC .44 .8 19 53.25 36.65 109 53.20 627 53.45 51.60 +1.40 +17.8 EntProdPt N EPD 1.71f 6.3 20 29.51 23.10 3044 27.27 28199 27.45 26.19 +.56 +2.9tEntravisn N EVC .20 4.8 42 7.90 4.00 441 4.15 3136 4.90 4.00 -.60 -42.0 EntrResc A EGI .69 .34 134 .38 350 .40 .37 -.01 -37.6 Envestnet N ENV 46 60.28 33.95 295 56.15 1462 58.95 53.25 -1.05 +12.6 EnviroStr A EVI .20e 81 43.10 18.90 4 39.60 65 39.75 36.55 +1.65 -1.0 EnvisnHl n N EVHC 64.00 23.79 4719 42.32 23895 43.71 36.71 +5.02 +22.5 Enviva n N EVA 2.50f 8.4 31.95 25.01 51 29.70 367 30.40 27.85 +1.75 +7.4 EnzoBio N ENZ 12.04 5.35 124 6.39 599 6.42 6.00 +.33 -21.6 Epizyme Q EPZM 21.40 9.30 308 15.65 1828 16.00 13.20 +1.95 +24.7 ePlus s Q PLUS 23 97.75 67.65 115 88.25 504 88.70 81.55 +4.45 +17.4 Equifax N EFX 1.56 1.4 20 147.02 89.59 757 114.72 4786 115.70 110.86 +2.26 -2.7 Equinix Q EQIX 9.12f 2.3 495.35 370.79 432 401.89 3029 406.02 384.45 -1.99 -11.3 EquitFin n Q EQFN .20p 10.95 9.90 10.54 6 10.90 10.40 -.09 -3.3 EqtyBcsh n Q EQBK 25 40.94 29.13 27 39.52 134 40.15 38.91 +.41 +11.6 EquityCmw N EQC 32 32.35 27.96 653 31.50 2964 31.82 31.36 +.21 +3.2 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 5 25.60 55 25.76 25.54 -.11 -2.8 EqtyLfPrp N ELS 2.20 2.5 27 91.94 79.78 235 89.70 1579 90.46 89.31 -.31 +.8 EqtyRsd N EQR 2.16 3.5 31 70.46 54.97 1441 62.55 10064 63.70 61.78 +.45 -1.9 EquusTR N EQS 30 2.97 2.16 2 2.39 35 2.39 2.35 -.4sEraGroup N ERA 12 12.41 8.00 33 12.04 288 12.41 11.52 +.27 +12.0sEricsson Q ERIC .13e 1.6 8.05 5.52 9956 7.91 43860 8.05 7.78 +.18 +18.4 ErieInd Q ERIE 3.36 3.0 28 129.73 106.63 15 113.44 147 118.19 112.22 -.04 -6.9 Eros Intl N EROS 16.90 6.65 167 11.40 860 11.80 11.15 +.35 +18.1 Escalade Q ESCA .50 3.7 14 14.40 11.31 7 13.40 30 13.80 13.10 +.05 +8.9 EscoTech N ESE .32 .6 19 66.80 50.30 99 55.85 548 58.45 55.60 +.05 -7.3 Esperion Q ESPR 82.68 30.95 1180 42.21 7899 43.25 38.60 +.67 -35.9sEspey A ESP 1.00 3.4 60 29.34 21.07 4 29.47 28 29.48 28.49 +.62 +23.0 EsqFnHld n Q ESQ 25.92 14.51 5 24.50 53 24.64 24.01 +.36 +24.1 EssaPh gs Q EPIX 51.00 2.00 11 4.07 80 4.19 3.51 +.10 -7.1 Essendant Q ESND .56 5.6 18.30 7.20 345 10.09 4131 10.16 9.24 +.67 +8.8 Essent N ESNT 8 50.08 32.73 657 35.14 3820 36.73 34.93 -.15 -19.1 EssexPT N ESS 7.00 2.9 29 270.04 214.03 234 242.43 1491 245.47 240.18 +1.26 +.4 EsteeLdr N EL 1.52 1.1 47 153.88 90.81 2057 140.19 11191 140.30 132.96 +4.45 +10.2 Esterline N ESL 17 102.70 67.15 158 75.45 892 76.35 71.15 +2.35 +1.0sEstreAm n Q ESTR 12.98 8.39 0 12.84 26 12.98 12.48 +.64 +48.6 EtfSilver N SIVR 17.70 14.92 68 16.24 550 16.39 15.90 +.16 -1.7 EthanAl N ETH .76 3.2 16 33.13 21.50 142 24.10 1167 24.25 23.55 +.15 -15.7 Etrac2xMtg N MORL 3.31e 21.9 19.50 12.50 85 15.14 1214 15.27 14.65 +.16 -14.2 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 0 69.32 8 69.32 67.11 +.40 -5.3sEtrCrdOil n N OILX 41.50 25.90 0 41.32 9 41.50 39.62 +1.59 +26.7 EtHiDLwV N HDLV 2.57e 10.4 33.35 24.16 36 24.73 60 25.14 24.25 -.08 -23.2 Etr2xSPX N SPLX 73.35 35.85 55.42 2 55.42 54.39 +4.48 +2.2 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 78 15.88 438 16.19 15.81 -12.4 EtrcDvsHi N DVHL 2.85e 15.2 22.87 17.57 9 18.70 26 18.81 18.28 +.43 -7.5 EtrWFxEn N LMLP 1.90e 12.0 19.00 13.31 7 15.89 69 16.35 15.89 +.13 +.9 EtracReit N LRET 2.00e 8.8 27.57 19.32 0 22.73 15 22.83 22.21 +1.05 -13.6 UBS VlHdg N XIVH 82.84 11.86 3 15.02 16 15.11 13.91 +1.14 -80.6 VelShSP46 N BSWN 24.95 9.02 10.97 3 11.04 10.97 -.10 -38.6 UBS VlVIX N LSVX 33.40 12.32 14.75 2 14.75 14.75 +.12 -51.8 Etr EnhGl N FIHD 191.45 143.99 9 165.55 75 166.05 158.54 +5.00 -3.8 FI EnhEu n N FIEE 202.02 151.77 1 176.10 10 176.73 170.08 +4.17 -.7 Etr SP MLP N MLPZ .06p 55.40 31.45 0 37.88 3 38.35 37.00 +2.28 -11.7 Etr MLP In N MLPQ .08p 52.27 25.63 30 31.71 141 32.29 29.91 +1.55 -15.9sEtrBCmdty N UCIB 15.88 10.10 15.88 2 15.88 15.88 +.43 +5.8 Etr2xLevLg N LBDC 2.89e 19.2 20.88 13.65 2 15.09 14 15.09 14.32 +.76 -7.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 3 15.08 33 15.28 14.70 +.07 -14.9 EtrSCHiDv N SMHD 3.06e 17.5 21.90 14.27 15 17.49 89 17.61 17.07 +.50 -10.9sEtsy n Q ETSY 44 31.83 10.91 2320 30.01 16947 31.83 28.08 -.58 +46.7 EuroTech Q CLWT 8.45 2.00 111 2.90 912 4.20 2.80 -1.11 -12.4 Euronav n N EURN 2.41e 9.65 6.90 164 8.45 1103 8.55 8.10 +.35 -8.6 Euronet Q EEFT 19 101.07 70.67 457 82.53 2819 84.49 79.78 +2.67 -2.1 EuroEqFd N EEA .17e 1.7 10.88 9.00 2 9.88 25 9.91 9.69 +.13 +.1 Euroseas rs Q ESEA 2.73 1.13 43 2.14 322 2.29 1.89 -.12 +25.7 EvansBc A EVBN .92f 2.0 19 47.08 37.15 7 46.70 39 47.00 45.05 +.65 +11.5stEveloBio n Q EVLO 16.43 15.75 68 16.00 2281 16.43 15.75 -1.5sEver-Glory Q EVK 9 4.15 1.96 19 4.08 53 4.15 3.51 +.38 +73.4sEverbrdg n Q EVBG 43.21 21.56 368 43.57 1814 43.64 39.52 +3.49 +46.6sEvercore N EVR 2.00f 1.9 25 108.40 66.80 341 107.95 1725 108.90 102.30 +5.15 +19.9 EverestRe N RE 5.00 2.2 25 277.17 208.81 164 228.29 1256 229.76 223.91 +.77 +3.2 EveriHldgs N EVRI 8.99 6.08 680 7.39 6216 8.20 6.82 +.52 -2.0 EversrceE N ES 2.02 3.5 19 66.15 55.93 945 58.04 7929 59.18 56.38 -1.00 -8.1 EvrspnTc n Q MRAM 25.39 6.40 189 8.58 1271 9.73 7.07 +1.29 +14.4sEvertec N EVTC .40 1.9 18 21.80 12.60 1180 21.55 5753 21.85 20.45 +1.10 +57.9 EvineLive Q EVLV 1.62 .76 203 1.12 1716 1.25 1.04 -.08 -20.0 EvofemBio Q EVFM 12.56 .30 9 6.40 86 8.10 6.21 -1.79 +228.2 Evogene Q EVGN 5.75 2.66 0 3.03 21 3.24 2.88 -.15 -1.3 EvokePhm Q EVOK 4.09 1.85 47 2.70 565 2.80 2.51 +.19 +19.5 EvolentH n N EVH 27.50 10.30 1105 18.50 6054 18.91 16.40 +1.70 +50.4sEvolus n Q EOLS 12.97 6.75 500 13.49 2302 13.77 7.95 +6.21 +17.3 EvolPetrol A EPM .40 4.5 19 9.50 6.35 100 8.90 722 9.50 8.45 -.50 +29.9tEvolvgSys Q EVOL .44 13.3 9 5.85 3.21 10 3.30 61 3.50 3.21 -.05 -29.8tEvoquaWt n N AQUA 25.36 18.05 679 19.37 5156 20.44 18.05 -.78 -18.3tExOne Q XONE 14.43 6.72 554 6.48 1124 7.29 6.26 -.57 -22.9 ExactSci h Q EXAS 63.60 29.45 1205 52.39 7255 52.53 49.68 +2.78 -.3 ETYldShHi N YYY 1.92 10.4 20.00 18.26 47 18.49 192 18.53 18.36 +.07 -5.1 ExTrRobo N ROBO .07e .2 46.20 33.79 468 42.02 1661 42.14 40.55 +1.99 +1.7 RxVlmxWk A VMAX 31.03 2.69 3 20.01 21 21.63 20.01 -1.49 +63.5 ExTTactUS N HTUS 29.30 24.04 17 26.98 122 27.04 26.43 +.58 -.6 ETF IndExp N TETF 21.64 15.10 9 20.95 36 20.99 20.40 +.55 +10.0 RxVlmxInF A VMIN 46.55 2.37 77 3.13 538 3.15 2.91 +.20 -90.9 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 0 33.50 17 33.50 33.24 +1.40 +2.5 ETEMeCmc N EMQQ .02p 43.50 31.07 151 38.21 653 38.75 37.29 +.75 +.4tExelaTch n Q XELA 10.00 4.21 238 4.54 642 4.86 4.15 +.13 -11.8 Exelixis Q EXEL 24 32.50 18.03 6262 19.55 27193 22.99 18.50 -2.90 -35.7 Exelon N EXC 1.38f 3.4 12 42.67 34.28 3393 40.64 35377 41.56 39.91 -.44 +3.1 ExlSvcHld Q EXLS 39 64.34 46.56 153 54.70 654 55.81 53.80 +.77 -9.4 Expedia Q EXPE 1.20 1.1 52 161.00 98.52 1436 113.91 8612 115.73 109.78 +3.79 -4.9sExpdIntl Q EXPD .90f 1.2 27 71.80 51.96 1520 72.35 11470 73.04 63.44 +8.81 +11.8sExponent s Q EXPO 1.04 1.2 54 89.50 56.95 56 89.65 445 89.75 87.70 +1.85 +26.1 Express N EXPR 28 11.34 5.28 1797 8.65 8837 8.70 7.60 +1.05 -14.8 ExpScripts Q ESRX 9 85.07 55.80 5777 72.80 25720 73.78 67.05 +2.58 -2.5 ExtendStay N STAY .88f 4.4 41 21.28 16.27 1579 19.84 7975 20.13 19.60 +.32 +4.4 Exterran n N EXTN 33.69 23.29 174 28.14 993 29.84 27.70 -.71 -10.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 57

sExtraSpce N EXR 3.12 3.3 23 95.38 71.34 795 95.25 3702 95.96 91.85 +3.06 +8.9 ExtrOilGs n Q XOG 17.15 10.28 1303 14.70 12919 15.31 13.73 +.67 +2.7tExtrmNet Q EXTR 15.55 8.40 4060 8.35 27824 11.76 8.27 -2.59 -33.3 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 14746 81.28 86086 81.97 76.37 +5.20 -2.8 EyePtPh Q EYPT 2.88 .93 2294 2.01 6938 2.58 1.82 -.43 +86.1 EyegatePh Q EYEG 2.43 .29 879 .53 3677 .58 .46 +.06 -50.5 Eyenovia n Q EYEN 10.74 7.32 1 8.50 35 8.89 8.26 -14.3sEzcorp Q EZPW 17 15.10 7.55 2338 13.05 8977 15.10 12.80 -1.75 +7.0F -:sF5 Netwks Q FFIV 23 174.26 114.63 654 171.76 3996 174.26 168.01 +3.63 +30.9 FAT Br n Q FAT .12p 13.99 5.54 6 6.39 107 6.82 5.55 +.84 -28.4 FB Finl n N FBK .06p 17 45.43 32.84 23 42.54 238 42.94 40.41 +1.68 +1.3 FBL Fn N FFG 1.84f 2.4 18 81.75 59.75 17 77.95 167 81.25 76.80 -3.35 +11.9 FC GlbRlty Q FCRE 1.68 .65 167 .82 587 1.05 .78 -.21 -9.9sFCB Fin N FCB 23 60.25 39.90 158 60.00 1343 60.70 58.70 +.95 +18.1 FFBW n Q FFBW 12.50 10.30 10.93 21 11.17 10.86 +.08 -.8 FGL Hldg n N FG 12.25 8.65 2336 9.16 10327 9.48 8.87 -.09 -9.0sFLIR Sys Q FLIR .64 1.2 33 55.67 33.95 1133 55.26 5605 55.67 53.91 +.74 +18.5 FMC Corp N FMC .66 .7 17 98.70 69.94 1505 88.90 7786 89.83 85.70 +1.47 -6.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 7 36.65 26 36.81 35.86 +.32 +.4 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1975 13.39 13602 13.48 12.82 +.47 -3.1 FNB FL pfE N FNBpE 31.65 27.64 5 28.14 36 28.25 27.91 +.12 -3.8 FNCB Bc n Q FNCB .04p 10.00 8.79 13 9.30 25 9.50 9.28 -.20 +.5 FTFQAntiB N BTAL 20.77 18.31 3 19.14 19 19.34 19.11 -.22 -.8 FTFQMom N MOM 26.05 21.20 25.78 3 25.81 25.57 +.49 +7.3 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.35 3 23.35 23.29 +.07 -6.0 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.51 9 29.51 29.14 +.06 -1.6 FqfOEurDiv N OEUR .15e 26.90 23.65 4 24.97 35 24.99 24.66 +.21 -2.0 FQFO USDv N OUSA .20e 33.39 28.66 34 30.68 243 30.71 29.87 +.60 -3.9 FRP Hldgs Q FRPH 19 59.95 39.38 23 57.60 135 59.75 57.15 -.80 +30.2 FS Bncp Q FSBW .56f 1.0 12 59.81 42.77 9 57.40 59 58.00 56.62 -.51 +5.2 FS Invest N FSIC .76 9.7 8 9.45 6.95 1313 7.85 5408 7.95 7.58 +.25 +6.8 FSB Bcp n Q FSBC 18.23 14.60 17.40 14 17.70 17.02 -.05 +2.4 FTD Cos Q FTD 20.73 3.46 487 4.77 2476 6.46 4.66 -1.58 -33.7tFTE Net n A FTNW 26.25 14.10 22 16.26 98 17.00 14.10 +1.75 -1.5sFTI Cnslt N FCN 26 60.40 31.65 225 60.00 1423 60.40 57.65 +2.49 +39.7stFTS Intl n N FTSI 19.88 18.84 310 19.25 2102 19.88 18.84 +.05 -1.8 Fabrinet N FN 12 47.02 24.02 368 35.51 3236 36.05 32.21 +3.06 +23.7 Facebook Q FB 35 195.32 144.42 21198 186.99 102777 188.32 177.11 +10.38 +6.0 FactsetR N FDS 2.56 1.3 25 217.36 155.09 212 197.62 1292 199.13 190.14 +7.91 +2.5sFairIsaac N FICO .08 45 179.79 131.14 122 178.03 610 180.42 174.27 +1.89 +16.2sFairmSant N FMSA 38 6.39 2.47 1764 6.07 13458 6.39 5.72 +.35 +16.1 FDaves Q DAVE 9.65 3.38 19 7.95 276 8.45 7.55 +21.4 FangHldg N SFUN .20e 3.9 5.58 3.01 656 5.18 8649 5.32 5.04 +.14 -7.2 Fanhua Q FANH .52e 2.0 44 33.81 7.76 115 25.91 1504 27.36 25.00 -1.27 +19.8tFarmerBrs Q FARM 35.05 24.55 146 24.50 530 28.10 24.40 -3.25 -23.8 FarmMer s Q FMAO .52 1.2 23 46.00 24.00 9 42.99 41 45.58 40.00 -1.87 +5.4sFarmCB Q FFKT .50 1.0 22 52.85 32.60 17 52.15 269 52.90 50.15 +1.55 +35.5 FarmersNB Q FMNB .28f 1.8 18 15.95 12.80 14 15.45 120 15.80 15.00 +.40 +4.7 Farmland N FPI .51 6.3 74 10.27 7.15 172 8.12 1035 8.18 7.41 +.72 -6.5tFarmln pfB N FPIpB 1.50 6.0 27.96 24.60 4 24.82 36 24.94 24.60 +.07 -3.7 FaroTech Q FARO 65.35 32.00 53 53.80 583 54.10 50.90 +2.40 +14.5 Fastenal Q FAST 1.48 2.9 25 58.74 39.79 1788 51.78 10560 52.33 50.52 +1.13 -5.3 FateThera Q FATE 14.45 2.52 1808 9.31 3271 11.04 8.96 -.88 +52.4 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.10 5 21.45 21.10 -.13 -3.7 FedExCp N FDX 2.00 .8 15 274.66 186.00 1941 250.90 7582 252.20 240.90 +5.96 +.5 FedAgric N AGM 2.32 2.6 92.57 58.17 35 88.37 158 91.85 87.38 +1.23 +12.9 FdAgricA N AGM/A 2.32 2.8 25 85.56 56.10 0 82.41 3 83.95 81.74 +.46 +13.3 FAgMt pfA N AGMpA 1.47 5.9 26.88 24.75 2 25.11 4 25.25 25.10 -.01 -.1 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 25.99 2 25.99 25.78 +.05 -1.4 FedRlty N FRT 4.00 3.4 20 135.59 106.41 222 118.58 1690 119.69 116.90 -.15 -10.7 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 7 22.14 89 22.35 21.36 +.63 -12.0 FedSignl N FSS .28 1.2 28 24.18 15.47 205 23.21 1822 23.67 21.89 +1.22 +15.5 FedlStAc n Q FSAC 9.84 9.65 9.72 188 +.1 FedlStA un Q FSACU 10.50 9.53 10.45 7 10.45 10.31 +.10 +2.0tFedInvst N FII 1.08f 4.4 9 36.76 24.11 1344 24.53 7040 25.21 24.11 -.55 -32.0sFedNatHld Q FNHC .32 1.7 24 19.13 9.78 144 18.34 411 19.13 17.12 +1.04 +10.7tFedPMu N FMN .88 6.6 15.07 13.29 18 13.36 109 13.40 13.29 +.01 -4.8 FenncPhr n Q FENC 14.99 7.55 20 11.69 243 12.70 11.37 -.56 +16.7sFerrari n N RACE 141.56 82.33 212 136.05 2235 141.56 134.87 -1.28 +29.8 Ferrellgs N FGP .40 11.3 5.87 2.87 71 3.53 862 3.90 3.52 -.22 -17.5 Ferro N FOE 17 25.50 16.48 383 21.30 1838 22.09 21.15 -.54 -9.7 Ferrogl n Q GSM .16 1.4 17.61 8.54 616 11.19 3017 11.67 11.01 -.50 -30.9 FiatChrys N FCAU 24.95 10.17 2392 22.70 13669 22.97 22.18 -.22 +27.2 FibriaCelu N FBR .09e .5 22.05 9.15 853 19.50 4123 19.80 19.07 -.01 +32.7 Fibrocll rs Q FCSC 4.64 .51 224 .62 1298 .65 .56 +.06 -3.1 FibroGen Q FGEN 63.00 25.35 503 47.40 2921 48.50 44.60 -.25 tFidCorpBd N FCOR 1.58 3.3 51.30 48.28 5 48.61 14 48.70 48.28 +.15 -4.6 FidLtdTm N FLTB .98 2.0 50.75 49.24 36 49.29 80 49.34 49.27 -.03 -1.6 FidTotBd N FBND 1.20e 2.5 51.74 48.53 21 48.74 167 48.83 48.60 -.06 -3.0 FidD&D n Q FDBC .96 1.9 52.00 33.09 3 50.99 7 51.00 49.36 +.49 +23.5 FidCnsDis N FDIS .40e 1.0 42.99 34.62 64 41.06 637 41.09 40.50 +.35 +5.0 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 28 29.96 361 30.18 29.64 -.08 -12.7 FidEnergy N FENY .53e 2.5 21.69 17.01 556 21.34 2380 21.50 20.25 +.80 +6.4 FidFinan N FNCL .60e 1.4 43.90 33.96 164 41.43 940 41.62 40.06 +1.38 +1.6 FidHlthCre N FHLC .70e 1.7 44.44 35.85 105 40.84 827 40.90 39.27 +1.11 +2.1 FidIndls N FIDU .56e 1.5 41.28 33.06 55 38.23 665 38.37 37.05 +1.28 -1.2 Fid Val n N FVAL 35.18 28.14 23 32.78 86 32.83 31.96 +.67 -.2 Fid Qual n N FQAL 34.02 27.75 40 32.45 96 32.49 31.75 +.67 +2.1 FidInfoTch N FTEC .42e .8 56.55 42.25 417 55.57 2895 55.78 53.83 +1.91 +11.2 Fid Moment N FDMO 33.84 27.10 41 33.25 129 33.35 32.33 +.93 +6.3 Fid LowVol N FDLO 32.45 27.08 2 30.90 53 30.97 30.25 +.59 +1.0 Fid RisR n N FDRR 32.71 27.43 147 30.61 322 30.65 29.84 +.69 -.1 Fid CoreD n N FDVV 30.41 26.10 29 29.44 219 29.47 28.63 +.74 +2.6 FidMsciRE N FREL .86e 3.6 25.36 21.73 119 23.62 439 23.81 23.28 +.28 -4.4 FidUtils N FUTY 1.21e 3.6 37.01 30.99 48 33.26 730 33.97 32.66 -.69 -3.6tFidTelecm N FCOM .76e 2.7 33.57 27.59 18 28.43 137 28.57 27.59 -.02 -8.0 FidelMatls N FMAT .53e 1.5 37.11 29.90 84 34.20 309 34.46 33.32 +.62 -2.4 FidNasdIdx Q ONEQ 2.29e .8 299.75 236.63 31 290.41 163 291.11 283.72 +7.73 +7.1 FidlNatFn N FNF 1.20f 3.1 15 42.52 29.14 1295 38.27 5399 38.58 37.31 +.31 -2.5sFidNatInfo N FIS 1.28 1.2 20 105.02 82.58 2149 104.89 13140 105.02 100.48 +4.23 +11.5 FidelSo Q LION .48 2.1 15 24.96 20.28 59 23.26 356 23.40 22.79 +.32 +6.7 FidClayOp N FMO 1.72f 14.1 15.43 10.27 154 12.18 870 12.33 11.68 +.58 -7.4 FidusInvst Q FDUS 1.56a 11.6 8 17.75 12.63 90 13.44 399 13.74 13.17 +.23 -11.5 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 11 26.14 97 26.93 25.86 +.67 +4.6sFiestaRst Q FRGI 27.90 15.50 921 24.05 4379 27.90 21.20 +2.50 +26.6 FifthThird Q FITB .64 1.9 10 34.57 23.20 3718 33.98 21866 34.19 32.38 +1.35 +12.0 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 31 28.46 98 28.51 28.01 +.04 -.1s51job Q JOBS 102.51 41.16 106 97.85 1972 102.51 94.49 +4.09 +60.8s58.com N WUBA 89.90 39.68 482 87.84 3250 89.90 87.18 +.05 +22.7 FinTcII n Q FNTE 11.76 9.70 9.97 369 10.00 9.95 +.02 +.5 FinTcII un Q FNTEU 11.24 10.15 8 10.27 8 10.53 10.27 -.29 -2.2 FinclEngin Q FNGN .32 .7 56 44.95 24.45 826 44.65 5173 44.75 44.40 +.20 +47.4 FnclInst Q FISI .96f 3.0 16 34.10 25.65 19 31.80 147 32.43 31.13 -.65 +2.3 Finisar Q FNSR 13 28.99 14.25 1144 16.51 11559 16.97 16.26 +.27 -18.9 FinLine Q FINL .46 3.4 30 16.38 6.90 495 13.57 3165 13.59 13.52 +.01 -6.6 FinjanH Q FNJN 5 4.06 1.66 311 2.95 1507 3.02 2.80 -.01 +36.6 FireEye Q FEYE 19.36 13.40 2018 17.74 14977 18.26 17.10 +.54 +24.9 FstAFin n N FAF 1.52 2.8 22 62.71 41.77 703 54.03 3150 54.15 52.20 +1.57 -3.6sFstBcpPR N FBP 25 7.65 4.48 1104 7.45 6720 7.65 7.38 +.03 +46.1 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 10 28.11 42 28.67 27.11 -.13 +3.2 FtBcpNC Q FBNC .40f 1.0 23 41.76 27.50 112 40.26 443 40.52 38.75 +1.47 +14.0 FstBcMiss Q FBMS .20f .6 21 35.10 26.05 21 33.55 174 33.90 32.45 +.80 -1.9 FstBkNJ Q FRBA .12 .8 31 14.95 11.15 6 14.15 64 14.30 13.75 +.13 +2.2 FstBusey rs Q BUSE .80f 2.6 21 32.88 27.33 45 30.49 331 30.69 29.49 +.76 +1.8 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 9 25.81 51 26.39 25.52 -.18 +16.7 FrstCap Q FCAP .89e 2.4 18 43.02 29.81 9 37.10 29 38.65 36.52 -.01 +1.0 FstCash N FCFS .88f 1.0 34 91.00 51.95 442 89.45 2246 90.20 87.30 -1.40 +32.6sFtChoBc n Q FCBP 29.64 27.17 7 29.00 32 29.64 28.00 +.50 +4.5 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 26 443.90 134 450.90 428.73 +11.95 +10.1sFstCwlth N FCF .36f 2.3 22 15.78 12.05 672 15.68 3663 15.78 15.16 +.48 +9.5sFCmtyBsh Q FCBC .72a 2.2 21 32.24 24.02 54 32.22 187 32.44 31.29 +.56 +12.1 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 17 23.50 114 24.00 23.10 +.05 +4.0 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 8 25.55 83 26.35 25.05 -2.3 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 11 21.55 47 21.90 21.50 -.24 +17.8sFstData n N FDC 10 19.85 14.73 8321 19.41 36561 19.85 18.94 +.33 +16.2 FstDefiFn Q FDEF 1.20 2.0 16 62.42 47.01 5 60.84 106 61.96 59.94 -.12 +17.1sFFnclOH Q FFBC .76 2.4 21 32.45 22.80 241 32.25 2112 32.50 31.00 +1.00 +22.4sFstFnBksh Q FFIN .84f 1.6 27 52.85 37.31 121 52.48 760 52.85 50.65 +1.43 +16.5 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 10 42.80 59 43.55 42.50 -.15 -5.6 FstFnNwst Q FFNW .32f 1.8 20 17.91 13.13 16 17.38 85 17.55 16.78 +.38 +12.1 FstFound s Q FFWM 22 19.84 15.06 45 18.60 321 18.70 18.20 +.19 +.3 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 14 27.51 51 27.99 26.08 +.56 +10.0 FsHawaii n Q FHB .96 3.4 32.36 26.30 1909 28.34 12443 28.70 27.50 -2.9 FstHorizon N FHN .48 2.5 16 20.86 15.84 2578 19.04 12480 19.13 18.27 +.63 -4.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 4 25.17 39 25.29 25.13 -.03 -.1 FstInRT N FR .87 2.7 21 32.91 27.61 484 31.96 3631 32.39 31.56 +.74 +1.6 FIntntBcp Q INBK .24 .7 14 42.40 25.48 29 33.95 143 34.25 32.55 +.50 -11.0 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 3 25.61 5 25.61 25.50 +.09 -3.4 FstIntBc A Q FIBK 1.12 2.7 19 42.90 33.33 150 41.80 720 42.15 40.53 +1.18 +4.4 FMajSilv g N AG 9.36 4.93 3243 7.17 15108 7.31 6.63 +.32 +6.4 FstMerch Q FRME .72 1.6 19 45.42 37.09 69 44.64 433 44.98 43.41 +.95 +6.1 FstMidIll Q FMBH .68a 1.8 16 42.03 31.05 21 37.49 104 38.00 37.31 -.40 -2.7 FMidBc Q FMBI .44f 1.7 20 26.55 20.50 344 25.35 2028 25.54 24.37 +.77 +5.6 FstNwBc n Q FNWB 46 18.35 15.04 14 16.66 72 16.97 16.12 +.20 +2.2 FstRepBk N FRC .72 .7 105.52 84.56 1014 97.42 4404 98.41 94.25 +2.53 +12.4 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 16 25.63 100 25.72 25.41 +.03 +.4 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 7 26.18 27 26.42 26.06 -.10 +.2 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 8 25.65 41 25.67 25.45 +.22 -.5 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 34 24.97 123 25.00 24.65 -1.7 FtRpBk pfG N FRCpG 27.50 24.09 30 25.08 159 25.25 25.00 -.14 -3.0 FstSavFin Q FSFG .60f .8 18 80.01 49.31 11 72.27 20 72.45 69.27 -.18 +26.7 FstSolar Q FSLR 44 81.72 33.27 1180 72.78 9626 74.00 65.73 +6.41 +7.8 1stSource Q SRCE .96f 1.8 20 54.65 44.33 22 53.15 179 53.66 51.92 +.87 +7.5 FTNDXTc Q QTEC .58e .7 83.42 61.44 105 78.74 649 79.84 76.95 +2.00 +9.5 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 29.85 11 29.87 29.58 +.34 +1.7 FtTr 22 n N FIV 10.10 9.02 54 9.49 394 9.54 9.39 +.01 +3.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 20.86 70 21.12 20.46 +.40 -.7tFtTrGlob N FAM .90 8.4 12.15 10.58 28 10.70 206 10.85 10.58 -.13 -7.6 FT MCGr N FNY .15e .4 42.85 33.15 6 42.74 77 42.84 41.43 +1.59 +9.1 FT AsiaPc Q FPA 1.01e 2.8 38.10 31.02 3 35.65 18 35.66 34.61 +.65 -.2 FT Europe Q FEP .65e 1.6 42.49 34.32 113 41.20 663 41.31 40.31 +.73 +5.5 FT LatAm Q FLN 2.01e 9.8 23.27 17.73 34 20.60 207 21.12 20.22 -.16 +.9 FT Brazil Q FBZ 1.62e 10.6 18.24 12.96 49 15.28 67 15.60 14.95 -.16 -1.5 FT China Q FCA .68e 2.1 34.79 21.00 1 31.97 11 31.97 30.70 +1.38 +7.7 FT Japan Q FJP .77e 1.3 63.38 51.01 10 59.19 51 59.35 58.23 +.54 -1.2 FT SKorea Q FKO .59e 2.0 32.08 25.31 0 29.08 40 29.08 28.30 +.33 -1.6 FT DevMkt Q FDT .96e 1.5 67.22 53.84 111 64.11 457 64.31 62.36 +1.46 +2.8 FT EmMkt Q FEM .64e 2.2 31.32 21.90 82 28.59 1459 28.84 27.72 +.46 +2.5 FT Germny Q FGM 1.04e 2.0 55.51 41.87 6 52.06 21 52.19 51.30 +.65 +1.7 FT MCVal N FNK .40e 1.1 37.68 32.00 2 35.33 14 35.42 34.80 +.45 -2.6 FT Canada Q FCAN .29e 1.1 27.35 22.06 7 26.72 44 26.80 25.89 +.72 +.8 FT UK Q FKU 1.57e 3.7 42.89 35.33 3 42.08 112 42.17 40.86 +1.13 +5.5 FT Switzld Q FSZ .78e 1.5 56.74 47.89 3 52.97 21 53.06 52.20 +1.10 +.4 FT HKong Q FHK 2.82e 6.5 46.25 36.40 0 43.11 8 43.11 41.45 +1.30 +1.6sFT SCGr N FYC .04e .1 46.00 36.00 36 46.05 325 46.07 44.80 +1.40 +8.3 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.25 32 41.76 249 42.03 40.61 +.42 -3.6 FTDvMkSC Q FDTS .97e 2.2 48.51 37.11 14 44.62 36 44.76 43.87 +.22 +.5 FT SCVal N FYT .26e .7 38.64 32.07 4 37.15 48 37.39 36.42 +.80 +.8 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.36 9 46.10 75 46.30 45.15 +.35 +5.0 FT MegaCp N FMK .44e 1.3 36.82 28.74 34.38 3 34.38 33.55 +1.86 +2.6 FstT BICK Q BICK .34e 1.1 33.60 24.83 1 30.19 16 30.30 29.25 +1.00 FTEurSelDv N FDD 1.09e 7.6 14.79 12.90 156 14.39 581 14.40 14.09 +.12 +4.8sFTDJMic N FDM .49e 1.0 49.28 41.59 6 49.23 23 49.38 48.67 +.65 +3.8 FT DynEq N FDEU 1.45 8.3 20.20 16.46 58 17.59 304 17.65 17.44 +.09 -6.0 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.70 17 21.77 21.49 +.29 -1.5 FtTrMun n Q MCEF 19.39 17.65 1 17.79 4 17.88 17.79 -.05 -5.1 FtTEqCom N ERM 23.64 19.74 7 22.00 26 22.07 21.61 +.26 -1.6 FtT EqTact N TERM 23.62 19.41 9 22.06 43 22.15 21.56 +.31 -1.3 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.86 40 49.16 154 49.29 49.07 -3.1 FTNsdGrid Q GRID .19e .4 53.73 42.00 5 52.61 97 52.81 50.83 +2.22 +3.2 FTMltAInc Q MDIV 1.20e 6.5 19.50 17.60 95 18.33 731 18.41 18.13 +.16 -3.6tFT PfdSec N FPE 1.02e 5.3 20.25 19.20 487 19.38 3328 19.38 19.20 +.01 -3.1 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 28 36.72 258 36.88 35.71 +.91 +4.3 FTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 171 51.19 784 51.29 51.17 -.07 -.9 FTIntlMltA Q YDIV .99e 5.5 19.83 17.30 2 18.10 20 18.38 17.87 +.00 -2.8 FT BuyInc Q FTHI .96 4.3 24.00 21.04 6 22.57 51 22.57 22.05 +.38 -3.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 48.98 52 49.42 48.61 +.12 -4.2 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 1 22.25 10 22.26 21.77 +.40 -3.5 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 344 60.03 2933 60.04 60.00 +.02 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 67 30.23 368 30.32 29.53 +.57 +1.2 FT SSICv Q FCVT .48a 1.6 32.38 27.01 41 30.01 316 30.08 29.49 +.57 +4.7 FT DWF5 Q FV .18e .6 31.03 24.02 260 30.02 1015 30.15 29.02 +1.14 +8.9 FT HeitGl N PRME 20.81 17.96 0 20.05 3 20.07 19.72 +.21 +.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 59 26.20 181 26.37 25.42 +.90 -4.4sFT AI Rob n Q ROBT .07p 30.04 28.50 11 29.92 36 30.04 29.36 +.65 +4.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.36 8 21.40 20.91 +.24 -1.5 FT SmCap Q RNSC .22e 1.0 22.89 19.03 1 21.80 7 21.85 21.61 +.66 +1.3 FT MdCap Q RNMC .19e 22.75 19.19 1 21.75 8 21.78 21.50 +.33 +.2 FT LgCap Q RNLC .18e 23.11 19.67 5 21.88 11 21.94 21.49 +.27 +.5 FT EM Sl n N RNEM 59.26 51.56 0 52.94 1 53.01 52.83 -.48 -2.9 FT DevInt Q RNDM .45e 55.12 48.94 1 52.61 5 52.61 52.05 +.54 +.8 FT QualInc Q QINC .60e 2.4 26.90 23.20 1 24.64 20 24.69 24.19 +.14 -3.4 FTNsSem ef Q FTXL .14e .4 36.21 24.11 7 32.98 140 33.34 31.46 +1.38 +8.9 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 1 21.31 4 21.31 20.15 +1.31 -.4sFTNsOil ef Q FTXN .37e 1.5 24.44 16.85 7 24.23 127 24.44 23.11 +.75 +14.7 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 43 30.77 405 30.92 29.59 +1.10 +4.8 FTDorW n Q FVC .17e .6 28.96 22.19 50 27.90 293 28.06 26.98 +.98 +8.7 FT DWInt Q IFV .32e 1.4 24.24 18.83 117 22.48 553 22.65 22.07 +.39 +1.0 FT LgShEq N FTLS .16e .4 41.72 35.06 44 39.08 84 39.18 38.43 +.45 -.5 FTEMCur Q FEMB 2.68e 6.6 48.17 39.91 4 40.57 27 40.84 40.15 -.25 -3.8 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 50.15 9 50.49 50.01 +.14 -.7 FT RivAsia Q RFAP 1.14e 1.9 64.93 54.97 10 60.60 115 60.90 59.81 +.43 FT RivDev Q RFDI 1.09e 1.7 68.99 58.84 31 65.47 226 65.64 64.35 +1.06 +2.2 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 60.57 8 73.39 50 73.63 71.54 +1.24 +4.2 FT RivEur Q RFEU .95e 1.4 70.58 60.35 20 67.09 107 67.53 65.76 +.99 +2.7tFT PfInc n N FPEI 21.03 19.40 73 19.46 252 19.46 19.40 +.04 -3.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.30 10 50.38 49.92 -.00 -2.5 FT VolIn n N HDMV 36.34 32.75 6 34.90 17 35.00 34.63 +.17 +1.7 FT VolD n N HUSV 23.72 21.53 22 22.78 86 22.84 22.43 +.22 -.9 FTEgyInco A FEN 2.32 10.2 28.00 21.34 65 22.65 249 22.90 22.23 +.19 -14.6 FTEnInfra N FIF 1.32a 8.3 19.23 14.57 33 15.87 277 16.21 15.50 +.08 -10.9 FtTrEnEq N FFA .96 6.2 16.67 14.00 37 15.49 193 15.50 14.97 +.51 -4.3 FTCapStrn Q FTCS .59e 1.2 54.95 44.36 76 51.24 521 51.35 50.21 +1.00 +.5 FTArcaBio N FBT 147.10 102.93 51 137.40 366 137.66 132.28 +5.31 +10.3sFTDJInet N FDN 133.13 91.45 300 132.59 2239 133.13 126.54 +6.45 +20.7 FTN100ExT Q QQXT .14e .3 52.82 44.73 4 48.85 35 48.85 47.78 +.60 +.5 FsTrGrEn Q QCLN .08e .4 21.73 16.70 18 20.14 69 20.27 19.65 +.63 -.8 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 3 34.00 4 34.19 33.55 +1.15 +2.7 FT RNG N FCG .22e 1.0 24.67 18.65 64 22.53 929 23.15 21.43 +.67 -1.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 28.98 11 29.06 28.45 +.54 +.8 FT ConDis N FXD .30e .7 45.57 35.72 63 40.55 333 40.62 40.02 +.14 -3.7 FT ConStap N FXG .75e 1.6 51.57 44.32 213 45.90 374 46.13 45.09 +.54 -5.7sFT Engy N FXN .33e 2.0 16.79 12.25 206 16.53 2116 16.79 15.62 +.63 +6.8 FT Fincl N FXO .65e 2.0 32.92 26.94 199 31.85 645 32.00 31.17 +.75 +1.7 FT HlthCr N FXH 76.92 62.71 222 72.35 400 72.45 69.43 +2.42 +3.7 FT IndPrd N FXR .16e .4 42.74 33.68 65 39.98 538 40.13 38.72 +1.31 -1.5 FT Matls N FXZ .37e .9 46.43 36.89 68 42.98 395 43.28 41.89 +1.05 -2.0 FT Tech N FXL .13e .2 59.90 42.88 141 57.30 489 57.65 55.18 +2.34 +11.7 FT Utils N FXU .67e 2.6 28.59 23.46 68 25.72 304 26.02 25.19 -.24 -1.2sFTCloudC Q SKYY .13e .2 52.63 38.44 136 52.58 994 52.72 51.15 +1.61 +14.6 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 34 26.38 288 26.42 25.89 +.18 +.2 FTNdqAuto Q CARZ .88e 2.1 45.00 36.07 1 41.38 9 41.38 40.56 +.32 -2.0 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 1 27.42 11 27.47 27.06 +.32 -2.6 FT GblNRs Q FTRI .45e 3.5 13.15 10.89 1 12.98 11 12.98 12.57 +.31 +4.8sFT Cybersc Q CIBR .03e .1 27.37 20.59 249 26.61 1458 27.37 26.18 +.45 +15.0 FTIntlIPO Q FPXI .28e .7 39.87 30.18 3 37.36 33 37.62 36.99 +.48 +5.6 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 45.15 14 45.19 44.53 +.61 -.7 FT NAEngy N EMLP .93e 4.1 25.51 21.43 420 22.72 2110 22.77 22.27 +.19 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 139 48.19 798 48.20 48.10 +.04 +.3 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 93 47.52 481 47.71 47.43 -.03 -2.2sFT GlbCmd Q FTGC .26e 21.55 18.97 45 21.49 343 21.55 21.15 +.05 +3.8 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 72 14.99 332 15.05 14.91 -.06 -8.8 FT USIPO N FPX .32e .4 74.54 57.95 140 71.20 352 71.24 69.02 +2.41 +4.3 FTChnd N FNI .19e .5 43.90 34.20 11 39.90 50 40.03 39.18 +.85 +.8 FT Dow30 n N EDOW 23.50 19.61 12 22.16 50 22.18 21.57 +1.04 +.1 FT EngCn N FLM .58e 1.0 63.91 52.97 1 59.47 10 59.49 58.85 +.70 -.1 FT Wtr N FIW .21e .4 50.09 41.26 25 48.54 156 48.74 47.74 +1.02 -.3tFT IntPfd N FPF 1.95 8.8 25.10 22.03 183 22.13 864 22.23 22.03 +.01 -9.2 FT LCCore N FEX .58e 1.0 62.82 51.10 34 59.89 279 60.02 58.45 +1.35 +2.3 FT LCGr N FTC .24e .4 67.59 52.62 131 66.53 259 66.75 64.48 +2.41 +8.7 FT LCVal N FTA .82e 1.5 57.69 48.25 51 52.96 313 53.11 52.01 +.54 -3.1 FT MLP&E N FEI 1.42 11.0 16.50 11.68 157 12.95 806 12.98 12.54 +.39 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.01 68 52.58 269 52.71 52.42 -1.8 FT MCCore N FNX .51e .8 69.65 56.86 12 67.61 167 67.77 65.95 +1.72 +2.9 FTMstrDv N FDL .79e 2.8 31.14 27.37 118 28.48 723 28.58 27.75 +.44 -5.4 FTFutStrt N FMF 51.53 37.80 1 48.41 8 48.55 47.73 +.38 +1.6 FstTrMtg N FMY 1.02 7.6 14.48 13.35 7 13.45 83 13.52 13.37 +.04 -5.5 FT MultCG N FAD .20e .3 71.30 55.98 38 71.10 63 71.28 68.97 +2.29 +8.3 FT MultCV N FAB .45e .8 59.34 50.27 8 55.45 26 55.70 54.53 +.64 -2.7 FTNDXEq Q QQEW .27e .4 63.55 51.97 14 60.08 83 60.31 58.88 +1.14 +3.7 FT NsdABA Q QABA .75e 1.3 56.43 45.86 24 55.68 305 55.97 54.28 +1.22 +6.2 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 51.24 148 51.24 50.46 +.57 -1.8 FT MLPEn N FPL 1.26 11.6 13.58 9.57 89 10.82 446 10.87 10.53 +.22 -8.8 FT REIT N FRI .39e 1.7 24.11 20.20 14 22.30 185 22.42 22.02 +.31 -4.2 FT SCCore N FYX .38e .6 64.05 52.79 23 63.38 112 63.57 62.08 +1.62 +3.6 FTSpecFin N FGB .70 11.5 7.57 5.65 48 6.10 213 6.20 5.96 +.10 -.7 FTStrHi2 N FHY 1.32 11.0 13.90 11.97 10 12.03 56 12.15 11.98 +.04 -5.9 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.50 30 23.50 23.07 +.50 +.5 FTrVLDv N FVD .57e 1.9 31.85 28.54 226 30.13 1590 30.19 29.58 +.26 -2.4tFT EmOp N FEO 1.40 9.3 17.42 14.50 40 14.98 218 15.25 14.50 -.32 -8.2 FstUSBcsh Q FUSB .08 .7 34 14.38 10.38 4 11.13 27 11.48 10.67 +.01 -13.0sFstUtdCp Q FUNC .36f 1.6 24 21.60 14.10 278 22.55 453 22.90 18.50 +3.75 +29.6 First LI s Q FLIC .60 2.4 10 33.50 23.30 55 24.85 339 25.90 24.60 -.70 -12.8 FTrSenFlt N FCT .72 5.5 13.70 12.62 48 13.07 271 13.17 13.00 -.08 +1.8 FirstEngy N FE 1.44 4.2 7 35.56 27.93 1959 34.06 24282 34.65 33.08 -.05 +11.2 FsthdTech Q SVVC 12.74 7.29 13 11.36 117 11.54 11.11 +.21 +26.8 FstSvc n Q FSV .54f .8 38 74.49 57.17 16 70.64 129 71.43 69.29 +.07 +1.0 Fiserv s Q FISV 35 74.46 59.05 1519 72.79 7724 72.89 69.31 +3.07 +11.0 Fitbit n N FIT 7.32 4.51 3407 5.21 20309 5.44 4.87 +.26 -8.8 FiveBelow Q FIVE 78.28 44.30 621 71.01 3423 72.16 70.33 -.26 +7.1 500.com N WBAI 23.22 8.51 159 18.49 753 20.90 17.64 -1.52 +82.9 FiveOaks N OAKS .40m 13.0 10 5.61 2.55 191 3.04 520 3.06 2.85 +.15 -24.0 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 7 25.41 15 25.61 25.14 +.29 +.8 FvPntHld n N FPH 16.74 12.00 1472 13.26 2030 13.57 12.95 +.04 -6.0 FivePrime Q FPRX 48.87 15.66 746 17.96 2981 18.52 16.65 +.22 -18.1 FiveStar Q FVE 2.10 1.05 43 1.25 92 1.25 1.15 -16.7 Five9 Q FIVN 34.23 19.53 258 30.97 2125 32.48 30.85 -.62 +24.5 FlagstarB N FBC 28 40.06 28.43 100 34.24 1122 34.53 33.26 +.19 -8.5 F&C DynPf N DFP 1.92 8.1 28.36 23.50 34 23.63 220 23.85 23.60 -.07 -11.4 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 28 13.52 94 13.63 13.46 -.03 -9.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 9 10.82 88 10.85 10.77 +.05 -8.4 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.31 66 18.63 465 18.82 18.51 -.20 -8.9 FlrtyTotR N FLC 1.63 8.4 22.51 19.13 28 19.38 111 19.45 19.27 +.02 -10.3 Flanign A BDL .25f 1.0 13 30.95 20.20 0 23.89 2 24.80 23.00 -1.06 +1.3 Fleetcor N FLT 25 213.74 133.08 749 202.58 3556 206.29 199.45 +2.54 +5.3 Flex Ltd Q FLEX 15 19.71 12.93 7472 14.80 25034 14.88 13.93 +.69 -17.7 FlexPhm n Q FLKS 8.98 2.68 39 3.79 165 4.60 3.76 -.65 +8.6 FlexUSTilt N TILT 1.74e 1.5 118.93 98.52 7 113.26 28 113.56 110.65 +2.56 +1.2 FlxEmgTilt N TLTE 1.26e 2.1 65.59 51.86 19 59.57 118 59.89 58.27 +.55 -.3 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 285 34.96 2199 35.10 33.69 +.83 +5.0 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 51 24.19 608 24.21 24.15 -.01 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 39 24.46 480 24.52 24.42 -.06 -2.0tFlxCoreSl n N BNDC 28.51 24.09 24.09 6 24.13 24.09 -.13 -3.8 FlxGlbImp Q ESGG 101.95 85.28 4 97.19 6 97.55 95.35 +1.89 +2.3 FlxUS Imp Q ESG 70.00 56.06 64.07 12 64.07 63.26 +1.36 +.7 FlexEMTilt N TLEH 33.14 27.44 6 31.28 21 31.28 30.62 +.49 +1.4 FlxDMTilt N TLDH 30.34 26.89 23 29.20 58 29.30 28.90 +.47 +.1 FlxRAstAlo Q ASET 29.37 26.74 8 28.28 15 28.34 27.88 +.21 -1.6 FlxUSQLgC Q QLC 35.78 28.79 6 34.40 24 34.42 33.51 +.81 +3.2tFlxUSLgCp Q LKOR .41e 55.13 49.79 27 50.56 45 50.56 49.79 +.49 -7.7tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.75 11 48.97 41 48.97 48.75 +.11 -3.8tFlxDisDur Q MBSD .62e 2.7 24.42 23.02 77 23.14 105 23.18 23.02 +.01 -1.8 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 6 62.95 45 63.10 61.97 +.86 +.3 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 9 46.84 120 46.94 46.17 +.10 -3.9 FlxDevTilt N TLTD 1.88e 2.7 73.71 62.04 7 69.76 93 69.82 68.53 +.95 +.8 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.93 20 25.00 100 25.08 24.64 +.16 -2.0 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 1 28.43 25 28.46 27.92 +.23 -.5 FlxIntlDiv N IQDF 1.01e 3.8 28.63 24.85 35 26.50 502 26.56 25.99 +.27 -1.1 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.45 3 44.28 29 44.31 43.38 +.72 +.4 FlxQDvDyn N QDYN 1.22e 2.8 47.20 38.91 1 44.21 2 44.28 43.70 +1.63 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 49 45.38 3538 45.48 44.28 +.95 +.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 33 75.39 71 75.39 75.20 +.09 -.1 FlexSh n Q FPAY 6.56 2.63 28 4.22 100 4.80 3.87 +.11 +11.1 FlexSolu A FSI 9 2.58 1.33 3 1.37 37 1.46 1.36 -.05 -24.6 FlexionTh Q FLXN 32.25 16.51 753 25.78 3771 26.60 24.15 -.21 +3.0 Flexstl Q FLXS .88 2.4 57.79 34.74 14 37.39 64 38.47 36.73 -.65 -20.1 Flor&Dec n N FND 48 58.28 32.72 1167 46.17 5793 48.22 43.86 -.77 -5.2 Flotek N FTK 10.70 3.38 1612 3.55 7507 4.00 3.51 -.26 -23.8 FlowrsFds N FLO .68 3.0 25 22.82 16.80 747 22.63 4519 22.67 22.18 +.29 +17.2 Flowserve N FLS .76 1.7 50.43 37.51 5419 43.53 11205 48.02 42.82 -2.21 +3.3tFluent Inc Q FLNT 6.95 2.05 445 2.53 2908 3.00 2.05 -.23 -42.6 Fluidigm Q FLDM 8.38 2.52 175 5.71 1066 5.98 5.33 -.04 -3.1 Fluor N FLR .84 1.8 34 62.09 37.04 1625 46.55 16785 46.71 43.86 +.79 -9.9 FlushFn Q FFIC .80f 3.1 19 31.45 24.59 63 25.98 390 26.27 25.44 +.53 -5.5 FlyLeasing N FLY 1.00 7.0 12 14.65 11.54 128 14.30 1228 14.62 12.91 +.18 +10.8 Foamix Q FOMX 7.45 4.15 88 5.33 373 5.39 4.96 +.30 -11.3 FEMSA N FMX .74e .9 103.82 84.32 475 86.62 2533 90.70 85.75 -3.84 -7.8 Fonar Q FONR 9 33.90 19.15 50 26.08 271 29.60 25.31 -3.43 +7.1 FootLockr N FL 1.38f 3.2 17 75.03 28.42 2416 42.59 14092 42.73 40.02 +.92 -9.2 FordM N F .60a 5.4 6 13.48 10.14 19775 11.19 153665 11.44 11.02 -.17 -10.4 ForeScTc n Q FSCT 37.81 21.56 1298 30.55 3852 33.00 29.90 -1.58 -4.2 ForshtAut n Q FRSX 11.70 2.44 79 3.15 256 3.45 2.90 +.11 -21.8 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 899 20.06 7682 20.09 19.61 +.31 -16.8 Forestar N FOR 14 26.39 14.10 65 22.35 284 23.10 22.25 -.10 +1.6 FormFac Q FORM 34 18.65 11.10 292 13.05 2321 13.28 12.40 +.70 -16.6 ForrestR Q FORR .80 1.9 54 47.75 36.95 40 42.05 213 44.08 41.25 +.65 -4.9 ForsightEn N FELP .13 5.49 3.28 7 3.46 67 3.69 3.35 +.08 -20.8 Forterra n Q FRTA 52 20.47 3.02 735 8.83 3491 8.96 6.62 +1.91 -20.5sFortinet Q FTNT 60.28 35.44 1713 60.38 9557 60.57 54.76 +5.64 +38.2 Fortis n N FTS 1.70 5.1 38.24 31.41 133 33.03 735 33.77 32.87 -.73 -9.9 Fortive n N FTV .28 .4 80.31 60.40 1009 75.62 5726 75.97 73.16 +2.33 +4.5 FortressBio Q FBIO 5.54 3.14 129 3.53 821 3.91 3.50 -.12 -11.5 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 7 21.80 24 23.00 21.28 +.01 -4.2 FortTrInf n N FTAI 1.32 7.9 20.13 15.39 188 16.65 1256 17.26 16.55 -.16 -16.5 FortunaSlv N FSM 24 6.08 4.03 681 5.70 3608 5.82 5.57 -.03 +9.2 FBHmSec N FBHS .80 1.4 19 73.62 53.56 1336 56.12 6372 56.43 54.71 +.76 -18.0 ForumEn N FET 17.97 10.05 882 14.35 5662 14.80 13.48 +.45 -7.7 ForwrdA Q FWRD .60 1.1 25 64.80 49.23 102 56.95 653 57.28 53.77 +2.30 -.9 Forward h Q FORD 24 4.45 1.02 57 1.44 3282 1.67 1.41 +.01 +17.1 ForwdPh Q FWP 23.12e 9.70 1.63 9 2.17 104 2.45 1.95 -.10 -41.0sFossil Grp Q FOSL 19.90 5.50 3037 18.57 21809 19.90 14.23 +4.06 +139.0 Foster Q FSTR .16 .7 30.30 16.80 12 22.70 118 24.00 21.11 +.90 -16.4 FoundBld n N FBM 16.40 11.03 129 14.47 664 14.80 13.42 +.36 -2.2 FndtnMed Q FMI 87.10 31.70 254 75.95 977 76.00 68.60 +5.10 +11.4 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 151 23.02 1943 23.26 22.66 +.26 -10.4 FourSeEd n N FEDU 3.32 48.3 17 10.45 5.67 3 6.88 109 6.98 6.74 +.08 -23.6 FoxFactory Q FOXF 26 46.80 31.00 116 35.80 899 36.15 34.75 +.70 -7.9 Francesca Q FRAN 13 16.00 4.51 677 5.55 2936 5.58 4.78 +.67 -24.1 FrancoN g N FNV .96f 1.3 71 86.06 66.19 339 73.38 2317 75.60 72.93 -.24 -8.2 FrankCov N FC 31.20 17.35 35 26.40 119 26.70 25.25 +.95 +27.2 FrankElec Q FELE .48f 1.1 27 47.20 36.00 83 45.20 556 45.45 41.25 +1.40 -1.5 FrankFn n N FSB .40p 17 42.65 30.30 27 34.55 162 35.00 33.75 +.55 +1.3 FrankLibInt N FLQH 28.16 23.58 25.42 2 25.43 24.93 +.34 +.3 FrankLibEm N FLQE 35.59 29.30 30 32.47 53 32.65 31.86 +.36 -1.8 FrankLibGl N FLQD 30.47 27.37 3 28.21 7 28.21 27.87 +.45 -3.0 FrankLbGlE N FLQG 32.51 27.49 0 30.37 94 30.37 29.82 +.30 -.6 FrnL LoV n N FLLV 32.50 28.32 30.78 2 30.78 30.26 +.52 +1.6tFrnkLInvGr N FLCO 24.89 23.59 0 23.69 4 23.69 23.59 -4.4 FrnL IntO n N FLIO 31.52 26.84 29.20 2 29.20 29.16 +.21 -.7 FrkL US Eq N FLQL 30.33 25.55 10 28.94 16 28.94 28.42 +.40 +.1sFrkL US Sm N FLQS 28.02 24.17 0 28.01 1 28.02 27.87 +.98 +6.9 FrankRes N BEN .92f 2.8 11 47.65 31.67 2161 33.26 17894 33.56 32.19 +.40 -23.2 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 214 7.77 1383 7.99 7.68 -.07 -27.7 FrkLtdDur A FTF .74 6.7 12.13 10.97 62 11.06 305 11.12 11.00 +.03 -6.5 FrkUnv N FT .47 7.1 7.39 6.68 29 6.70 209 6.75 6.68 -.04 -6.6 FranksIntl N FI .30 4.1 9.15 4.93 826 7.33 6852 8.49 6.63 +.01 +10.2tFredsInc Q FRED .24 15.4 16.27 1.54 3087 1.56 10200 1.85 1.54 -.07 -61.5 FrptMcM N FCX .20 1.2 11 20.25 11.05 12881 16.27 73679 16.53 14.99 +.85 -14.2 FrghtCar lf Q RAIL .36 2.3 20.46 12.53 22 15.32 348 15.93 14.80 +.53 -10.3 FreqElec Q FEIM 10.59 7.53 25 8.24 139 8.85 8.19 -.55 -12.0 FresenMd N FMS .51e 1.0 57.94 44.88 69 50.71 517 50.90 50.00 +.67 -3.5 FDelMnt N FDP .60 1.3 20 54.61 43.02 100 47.56 669 48.77 47.00 -1.00 -.2 Freshpet Q FRPT 21.10 13.05 216 20.85 2009 21.05 18.50 +1.05 +10.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 58

FriedmInd A FRD .08 1.3 6.79 5.05 1 6.29 14 6.29 6.05 -.07 +10.7 FrontC pf Q FTRPR 11.13 76.5 23.01 7.68 208 14.55 1550 17.75 14.13 -2.83 +67.1 Frontr rs Q FTR 2.40 26.6 23.25 6.08 2979 9.03 23474 11.64 8.79 -2.31 +33.6 Frontlne rs N FRO .60e 36 6.54 3.79 140 4.65 1558 4.72 4.26 +.40 +1.3 FuelTech Q FTEK 1.83 .71 204 1.23 374 1.44 1.16 -.10 +9.8 FuelCell rs Q FCEL 2.49 .80 421 1.95 3167 1.99 1.86 +14.7 FulgentG n Q FLGT 10.80 2.73 1 3.80 59 4.09 3.60 -.09 -13.2 FulingGbl n Q FORK 6.00 2.85 34 3.51 58 4.05 3.51 -.45 -11.3 FullHseR Q FLL 4.10 2.10 57 3.40 306 3.58 3.25 +.03 -12.6 FullerHB N FUL .62f 1.2 25 58.74 46.62 148 51.32 1376 52.17 50.62 +.82 -4.7 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 678 17.45 3480 17.73 17.15 +.20 -2.5 Funko n Q FNKO 50 9.90 5.81 268 9.57 1103 9.79 9.03 +.52 +43.9 FutFintch lf Q FTFT 8.00 1.30 57 2.16 681 2.70 2.04 -.10 -48.2 FutureFuel N FF .24a 2.1 14 16.22 11.32 42 11.55 270 11.91 11.34 -.16 -18.0 FuweiF rs Q FFHL 4.93 2.35 8 3.50 38 3.96 3.15 +.06 +19.0G -:GWilliFood Q WILC 21 7.66 5.11 6 6.83 27 7.20 6.65 -.04 -5.0sG1Thera n Q GTHX 50.36 12.04 220 48.09 1599 52.44 44.24 +5.47 +142.4 GAMCO s N GBL .08 .3 32.60 23.97 19 26.50 108 26.64 25.12 +1.41 -10.6 GATX N GATX 1.76f 2.4 13 73.25 56.00 159 71.84 1131 73.00 69.18 +2.70 +15.6 GATX 66 N GMTA 27.00 22.81 25 25.36 68 25.45 25.16 -3.5tGCI Lb A n Q GLIBA 55.47 42.75 505 42.65 2069 45.48 42.51 -2.17 -22.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 74 23.93 362 24.48 23.50 +.03 +5.2 GCP ApT n N GCP 28 34.79 27.25 1080 31.00 4242 31.20 28.10 +2.70 -2.8 GDL Fund N GDL .64 6.8 10.38 9.13 36 9.46 135 9.46 9.27 +.11 -2.8sGDS Hld n Q GDS .46p 33.29 6.90 1212 35.26 4490 35.50 29.19 +4.86 +56.5 GGP Inc N GGP .88 4.3 30 24.37 18.83 5475 20.64 30919 20.66 19.77 +.86 -11.8tGGP Inc pfA N GGPpA 1.59 6.5 25.94 24.27 9 24.37 60 24.49 24.27 -.03 -3.5 GMAC CpT N ALLYpA 2.03 7.9 26.90 25.31 222 25.75 1251 26.37 25.75 -.03 -.8 GMS Inc n N GMS 16 39.98 27.21 112 30.32 954 31.75 30.22 -.30 -19.4tGNC N GNC .80 24.2 3 10.95 3.08 1235 3.30 13142 3.56 3.08 -.23 -10.6 GP Strat N GPX 27 31.25 19.25 45 20.15 273 20.90 19.30 +.05 -13.1 GSE Sy Q GVP 14 3.75 2.35 8 3.18 25 3.30 3.10 -.07 -2.2 GSI Tech Q GSIT 8.94 6.05 20 7.47 118 7.92 7.45 -.09 -6.2 GSV Cap Q GSVC 6 9.39 3.83 203 6.82 862 7.07 6.60 +.06 +25.1 GTT Comm N GTT 62.32 28.30 290 51.35 1986 53.05 50.30 +.60 +9.4 GTY Tch n Q GTYH 10.49 9.75 9.96 1649 9.96 9.96 -.01 +.3 GTY Tc un Q GTYHU 10.59 10.14 0 10.30 31 10.36 10.25 -.1 G-III s Q GIII 29 40.96 18.00 294 36.80 1792 37.03 35.24 +.91 -.2 GTx Inc rs Q GTXI 23.40 2.73 60 17.33 311 18.00 16.87 +.19 +36.3sGW Pharm Q GWPH 149.95 92.65 354 145.97 2080 149.95 140.27 +5.16 +10.6tGWG Hldgs Q GWGH 10.95 7.37 2 8.10 10 8.30 7.37 +.06 -2.6 GabCvInc N GCV .48 7.9 6.47 4.91 15 6.06 63 6.14 5.97 +.01 +2.6 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 1 25.91 2 26.07 25.91 -.22 -2.2 GabDvInc N GDV 1.32 5.9 24.97 21.01 86 22.50 635 22.58 21.92 +.53 -3.9 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 3 25.60 10 25.81 25.52 +.06 -2.1 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.49 1 25.53 5 25.71 25.50 +.03 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 2 25.23 26 25.27 25.01 +.14 -.5 GabelliET N GAB .60 9.6 6.65 5.87 352 6.23 2127 6.24 6.09 +.13 +.6 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 25.56 15 25.78 25.51 +.05 -2.1 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 23.96 7 24.03 23.90 -.00 -3.0 Gabeli pfJ N GABpJ 26.72 24.42 2 25.07 27 25.27 25.06 -.07 -1.8 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 2 24.11 22 24.44 23.92 -.19 -4.0 GabGSmM N GGZ 13.61 11.60 13 12.07 88 12.17 11.97 +.04 -5.3 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 2 25.06 10 25.30 25.00 -.06 -1.7 GabGUtil A GLU 1.20 6.3 21.96 18.00 5 18.95 39 19.02 18.71 +.08 -11.1 GabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 0 50.47 3 50.47 50.44 +.06 +.5 GabGoAn n A GGO 24.74 16.18 1 18.35 3 18.47 18.35 -.11 +1.7 GabHlthW N GRX .52 5.3 10.97 9.12 13 9.74 95 9.77 9.50 +.23 -5.6 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 4 25.34 11 25.51 25.32 -.08 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.85 9 25.89 25.73 +.05 -1.8 GabMultT N GGT .94e 9.9 10.09 8.27 21 9.54 162 9.57 9.32 +.21 +3.7 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.79 6 25.85 25.63 +.02 -1.8 GabMul pfE N GGTpE 25.30 22.97 1 23.43 8 23.66 23.33 +.06 -6.6 GabMedM n Q MOGLC 100.10 99.90 99.96 5 99.96 99.96 -.08 -.1 GabUtil N GUT .60 9.9 7.20 5.77 208 6.06 921 6.10 5.92 +.05 -14.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.41 2 25.44 25.30 +.10 -.7 GabUtil pfC N GUTpC 26.19 24.54 1 24.90 11 25.19 24.85 -.10 -2.2 Gafisa rs N GFA 12.99 5.53 14 6.72 52 6.98 6.28 +.11 -46.8 Gaiam A Q GAIA 17.70 10.35 53 17.35 532 17.55 15.23 +2.25 +39.9 Gain Cap N GCAP .24 3.0 13 13.26 5.62 230 8.12 1586 8.32 7.96 -.10 -18.8 Galapag n Q GLPG 121.09 72.90 198 92.89 1056 93.37 90.49 +1.99 -.9 GalectinTh Q GALT 6.74 1.28 152 3.36 916 3.43 3.10 +.07 +.6 Gallaghr N AJG 1.64 2.4 26 72.77 54.50 766 68.74 4736 69.52 68.00 -.20 +8.6 GalmedPh Q GLMD 6 12.22 3.61 24 5.89 94 6.19 5.36 -.04 -35.6 GamGldNR A GGN .84 16.3 5.81 4.80 533 5.15 2764 5.21 5.07 +.08 -1.2 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 1 23.13 16 23.40 22.99 -.28 -6.8 GamNRG&I N GNT .84 13.0 7.23 6.00 32 6.46 292 6.50 6.38 +.04 -3.7 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 7 23.47 33 23.90 23.38 -.03 -6.2 GameStop N GME 1.52 12.0 24.68 12.20 5507 12.71 19578 13.20 12.47 -.29 -29.2 Gam&Lsr n Q GLPI 2.52 7.2 19 39.32 32.51 931 34.86 6367 35.18 34.01 +.50 -5.8tGamngPtrs Q GPIC .12e 12.50 8.33 2 8.18 19 9.25 8.18 -.54 -27.2 Gannett n N GCI .64 5.5 12.38 7.36 1060 11.57 9240 11.71 10.05 +1.87 -.2 Gap N GPS .97f 3.3 14 35.68 21.02 4062 29.19 20696 29.49 28.06 +.39 -13.7 GardDnv n N GDI 38.00 19.91 1448 33.44 12382 33.76 31.44 +1.37 -1.4 Garmin Q GRMN 2.04 3.4 19 65.96 49.80 710 59.29 4235 59.98 59.00 -.60 -.5 GarrisnCap Q GARS 1.12 13.3 8 9.83 7.77 26 8.41 134 8.45 8.24 +.09 +3.7 Gartner N IT 41 142.16 110.76 1089 135.04 5787 136.24 122.56 +12.02 +9.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 65 24.15 559 24.80 23.55 +.50 -2.4 GasLPt pfA N GLOPpA 27.24 25.06 7 26.29 77 26.32 25.97 +.31 +.7 GasLog N GLOG .56 3.2 35 22.55 12.75 413 17.40 2316 18.70 17.25 -.30 -21.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 5 26.31 22 26.63 26.26 -.17 -1.1 GastarExp A GST 1.39 .38 1520 .73 11221 .86 .64 +.08 -30.5 Gastar pfA A GSTpA 2.16 13.5 20.50 6.40 14 16.00 92 16.50 15.08 +.50 -10.7 Gastar pfB A GSTpB 2.69 14.0 23.50 8.46 12 19.15 51 19.45 17.95 +1.00 +1.4 GatesInd n N GTES 29 18.72 14.77 121 15.77 1975 16.03 14.88 +.75 -12.8 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.70 21 9.74 9.41 +.26 -7.9 GeeGroup A JOB 6.28 2.00 1 2.58 12 2.58 2.42 +.12 -7.2tGemphire n Q GEMP 21.59 4.75 27 5.09 326 5.70 4.75 -.08 -35.9sGencoSh rs N GNK 18.98 8.47 193 18.02 1002 18.98 16.58 +1.47 +35.3 Gencor s Q GENC 40 18.45 14.95 5 15.55 67 15.70 15.16 +.05 -6.0 Generac N GNRC 18 53.78 33.77 432 49.25 2275 49.33 45.99 +3.22 -.5 GAInv N GAM 1.15e 1.0 36.59 32.20 27 34.60 193 34.65 33.65 +.86 +.6 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 1 25.98 9 25.99 25.87 -.00 -2.3 GnCable N BGC .72 2.4 37 30.18 14.95 825 29.80 5303 29.95 29.63 +.20 +.7 GenDynam N GD 3.72f 1.8 21 230.00 190.31 1297 203.92 8440 204.47 195.00 +8.85 +.2 GenElec N GE .48 3.3 29.47 12.73 28584 14.60 218254 14.77 14.00 +.50 -16.5sGenFin Q GFN 10.40 4.50 106 10.50 322 10.50 8.85 +1.50 +54.4 GenFin pfC Q GFNCP 8.90m 8.6 104.67 90.31 0 103.60 3 103.60 100.25 +3.59 +3.2 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 2 25.90 8 25.90 25.50 +.40 +2.6 GenMills N GIS 1.96 4.6 11 60.69 41.01 3249 42.66 18142 42.96 41.91 +.12 -28.0 GenMoly A GMO .53 .28 32 .39 256 .39 .37 +.02 +18.5 GenMotors N GM 1.52 4.1 46.76 31.92 4846 36.89 43779 37.25 35.97 +.18 -10.0 Gener8M n N GNRT 6.94 4.17 136 5.99 1651 6.05 5.00 +.25 -9.5 Gensco N GCO 12 51.45 20.90 148 43.30 799 43.45 40.40 +1.80 +33.2 GenesWyo N GWR 26 84.40 61.44 347 77.28 2514 78.09 74.39 +3.18 -1.8 GenesisEn N GEL 2.88f 13.6 51 32.59 18.42 542 21.10 2379 21.57 20.41 +.22 -5.6 GenesisHlt N GEN .24 14.6 2.44 .60 257 1.64 1553 1.66 1.49 +.04 +114.9 GeneticT rs Q GENE 2.05 .70 28 1.20 157 1.32 1.14 -.02 +3.4 GenieEn n N GNE .30 5.7 8.01 3.82 61 5.22 379 5.41 4.81 +.09 +19.7 GenieE pfA N GNEpA .64 8.6 7.94 7.02 2 7.38 13 7.40 7.22 +.04 +.5 GeniusBr n Q GNUS 4.80 2.01 5 2.81 30 3.05 2.68 +.07 +3.3 GenMark Q GNMK 13.67 3.63 214 6.87 1704 7.38 6.73 -.20 +64.7 GenoceaB Q GNCA 6.78 .79 307 .92 1816 .99 .90 -.04 -21.0sGenomic Q GHDX 38.61 26.54 203 38.16 966 38.61 34.39 +3.69 +11.6 Genpact N G .30 20 34.79 25.56 894 31.17 6739 31.23 29.34 +1.53 -1.8 Genprex n Q GNPX 19.45 3.84 319 10.87 1520 18.44 10.70 -3.33 +131.3 Gentex Q GNTX .44f 1.9 16 24.60 16.59 855 23.14 8475 23.37 22.63 +.18 +10.5 Gentherm Q THRM 39 40.80 29.50 119 34.85 884 35.30 34.05 +.40 +9.8 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 577 91.38 4151 91.70 88.92 +1.46 -3.8 Genworth N GNW 2 4.15 2.66 934 3.07 11483 3.26 3.02 +.05 -1.3 GeoGrp s N GEO 1.88 7.9 14 33.40 19.05 597 23.87 4399 25.14 23.66 -1.05 +1.1 GeoPark N GPRK 15.39 6.48 160 14.03 1743 14.69 13.39 +.11 +41.6 GaPw 77 n N GPJA 26.14 23.01 17 24.39 152 24.41 24.24 +.08 -4.8 GeospcT hs Q GEOS 18.71 9.18 101 10.94 771 11.45 10.64 -.30 -15.7 Gerdau N GGB .02e .4 5.32 2.60 7537 4.86 47651 5.05 4.43 +.15 +30.6 GerABcp s Q GABC .60 1.7 20 39.02 30.32 24 35.35 227 35.95 35.16 -.10 +.1 GerNew N GF 1.23e .4 21.49 15.85 44 19.71 76 19.84 19.31 +.19 +1.4 GeronCp Q GERN 6.68 1.74 6684 3.47 14982 3.96 3.25 -.38 +92.8 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 63 25.47 465 25.93 24.51 -.18 -6.2tGevo rs Q GEVO 1.09 .32 802 .33 2333 .39 .31 -.02 -44.1 Gibraltar Q ROCK 18 38.80 25.61 121 37.30 1107 37.45 35.55 +1.80 +13.0 GigCapit n N GIG 10.22 9.60 9.80 555 9.80 9.73 +.05 +1.7 GigaMda rs Q GIGM 4.37 2.36 40 2.82 84 2.90 2.60 +.12 -7.2 GilatSatell Q GILT 9.22 4.12 23 7.82 87 8.23 7.54 -.44 +1.1 Gildan s N GIL .45 1.6 17 34.19 27.08 214 28.74 1810 29.39 28.42 +.14 -11.0 GileadSci Q GILD 2.28 3.4 8 89.54 63.76 10006 66.16 52273 66.75 64.43 +.74 -7.6 GlacierBc Q GBCI .92f 2.4 21 41.24 31.38 162 38.70 1235 39.02 37.34 +1.12 -1.8 GladstnCap Q GLAD .84 9.4 9 10.11 7.80 75 8.97 462 9.08 8.81 +.13 -2.6 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.35 31 25.45 25.23 +.15 -1.9 GladstnCm Q GOOD 1.50 8.2 23.29 16.78 74 18.36 404 18.65 18.30 +.13 -12.8 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 26.48 2 26.97 26.27 +.22 +.2 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 3 25.96 10 26.30 25.96 -.21 -.4 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 1 25.09 20 25.09 24.90 +.14 -3.1 GladstInv Q GAIN .80a 7.1 17 11.50 9.00 128 11.25 702 11.41 11.11 +.12 +.8 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.32 9 25.33 25.22 +.07 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 2 25.55 3 25.55 25.32 +.14 +.4 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.30 3 25.47 25.27 -.05 -1.2 GladstLnd Q LAND .53 4.1 95 14.29 10.77 59 12.78 271 12.95 12.31 +.20 -4.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.40 1 25.55 3 25.60 25.55 -.10 -1.2 Glatfelter N GLT .52 3.1 13 23.85 15.76 67 16.63 608 16.98 16.40 +.14 -22.0 Glaukos n N GKOS 44.76 23.08 793 31.75 4102 36.60 31.09 -2.70 +23.8 GlaxoSKln N GSK 2.89e 7.2 44.54 34.52 2416 40.03 11265 40.30 39.38 +.74 +12.9 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 9 11.98 20 12.00 11.60 +.18 +8.3 GblBldT n Q GBT 68.05 24.03 611 49.50 4075 49.50 43.29 +6.00 +25.8 GblBrCopp N BRSS .24 .8 12 36.50 27.50 86 30.90 673 32.40 30.55 -.95 -6.6 GblEagEnt Q ENT 3.84 1.03 178 1.10 1618 1.23 1.07 -.10 -52.0 GlbIndem Q GBLI 22 49.91 32.22 19 39.54 63 41.14 38.12 -.76 -5.9 GlbIndm 45 Q GBLIZ 1.94 7.7 26.24 24.99 2 25.23 36 25.29 25.02 -.06 -2.4 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.03 3 25.46 33 25.61 25.35 -.14 -1.6 GlbMed n N GMRE .20p 10.25 6.34 166 8.42 1002 8.95 8.08 +.05 +2.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.77 15 24.90 24.22 +.62 -2.2 GlobNetL n N GNL .94 5.0 31 22.99 15.55 686 18.92 3483 20.20 18.85 -.15 -8.1 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.29 81 24.65 148 24.80 24.40 +.20 -4.0 GlobPtrs N GLP 1.85 10.6 20.87 15.17 247 17.45 724 18.00 16.25 +1.41 +4.5 GlobPay s N GPN .04 39 118.94 87.30 732 116.13 4745 116.70 113.04 +3.28 +15.9tGlSlfStor n Q SELF .26 6.3 5.19 3.94 8 4.12 32 4.24 3.94 -.06 -10.6 GlbShipLs N GSL .40 28.8 1.94 .97 72 1.39 464 1.40 1.22 +.06 +19.8 GlbShip pfB N GSLpB 2.19 9.1 25.36 20.00 4 23.95 13 24.30 23.89 -.08 +.1 GlWatRs n Q GWRS .28 3.1 10.00 8.40 9 8.99 43 9.24 8.63 -.01 -3.7 GlbXNordic N GXF .83e 3.6 24.68 21.86 7 22.95 29 23.05 22.27 +.66 +1.1 GbXSpDvE N SDEM .63e 17.90 15.17 7 15.77 39 15.81 15.47 -.06 -3.1 GbXSpdvRE Q SRET 1.24 8.3 15.88 13.72 26 14.91 203 14.96 14.66 +.23 -4.0 GblXEffic N EFFE .16p 27.69 24.99 2 26.55 6 26.61 26.53 +.54 -.3 GblXPortgl N PGAL .36e 2.8 13.10 10.66 231 13.00 291 13.00 12.40 +.54 +9.3 GblXColum N GXG .41e 3.8 11.51 9.33 80 10.85 894 11.13 10.52 +.05 +8.3 GblXEmFtr N EMFM .40e 1.7 26.16 21.04 2 23.38 8 23.57 23.00 -.12 -2.5 GbXMLP&E N MLPX .60 4.7 14.60 11.36 124 12.86 2363 13.02 12.60 +.21 -5.4 GblXChMat N CHIM .24e 1.1 24.12 15.71 0 21.42 3 21.49 20.68 +.63 +2.7 GblXArg N ARGT .09e .3 38.46 27.40 155 31.56 1804 33.16 31.04 -1.16 -10.6 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 30 24.46 290 24.65 24.21 -.04 -4.5 GXSupInPf N SPFF .99 8.4 12.96 11.65 73 11.76 260 11.81 11.70 +.05 -3.3 GblXGuru N GURU .28e .9 31.88 26.14 3 30.77 38 30.87 30.12 +.69 +3.6 GbXGreece N GREK .13e 1.3 11.56 8.57 326 10.26 2254 10.30 9.88 -.02 -.2 GblXChCon N CHIQ .12e .6 19.96 13.60 76 18.95 321 19.05 18.40 +.56 +1.5 GblXSocM Q SOCL 39.03 27.20 24 34.60 503 34.90 33.32 +1.23 +5.0 GblX MLP N MLPA .90e 10.0 11.36 8.14 445 9.04 2841 9.30 8.94 +.05 -8.4 GblXFertil N SOIL .25e 2.4 11.01 9.14 2 10.39 20 10.48 10.24 +.04 -1.3sGblXChiEn N CHIE .41e 3.1 13.16 10.55 0 13.13 16 13.16 12.28 +.61 +15.6 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 155 21.04 851 21.15 20.74 +.22 -3.4 GlbXChiFn N CHIX .34e 1.8 21.04 14.56 24 18.80 75 18.84 18.03 +.56 +4.4 GbXSEAsia N ASEA .42e 2.4 18.44 14.55 1 17.29 33 17.50 16.99 -.31 +1.7 GblXPakist N PAK 19.23 12.15 9 12.40 51 12.59 12.39 -.19 +.2 GblXChiInd N CHII .35e 2.4 16.58 13.44 3 14.85 4 15.14 14.64 +.25 -2.8sGblXNorway N NORW .83e 5.7 14.69 11.19 34 14.64 319 14.71 14.24 +.28 +11.5 GbXNsChiT Q QQQC .07e .2 34.11 23.50 13 30.20 60 30.63 28.94 +.99 -2.2 GblXScUS n N SCIU 32.53 27.62 4 31.49 38 31.52 30.90 +.48 +1.8 GblXScEu n N SCID 29.75 26.13 28.53 4 28.53 28.23 +.24 +2.9 GblXScAs n N SCIX 27.08 23.76 25.85 1 25.85 25.76 +.06 -.2 GblXScJp n N SCIJ 33.72 28.38 0 31.59 2 31.82 31.43 -.01 -.3 sGbX Auto n Q DRIV 15.44 14.56 9 15.39 64 15.46 15.02 +.36 +.7 GbX US pf n N PFFD 26.22 23.70 8 24.15 42 24.21 23.98 +.03 -2.9 GbXNigeria N NGE .31e 1.4 27.10 15.20 40 22.91 91 23.65 22.90 -.72 +5.5 GbX US Inf N PAVE 17.80 13.80 61 16.49 175 16.57 15.81 +.67 -1.7 GblFound n N BOSS 20.72 15.35 1 19.10 11 19.10 18.58 +.70 +10.3 GblX SupDv Q EFAS 19.06 17.04 3 18.35 21 18.41 18.15 +.11 +1.3 GblXYldco Q YLCO .51 4.3 12.89 11.36 38 11.88 40 11.99 11.75 +.01 -5.6 GblX Rob n Q BOTZ 27.42 17.84 735 23.91 3816 24.00 23.27 +.68 +.9 GlbXCon ef Q KRMA 20.83 16.83 4 19.85 24 19.90 19.40 +.35 +2.2 GblXMilTh Q MILN 21.10 17.09 6 20.83 35 20.84 20.25 +.57 +8.2 GbX Longv Q LNGR 21.38 17.41 1 20.02 6 20.10 19.51 +.47 +2.9 GlX Intrn n Q SNSR 21.41 17.65 16 20.15 89 20.25 19.77 +.45 +1.5sGbX HlthW Q BFIT 17.99 15.43 2 18.00 7 18.01 17.83 +.17 +8.0 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 14 14.83 31 14.83 14.62 +.23 -3.1sGlX Fintc n Q FINX 25.20 17.14 366 25.20 653 25.24 24.14 +1.10 +14.8 GlbXCop rs N COPX .43e 1.6 29.34 19.28 43 27.21 184 27.39 25.88 +1.01 -.5 GlbXSilv rs N SIL 37.30 28.21 121 31.30 501 31.64 30.27 +.44 -4.1 GlbXLith rs N LIT 41.21 28.10 305 34.07 1334 34.21 33.49 +.48 -12.1 GbX Gold rs N GOEX 25.21 20.08 4 23.37 52 23.54 22.74 +.15 +.3 GbXUran rs N URA 16.36 11.81 101 13.77 1271 14.00 13.32 -.04 -8.5 GlXCatholc Q CATH 35.58 28.84 2 33.71 62 33.72 32.86 +.83 +2.4 GlblScape A GSB .06 1.6 21 5.51 3.27 35 3.70 122 3.83 3.60 -.10 +4.2 Globalstar A GSAT 2.51 .53 3756 .67 20107 .68 .58 +.06 -49.2sGlobantSA N GLOB 60 54.84 33.87 1392 51.83 3248 55.74 46.28 +5.83 +11.6 GlobusM rs Q GLBS 2.26 .71 80 .81 698 .92 .75 +.04 -29.3 GlobusMed N GMED 41 52.56 27.79 420 49.09 2934 50.47 48.79 +.14 +19.4 Glowpoint A GLOW .65 .15 137 .19 1027 .21 .18 +.00 -46.7sGluMobile Q GLUU 5.50 2.42 1544 5.43 12584 5.50 5.02 +.11 +49.2 GlycoMim Q GLYC 26.05 3.82 578 18.49 2054 18.79 17.40 +.70 +10.1sGoDaddy n N GDDY 99 69.74 38.34 1414 69.43 10772 69.74 65.71 +3.65 +38.1tGogo Q GOGO 14.76 5.05 1964 5.46 28389 8.39 5.05 -2.87 -51.6 GolLinhs s N GOL 14.48 4.13 735 8.78 3758 10.23 8.46 -1.53 +.2sGolLNGLtd Q GLNG .20 .6 34.98 19.32 668 33.33 4926 34.98 33.06 -.27 +11.8 GolLNGPt Q GMLP 2.31 11.2 23.46 16.78 191 20.57 1063 20.89 19.90 +.31 -9.8 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 20 25.41 131 26.04 25.35 -.19 -2.3 GoldFLtd N GFI .02e .5 4.70 3.33 1475 3.86 13510 3.94 3.75 -.05 -10.2sGoldResrc A GORO .02 .4 68 5.50 3.37 197 5.46 1305 5.55 5.22 +.07 +24.1 GoldStdV g A GSV 2.07 1.25 216 1.63 1173 1.63 1.54 +.07 -6.9 Goldcrp g N GG .24 1.7 19 15.55 11.64 3724 13.81 20232 13.82 13.20 +.34 +8.1 GoldBull n Q DNJR 8.50 4.40 20 5.61 91 5.99 5.11 +.61 +18.3 GoldenEnt Q GDEN 26 34.75 14.71 365 28.65 1859 29.97 26.89 +1.83 -12.3 GoldenMin A AUMN .68 .36 108 .42 412 .45 .41 -.02 -2.8 GoldenOc rs Q GOGL .10e 9.95 5.43 97 8.87 584 8.88 8.44 +.55 +8.8 GoldStr g A GSS 6 .92 .56 3520 .71 7337 .72 .68 +.02 -19.8 GldFld A GV 11 6.38 3.60 62 4.40 391 4.63 4.25 -.15 -10.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 614 25.71 879 25.76 25.48 +.03 -3.0 GS BDC n N GSBD 1.80 8.7 11 23.54 18.78 102 20.59 829 20.78 19.60 +1.36 -7.2 GS ActbtInt N GSIE 32.48 27.28 80 30.71 923 30.77 30.21 +.36 +2.4 GS ActEM N GEM 39.44 30.39 106 36.11 607 36.29 35.20 +.66 +.8 GS ActEur N GSEU .60e 33.94 29.45 2 32.54 15 32.56 31.98 +.42 +2.6 GS ActJpn N GSIY 36.02 29.55 1 34.67 12 34.67 34.12 +.29 +3.1 GS US LgC N GSEW 46.27 40.58 1 43.98 22 44.02 43.13 +.79 +1.2 GS HYBd n N GHYB 50.32 48.05 1 48.44 5 48.50 48.29 +.07 -2.2tGS CpBd n N GIGB 50.44 47.87 3 48.09 44 48.09 47.87 +.07 -4.2 GS ActLgC N GSLC 57.42 46.85 192 54.89 1227 54.97 53.51 +1.21 +2.9 GS 0-1Yr n N GBIL 105.09 99.91 80 100.06 447 100.07 99.97 +.03 +.1 GS Indus n N GVIP 57.97 45.03 8 54.48 52 54.68 53.30 +1.38 +2.9sGS SCap n N GSSC 45.47 39.39 2 45.24 19 45.47 44.39 +.90 +4.5sGSCI37 N GSC 27.91 17.55 15 27.07 18 27.91 26.60 +.34 +12.9 GoldmanS N GS 3.20f 1.3 23 275.31 209.62 1538 242.92 11955 245.42 235.28 +7.98 -4.6 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 61 27.25 196 27.51 27.19 -.21 -4.6 GoldS pfN N GSpN 28.34 25.95 46 26.14 186 26.25 25.97 -.02 -6.1 GoldS pfB N GSpB 1.55 6.0 27.17 25.20 14 25.81 94 25.94 25.67 -.14 -.3 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 15 22.83 83 22.95 22.66 +.10 +.4 GoldS pfA N GSpA .96 4.3 24.46 21.25 62 22.25 276 22.36 21.83 +.36 -1.3 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 63 22.53 389 22.57 22.28 +.09 -.3 GS MLPEn N GER .64 9.9 8.29 5.25 465 6.47 1264 6.60 6.07 +.37 +5.2 GS MLPInc N GMZ 1.38 15.1 10.66 7.55 99 9.15 579 9.15 8.67 +.44 +2.3 GolubCap Q GBDC 1.28a 7.0 13 20.47 17.35 209 18.41 1131 18.69 18.09 +.28 +1.2 GoodTimes Q GTIM 3.78 2.25 11 3.29 47 3.30 3.20 -.01 +24.0 GoodrPet n A GDP 14.39 8.20 59 14.05 185 14.30 12.65 +1.42 +28.8 Goodyear Q GT .56 2.2 8 36.52 24.64 1896 25.54 14177 25.86 24.78 +.26 -21.0sGoosehIn n Q GSHD 17.70 10.78 55 16.83 562 17.70 15.35 +1.48 +6.9 GoPro Q GPRO 11.89 4.42 2770 5.74 23274 5.94 5.25 +.29 -24.2 GordPoin n Q GRAQ 9.77 9.70 3 9.71 4 9.72 9.71 +.01 +.1 GordPoi un Q GPAQU 10.35 9.97 7 10.15 24 10.19 10.09 -.05 +1.5 GorsHl A n Q GSHT 11.24 9.30 6 10.03 59 10.04 10.00 -.02 +.9 GoresHl un Q GSHTU 10.75 10.24 3 10.73 15 10.75 10.40 +.23 +3.6sGormanR N GRC .50 1.5 29 33.50 23.55 35 33.36 170 33.76 32.36 +1.06 +6.9 GovPrpIT Q GOV 1.72 12.4 23 22.99 11.87 746 13.83 4908 14.07 13.65 -.01 -25.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 11 25.35 71 25.46 25.06 +.04 -1.9 vjGrace N GRA .96 1.3 21 77.37 58.48 511 71.87 4782 72.20 69.56 +2.15 +2.5 Graco s N GGG .53 1.2 15 49.69 34.89 567 45.80 2849 46.07 44.65 +.62 +1.3sGrahamCp N GHM .36 1.5 16 24.23 17.97 14 23.55 151 24.23 23.10 +.49 +12.5 GrahamH s N GHC 5.32f .9 23 625.45 536.90 24 601.60 123 604.20 590.55 +2.35 +7.7 Graingr N GWW 5.44f 1.8 26 309.80 155.00 524 296.05 3016 302.81 285.11 +10.64 +25.3 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 13 25.57 166 25.86 25.55 -.10 -5.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 4196 27.49 64811 27.55 27.48 +3.67 +3.1 GranTrra g A GTE 3.43 1.93 2769 3.35 8547 3.40 3.14 +.03 +24.1 GranaMon N GRAM .25e 7.1 5.15 2.25 50 3.53 394 3.58 3.27 +.20 +23.7 GrCanyEd Q LOPE 24 111.41 71.01 149 108.19 1300 110.00 105.01 +2.79 +20.8 GraniteC N GVA .52 .9 28 68.58 45.14 223 57.22 1552 57.67 53.90 +3.18 -9.8 GranitPnt n N GPMT 1.52f 8.6 19.30 16.15 210 17.64 1055 17.69 16.80 +.78 -.6sGraniteRE N GRP/U 2.30 42.10 36.24 3 41.75 7 42.49 39.38 +2.40 +6.8 Gran Gld n N BAR 142.87 123.68 3 131.70 12 132.34 130.63 +.63 +1.1 GranCom n N COMB 27.07 24.80 9 26.83 53 26.98 26.50 +.03 +2.5 GranSP n N COMG 32.29 24.96 1 30.24 6 30.48 29.81 +.23 +9.2sGrphTInt n N EAF 18.37 14.44 537 18.71 4204 18.78 16.46 +2.30 +20.7 GraphPkg N GPK .30 2.1 15 16.74 12.65 3423 14.22 23468 14.36 13.61 +.09 -8.0 Gravity rs Q GRVY 29 108.97 13.18 34 65.60 76 72.00 63.98 -5.30 -30.6 GrayTelev N GTN 6 17.80 10.70 826 11.75 6233 12.25 10.85 +.85 -29.9tGrayTvA N GTN/A 16 15.30 9.60 10.55 2 10.65 9.60 +.70 -26.5 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 92 13.50 226 13.55 13.29 +.12 -2.3 GrtAjx24 n N AJXA 26.80 24.54 22 25.50 25 25.50 25.25 +.35 +.5 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 23 9.40 106 9.48 9.18 +.15 -4.5 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 1 25.30 8 25.40 25.15 -.24 -.6 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 3 24.51 16 24.65 24.20 +.06 +.2 GrElm hn Q GEC 4.40 3.20 4 3.80 22 3.90 3.75 -.05 -6.2 GrLkDrge Q GLDD 5.70 3.60 150 5.10 666 5.15 4.85 +.15 -5.6 GtPanSilv g A GPL 1.46 1.06 578 1.27 1720 1.32 1.20 +.01 -1.6 GtPlainEn N GXP 1.10 3.4 16 34.72 27.60 832 32.50 5436 33.29 31.70 -.68 +.8 GrtSoBc Q GSBC 1.12f 2.0 15 58.45 47.50 19 55.65 148 56.55 54.65 +.60 +7.7 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 171 42.75 1109 43.43 41.88 +.98 +7.4 GreenBncp Q GNBC .10p 18 24.40 18.40 67 23.35 636 23.45 22.25 +1.00 +15.0 GreenBrick Q GRBK 17 12.20 8.90 14 11.05 119 11.10 10.45 +.60 -2.2sGreenDot N GDOT 51 74.23 35.36 500 72.00 3376 74.23 61.70 +10.50 +19.5 GreenPlns Q GPRE .48 2.5 27 25.80 15.60 463 19.30 4904 19.65 17.25 +1.35 +14.5tGrnP LP n Q GPP 1.90f 11.6 9 21.00 15.65 76 16.35 1315 17.10 15.65 -.65 -12.6sGreenTrH n N GHG 13.45 10.75 68 13.49 689 13.65 11.44 +1.97 +4.2 GreenbCos N GBX .92f 2.0 10 54.45 41.45 255 47.05 1842 47.75 45.39 +1.75 -11.7 GrCB NY s Q GCBC .39 1.2 24 38.00 22.16 4 31.40 26 34.65 30.55 -3.10 -3.7sGreenhill N GHL .20 .8 26.55 13.80 692 24.90 4064 26.55 24.15 +.75 +27.7 Greenlight Q GLRE 23.15 15.00 304 15.58 1483 15.70 15.35 -.03 -22.5 Greif A N GEF 1.68 2.8 20 65.60 47.97 84 60.00 769 60.58 58.90 +.67 -1.0 Greif B N GEF/B 2.51e 3.8 21 71.95 52.50 4 65.20 22 65.45 62.75 +1.20 -6.0 GrdsmHld n Q GSUM 13.99 3.68 364 6.23 1990 6.84 5.68 +.50 -31.9sGriffin Q GRIF .40f 1.0 31 38.56 28.29 3 38.77 22 38.95 37.48 +1.18 +5.6 Griffon N GFF .28f 1.2 23 24.50 17.45 55 22.45 783 23.15 21.65 +.90 +10.3 GrifolsSA s Q GRFS .38e 1.7 25.18 19.92 983 22.93 3913 22.96 20.97 +2.00 Group1 N GPI 1.00f 1.5 9 84.47 51.62 126 68.24 1024 69.56 66.76 +.38 -3.8 Groupon Q GRPN 5.99 2.90 11532 5.20 73003 5.48 4.71 +.49 +2.0 GrubHub N GRUB 112.41 41.35 979 102.04 5117 106.70 99.00 +3.26 +42.1 GAeroPac N PAC 2.78e 3.0 119.87 87.66 35 92.54 429 97.25 92.04 -2.71 -9.9 GpAeroCN Q OMAB 1.71e 4.1 18 52.51 37.45 93 41.29 394 41.97 39.72 -.27 -.5tGpoASur N ASR 3.31e 229.45 164.65 17 170.23 210 173.67 164.65 +2.40 -6.7 GpoAvalAc N AVAL .40 4.7 9.51 7.86 66 8.51 427 8.79 8.44 -.22 +.1 GrpoFin Q GGAL .36e .8 73.45 36.09 1119 47.99 6589 53.77 45.51 -3.92 -27.1 GpoSimec A SIM 11.74 8.97 19 10.11 92 10.51 9.33 +.33 +8.1 GpSuprvi n N SUPV 33.85 16.11 993 20.85 6897 23.73 18.75 -2.39 -28.9 GpTelevisa N TV 27.37 14.20 2152 18.62 10417 18.78 17.51 +1.14 -.3 GuangRy N GSH .63e 2.1 37.43 24.43 2 29.76 12 29.93 29.09 +.71 -10.9 GuarntyBc Q GBNK .66 2.2 21 30.42 24.05 33 29.65 250 29.90 29.05 +.40 +7.2 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 4 32.85 48 33.15 32.00 -.14 +7.2 GuarFBc Q GFED .48 2.0 21 23.71 15.89 1 23.49 1 23.50 23.00 +1.36 +5.2sGuess N GES .90 3.7 24.01 9.56 1120 24.24 6401 24.59 22.32 +.98 +43.6 GuggBAB N GBAB 1.66 7.6 23.32 20.97 20 21.73 135 21.76 21.36 +.18 -4.4 Gug 25Cp n N BSJP 25.23 23.92 6 24.15 14 24.16 24.01 +.09 -2.9 GugCrdAllo N GGM 2.18 9.8 23.93 21.08 34 22.09 141 22.27 21.59 +.52 +.7 GugEnhEq N GPM .96 11.1 9.42 7.72 150 8.61 937 8.61 8.36 +.24 -3.3 GugChinTc N CQQQ .60e 1.0 67.24 44.50 107 59.74 372 60.49 57.63 +1.87 -1.5 GugCdnEn N ENY .49e 6.0 8.98 7.25 4 8.19 110 8.22 7.92 +.14 -2.4 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 11 26.55 43 26.60 26.05 +.28 -3.8 GugSolar N TAN .83e 3.2 26.70 17.50 214 25.90 1258 26.24 24.27 +1.65 +3.1 GugChinSC N HAO .76e 2.4 33.23 24.36 7 31.44 85 31.74 30.93 +.51 +6.3 Gug BRIC N EEB .41e 1.1 42.00 30.85 6 38.62 32 38.88 37.87 +.86 +3.4 ClyWUSRE N WREI 1.53e 3.2 48.78 40.99 1 44.15 3 44.15 43.74 +.85 -6.8 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 5 46.35 22 46.48 45.35 +1.16 +6.6 GugStrOp N GOF 2.19 10.3 21.85 18.80 160 21.17 801 21.23 20.91 +.14 -1.9sGuidewire N GWRE 92.95 60.15 329 91.63 2349 92.95 88.09 +3.44 +23.4 GulfIsland Q GIFI .04 .4 13.95 6.90 79 10.05 572 10.35 9.15 +.50 -25.1 GulfRes Q GURE 2 2.05 1.31 55 1.42 252 1.46 1.36 +.02 -3.4sGlfmrkOf n A GLF 36.11 17.80 43 34.25 227 36.28 33.50 -.50 +20.2 GulfportE Q GPOR 4 17.17 8.11 3111 10.31 26509 10.83 8.60 +1.40 -19.2 Gyrodyne n Q GYRO 2.50e 22.84 18.91 1 20.70 1 21.09 20.70 -.04 +3.1H -: H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 326 38.06 1769 38.86 34.54 +3.52 -6.4 HCA Hldg N HCA .35p 15 106.84 71.18 1949 101.78 9383 102.23 96.92 +4.23 +15.9 HCI Grp N HCI 1.50f 3.5 49.25 27.11 76 42.84 362 43.11 40.20 +2.10 +43.3 HCP Inc N HCP 1.48 6.1 13 33.67 21.48 2275 24.08 13390 24.28 23.40 +.64 -7.7 HD Supply Q HDS 16 42.25 28.97 1013 39.88 7699 40.13 38.68 +.71 -.4 HDFC Bk N HDB .37e .4 110.77 82.64 1140 99.53 6266 99.86 94.56 +2.99 -2.1 HFF Inc N HF 1.80e 15 51.74 30.06 381 34.13 1639 36.27 33.78 -2.07 -29.8 HMG A HMG 16.33 8.94 3 13.02 12 15.13 12.83 +.02 +4.2 HMN Fn Q HMNF 17 19.50 16.60 1 19.00 11 19.20 18.45 -.20 -.5sHMS Hldgs Q HMSY 41 21.06 11.01 359 21.14 2861 21.24 19.54 +1.68 +24.7 HNI Corp N HNI 1.18f 3.3 17 46.53 31.16 93 36.00 673 36.18 34.84 +1.07 -6.7 HP Inc N HPQ .53 2.3 14 24.75 17.10 5544 22.71 32036 22.84 21.65 +1.03 +8.1 HRG Grp N HRG 19.77 9.42 2546 11.78 17638 11.82 11.05 +.27 -30.5 HSBC N HSBC 1.50e 3.0 55.89 42.99 1100 50.18 6794 50.45 48.31 +1.20 -2.8 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 40 25.89 323 25.93 25.76 +.13 +.3 HTG Mol h Q HTGM 5.83 1.59 1315 3.54 3683 4.05 3.45 -.14 +74.4 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.39 11 14.50 14.30 +.01 -5.4 HabitRest Q HABT 52 19.65 8.10 198 8.80 1576 9.15 8.55 -.15 -7.9 HackettGp Q HCKT .34f 2.1 19 20.36 13.24 82 16.11 473 16.75 15.63 -.35 +2.5sHaemonet N HAE 80 86.11 38.47 903 86.75 4254 87.44 76.13 +6.82 +49.4 Hailiang n Q HLG 88.92 7.02 208 78.24 1036 81.75 68.58 +1.54 +73.1tHainCels lf Q HAIN 45.61 25.80 1331 27.91 13011 28.77 25.80 -.59 -34.2 HalconRs n N HK 9.07 3.69 2044 4.87 18601 5.19 4.51 +.04 -35.7 HalladorE Q HNRG .16 2.2 7 8.40 4.79 41 7.38 252 7.62 6.65 +.67 +21.2 Hallibrtn N HAL .72 1.4 57.86 38.18 8541 52.28 38593 53.68 50.76 +.09 +7.0 HallmkFn Q HALL 11.83 8.62 15 9.74 106 9.91 9.45 -.10 -6.6 Halozyme Q HALO 50 21.48 11.41 3506 18.83 6570 20.54 17.40 -.46 -7.1sHalyrdHlt N HYH 26 54.46 35.24 184 53.14 1802 54.46 52.10 -.32 +15.1 HamiltnBc Q HBK 15.99 14.00 1 14.40 2 14.95 14.32 -.10 -6.5 HamBchBr N HBB .34 1.3 41.00 20.97 17 26.16 139 26.31 23.75 +1.66 +1.8sHamilLa n Q HLNE .70 1.5 45.55 18.78 161 45.78 527 45.93 43.40 +2.02 +29.4 HancHld Q HBHC .96 1.9 19 56.40 41.05 392 51.30 2130 51.90 49.95 +1.45 +3.6 HancHld 45 Q HBHCL 1.49 5.8 26.73 25.00 8 25.54 43 25.55 25.13 +.21 -2.0 HancFinOp N BTO 1.48 3.8 41.00 31.24 32 39.31 177 39.61 38.76 +.27 -.1tHanJS N JHS .87e 6.4 15.12 13.49 18 13.55 165 13.62 13.49 -.08 -8.8tHanJI N JHI 1.45e 8.8 18.85 16.28 19 16.41 96 16.42 16.28 -.03 -6.3 HanPrmDv N PDT 1.08a 7.0 17.33 14.50 48 15.51 284 15.56 15.31 +.18 -9.5 HanPfEq N HPI 1.68 8.1 22.58 19.73 40 20.70 133 20.99 20.70 +.11 -3.4 HanPfd2 N HPF 1.68 8.3 22.71 19.39 31 20.23 207 20.35 20.10 +.20 -5.9 HanPfd3 N HPS 1.47 8.2 19.48 16.80 43 17.97 233 18.16 17.86 +.14 -4.2 HanTxAdv N HTD 1.45 6.5 26.79 21.00 63 22.35 422 22.70 22.22 -.11 -9.4 Hanesbds s N HBI .60 3.6 9 25.73 16.38 4219 16.73 23921 16.93 16.43 -.08 -20.0 HanmiFin Q HAFC .96 3.4 15 33.10 25.45 116 28.20 663 28.55 27.35 +.55 -7.1 HannArms N HASI 1.32 6.9 35 25.28 17.33 192 19.08 1474 19.44 18.80 +.21 -20.7 HanoverIns N THG 2.16 1.8 65 121.39 79.23 158 120.25 976 120.85 114.58 +4.75 +11.3 HanovIns53 N THGA 1.59 6.3 26.00 25.02 5 25.38 38 25.38 25.20 +.16 +.2 Hanwha rs Q HQCL 9.50 6.30 5 6.92 57 7.07 6.61 -.08 -1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 59

HarbrOne n Q HONE 59 22.29 15.92 46 18.22 372 18.49 17.59 +.43 -4.9 Hardinge Q HDNG .08 .4 37 19.47 10.54 64 18.36 176 18.39 18.32 +.03 +5.4 HarleyD N HOG 1.48 3.6 13 56.95 39.34 1008 40.77 12011 41.19 39.94 -.23 -19.9 Harmonic Q HLIT 5.60 2.80 309 3.80 8707 3.85 3.37 +.40 -9.5 HarmonyG N HMY .05 2.53 1.56 2401 1.92 18621 2.05 1.88 -.11 +2.7 HarrisCorp N HRS 2.28 1.5 28 170.54 106.18 466 156.65 4262 157.37 148.49 +6.81 +10.6 Harsco N HSC .20m .9 57 23.60 13.55 480 22.15 2680 22.90 21.45 +.70 +18.8 HarteHk rs N HHS 14.40 7.27 52 10.11 130 10.22 8.51 +1.32 HartfFn42 N HGH 1.97 6.8 32.00 28.57 151 28.88 299 29.35 28.71 -.24 -1.3 HartfdFn N HIG 1.00 1.9 18 59.20 48.36 1528 52.56 7262 53.18 52.08 -.17 -6.6 HrvrdBio Q HBIO 98 6.15 2.30 86 4.90 629 5.00 4.64 -.10 +48.5tHarvCapCr Q HCAP 1.14a 11.4 7 14.09 9.90 28 10.04 102 10.30 9.90 -.22 -8.4 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.50 5 25.57 25.30 +.22 +.2 Hasbro Q HAS 2.28 2.6 52 116.20 79.00 883 87.25 5317 89.16 85.87 +.38 -4.0 Haverty N HVT .72 3.7 20 27.23 17.70 88 19.65 527 19.75 19.00 +.20 -13.2 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 320 33.84 2129 35.12 33.65 -1.23 -6.4 HawHold Q HA .48 1.3 5 59.45 32.40 617 37.25 4056 37.80 35.30 +.37 -6.5 HawaiiTel Q HCOM 31.91 24.01 8 29.14 118 29.66 28.14 +.84 -5.6 Hawkins Q HWKN .88 2.8 16 51.05 30.55 30 31.90 127 32.65 31.60 +.10 -9.4 HawthornB Q HWBK .40f 1.8 17 22.40 17.69 0 22.00 2 22.00 21.40 +.24 +6.0 HaymkAc n Q HYAC 9.85 9.50 398 9.63 1630 9.67 9.63 -.02 +.7sHaymkA un Q HYACU 10.12 9.88 10.09 90 10.12 9.92 +.05 +1.9 HaynesIntl Q HAYN .88 2.2 45.14 28.97 72 39.86 395 40.72 38.24 -.31 +24.4 Hc2 Hldgs N HCHC 1.29 7.79 4.30 396 6.37 1728 6.92 6.26 -.44 +7.1 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 547 38.06 4243 38.75 37.29 +.55 -27.8 HlthInsInn Q HIIQ 21 37.38 12.65 218 28.45 1750 29.55 26.20 +1.80 +14.0 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 921 27.90 6178 28.23 27.46 +.02 -13.1 HlthcreTr N HTA 1.22 4.7 50 32.84 24.19 854 26.00 6028 26.32 25.49 +.50 -13.4sHealthEqty Q HQY 70.89 40.21 299 71.48 2191 71.62 69.14 +2.14 +53.2 HlthStrm Q HSTM 1.00e 72 31.53 21.15 66 27.44 592 27.89 26.25 +1.13 +18.5 HrtlndEx Q HTLD .08 .4 19 25.22 17.48 710 17.90 2712 18.08 17.53 +.14 -23.3 HeartFn Q HTLF .52a .9 18 56.40 42.10 62 54.80 355 55.35 53.20 +1.10 +2.1 HeatBio rs Q HTBX 7.89 1.09 1376 1.32 17141 1.35 1.23 +.06 -65.5 HebronTc n Q HEBT 4.26 1.45 1 1.66 5 1.70 1.63 +.03 -36.9 HeclaM N HL .01e .3 6.16 3.25 2499 3.93 17385 4.15 3.86 -1.0 Heico s N HEI 93.16 56.47 166 92.97 892 93.14 88.51 +4.57 Heico A s N HEI/A 59 78.65 47.00 85 76.65 544 76.70 73.65 +3.15 HeidrkStr Q HSII .52 1.3 39.32 17.90 99 38.60 876 39.10 37.00 +.95 +57.2 HelenTroy Q HELE 16 102.88 81.10 182 91.70 1124 92.38 87.45 +1.85 -4.8tHeliMAn h Q HMNY 38.86 .61 30847 .65 126577 2.16 .55 -1.47 -89.7sHelius Med n Q HSDT 11.78 7.47 34 11.37 287 11.78 8.25 +2.84 +45.6 HelixEn N HLX 3 8.70 4.82 571 8.00 5668 8.24 7.46 +.35 +6.1 HelmPayne N HP 2.80f 4.1 75.02 42.16 1028 68.85 8449 70.94 66.28 -1.05 +6.5 HemisMda Q HMTV 13.20 10.50 30 11.75 203 11.85 11.20 +.30 +1.7 Hemisphrx rs A HEB .74 .28 1710 .30 8218 .34 .29 -.02 -13.3 HennesAd s Q HNNA .40 2.1 9 20.00 13.88 4 19.30 39 19.88 19.03 -.59 +16.7 HennCap n A HCAC 10.49 8.97 0 9.96 33 9.99 9.95 -.05 +1.6 HennCap un A HCAC/U 11.53 10.04 2 10.61 4 10.65 10.57 -.04 +2.3 HSchein s Q HSIC 29 93.50 62.56 1155 72.94 11873 76.98 69.52 -2.61 +4.4sHerbalife N HLF 24 113.49 60.71 401 111.53 4200 113.49 109.78 +.53 +64.7 HercHld n N HRI 72.99 33.27 140 55.88 1345 58.45 52.87 +3.27 -10.7 HercTGC N HTGC 1.24 9.9 12 13.97 11.55 361 12.49 1969 12.72 12.28 +.49 -4.8tHercTG 24 N HTGX 1.56 6.2 25.85 25.01 3 25.10 47 25.12 25.01 +.03 -2.0 HrtgeCo Q HTBK .44 2.6 20 17.28 12.76 115 16.82 592 17.17 16.60 +.20 +9.8 HrtgeFn Q HFWA .60 1.9 22 33.25 23.00 199 31.80 549 31.85 30.85 +.80 +3.2 HeritageIns N HRTG .24 1.4 19.15 8.85 222 17.04 1737 17.13 15.00 +1.85 -5.4 HeritCryst Q HCCI 30 25.20 14.35 72 20.50 676 21.00 19.35 +.78 -5.7 HernTher h Q HRTX 32.70 12.70 1135 30.75 5273 32.40 28.55 -1.05 +69.9 Hersha pfC N HTpC 1.72 7.2 26.28 23.82 24.05 15 24.09 23.95 +.04 -4.3 Hersha rs N HT 1.12 5.7 14 19.87 16.60 190 19.65 1666 19.78 19.24 +.46 +12.9 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 9 23.40 69 23.74 23.10 +.06 -5.1 Hersha pfE N HTpE 26.40 22.66 3 23.23 31 23.43 23.03 +.03 -6.1 Hershey N HSY 2.62 2.8 20 116.49 89.10 704 92.46 5214 93.67 90.95 +.68 -18.5 HertzGl N HTZ 27.27 8.52 4603 17.68 43131 22.22 16.70 -3.69 -20.0 HerzfldCrb Q CUBA .12e 7.54 6.60 1 6.94 62 6.94 6.76 +.06 -2.9 HeskaCorp Q HSKA 57 115.00 56.59 121 92.89 466 94.34 89.85 +3.49 +15.8sHess N HES 1.33f 2.1 63.67 37.25 3275 62.72 37672 63.67 58.13 +4.01 +32.1sHess pfA N HESpA 71.49 48.24 41 70.57 413 71.49 66.25 +4.24 +21.9 HessMidP n N HESM 1.33f 6.7 19 26.05 18.32 70 19.91 395 20.95 19.53 +.06 +.5 HP Ent n N HPE .56f 3.2 44 19.48 12.70 11498 17.67 59278 17.78 17.19 +.46 +23.1sHexcel N HXL .50 .7 25 69.55 49.20 363 69.64 1908 69.90 67.02 +2.68 +12.6 Hexindai n Q HX 17.00 10.20 33 11.88 110 12.08 11.34 +.28 +7.5 Hi-Crush N HCLP 1.05e 7.8 15 15.45 7.25 1046 13.45 8689 13.80 12.65 +.90 +25.7 Hibbett Q HIBB 16 28.65 9.40 442 27.40 2680 28.40 26.30 -.50 +34.3 HighPtRs N HPR 7.38 2.66 2170 6.18 13084 7.22 6.18 -.76 +20.5 HighlFlR n N HFRO 16.60 15.00 102 16.00 743 16.03 15.94 +.02 +3.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 122 18.28 601 18.32 18.27 -.02 +.5tHighpwrInt Q HPJ 4 6.00 3.15 178 3.20 305 3.60 2.85 -.05 -13.5 HghwyH Q HIHO .32e 6.6 6.55 3.10 9 4.87 45 5.15 4.67 -.08 +15.9 HighwdPrp N HIW 1.85 4.0 20 53.34 41.34 1441 46.61 4837 46.93 45.33 +1.30 -8.4 Hill Intl N HIL 6.00 4.25 93 5.65 608 5.65 5.15 +.45 +3.7 Hill-Rom N HRC .80 .9 23 91.11 71.91 389 88.45 1622 88.70 85.25 +1.48 +4.9 HillenInc N HI .83 1.8 23 49.35 34.65 130 46.70 1395 46.93 44.25 +2.55 +4.5 HillmCT pf A HLMp 2.90 8.6 36.95 29.63 1 33.62 16 33.70 33.01 -.08 -2.1 HilltopH N HTH .28 1.2 12 28.32 21.47 329 22.71 2136 23.16 22.03 +.56 -10.3 HilGrVa n N HGV 47.75 32.20 1450 40.32 7836 40.62 38.94 +1.07 -3.9 Hilton N HLT .60 .7 42 88.11 60.54 1750 83.51 12021 83.74 80.85 +2.50 +4.6 HimaxTch Q HIMX .24e 3.5 40 13.95 5.97 2414 6.81 12872 7.35 6.76 -.41 -34.6 HingmSv Q HIFS 1.36a .6 18 242.00 172.62 1 212.11 7 217.78 207.01 -6.77 +2.5 Histogenics Q HSGX 3.35 1.59 84 2.54 355 2.69 2.40 -.09 +23.9 HoeghLP N HMLP 1.72 9.9 11 20.00 15.33 94 17.40 503 17.60 17.10 +.15 -6.7 Hoegh pfA N HMLPpA 2.19 8.7 27.42 25.02 17 25.30 198 25.40 25.18 +.05 -6.0 HollyEngy N HEP 2.62f 9.0 14 36.05 26.09 172 29.09 697 29.69 28.12 +.17 -10.5sHollyFront N HFC 1.32 2.0 17 68.74 23.46 2057 67.62 13581 68.74 64.73 +1.57 +32.0 Hollysys Q HOLI .12e .5 19 28.35 15.20 381 21.84 1248 23.00 21.55 -.20 -1.9 Hologic Q HOLX 46.80 35.10 1829 38.26 13983 38.56 36.44 +.33 -10.5 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 27 44.21 150 44.45 42.97 +.56 +2.3 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 403 23.54 2760 23.89 23.16 +.23 +1.2 HomeDp N HD 4.12f 2.2 26 207.61 144.25 5340 190.31 22541 190.80 182.50 +5.28 +.4 HomeStreet Q HMST 22 32.60 24.00 224 27.25 854 27.55 26.48 +.50 -5.9 HomeTrBc Q HTBI 26 28.00 21.40 11 26.85 92 27.23 26.45 +.40 +4.3 HomolMd n Q FIXX 24.40 16.12 76 20.18 561 22.13 19.97 -1.37 +8.1 Honda N HMC .84e 2.5 37.29 27.05 366 33.08 3299 33.30 32.27 -.39 -2.9 HonwllIntl N HON 2.98 2.0 65 165.13 129.00 1543 147.36 10857 148.28 142.80 +3.47 -3.9 HookerFu Q HOFT .56 1.5 15 52.75 35.90 24 37.75 307 38.50 37.00 +.30 -11.1 HopeBcp Q HOPE .52 2.9 16 19.92 15.10 1120 18.13 10763 18.35 17.32 +.71 -.7 HopFedBc Q HFBC .20 1.3 20 16.29 13.51 0 15.13 18 15.20 14.83 +7.3 HorMan N HMN 1.14f 2.7 26 47.65 33.85 67 42.95 609 43.40 42.25 -.65 -2.6 HorizBcp s Q HBNC .60f 2.0 18 31.14 24.54 31 29.90 245 30.17 27.50 +.27 +7.6tHorizGbl n N HZN 26 19.26 5.13 703 5.47 3686 6.05 5.13 -.43 -61.0 HorizPhm Q HZNP 16.02 9.45 1577 14.25 14529 15.06 12.55 +.01 -2.4 HorizTFn Q HRZN 1.20 11.7 10 11.88 9.66 85 10.24 302 10.30 9.98 +.25 -8.7sHorizFn22 n N HTFA 25.99 25.26 10 25.83 21 25.99 25.65 +.18 +1.7 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 94 24.60 397 24.65 24.35 +.22 +.3 HorzDAX Q DAX .60m 1.9 34.00 28.49 1 31.34 8 31.43 30.91 +.32 -.8 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 3 49.96 43 49.96 48.85 +.90 -.7 HorGKWld N KLDW 35.73 29.78 2 34.65 30 34.66 34.18 +.42 +3.5 Horz Saba n N CEFS 23.00 20.35 2 20.61 48 20.62 20.44 +.10 -3.7 HrzProSp n N FANZ 23.37 19.92 1 22.44 4 22.48 22.26 +.22 +.7 Hormel s N HRL .75 2.1 22 38.00 29.75 1290 36.26 10059 36.60 35.32 +.49 -.4 Hornbeck N HOS 4.87 1.51 234 3.03 2031 3.73 3.02 +.02 -2.6 Hortonwks Q HDP 22.00 10.85 897 18.12 9770 19.74 16.85 +.24 -9.9 HospPT Q HPT 2.12f 7.6 11 31.90 23.83 903 27.93 5931 28.13 25.62 +2.24 -6.4 HostHotls N HST 1.00a 4.8 17 21.53 17.26 5446 20.73 36734 21.03 19.78 +.89 +4.4 HostessBr n Q TWNK 28 17.03 11.00 1424 13.27 6187 14.03 13.15 -.27 -10.4 HoughMH Q HMHC 13.95 6.20 471 6.80 2877 7.00 6.70 -.20 -26.9 HoulihnL n N HLI 1.08 2.2 19 52.81 32.72 271 48.89 1192 50.74 45.06 +3.61 +7.6 HstnAEn A HUSA 1.05 .22 193 .24 1202 .25 .24 +.01 -26.7 HoustWC Q HWCC .12m 1.5 8.35 4.70 27 7.75 247 7.88 6.97 +.75 +7.6 HovnEn pf A Q HOVNP 8.47 5.50 1 6.54 7 6.85 6.50 -.25 -12.8 HovnanE N HOV 3.41 1.66 785 1.88 5557 2.09 1.87 -.17 -43.9 HowardBcp Q HBMD 29 24.20 16.70 10 17.85 150 18.30 17.60 +.05 -18.9 HHughes N HHC 28 140.38 114.28 123 132.48 948 133.50 129.84 +1.00 +.9 HuanPwr N HNP 2.45e 9.1 31.85 23.64 49 26.85 249 26.90 26.10 +.36 +7.4 HubGroup Q HUBG 27 52.25 33.18 174 47.60 1377 48.20 45.10 +2.30 -.6 Hubbell N HUBB 3.08 2.9 20 149.03 100.55 429 104.71 2506 105.72 103.58 +.74 -22.6 HubSpot N HUBS 124.45 63.00 1601 114.65 4099 120.65 110.15 +4.60 +29.7 HudBayM g N HBM .02 11 10.25 4.60 480 7.50 2402 7.55 6.75 +.50 -14.8 HudsonGbl Q HSON .20 11.1 2.44 1.26 8 1.80 119 2.00 1.74 -.14 -20.0 HudsPacP N HPP 1.00 2.9 28 36.14 28.25 741 34.89 5479 35.22 33.38 +.94 +1.9tHudsonTc Q HDSN 10 10.40 2.71 1937 2.63 8105 4.19 2.56 -1.34 -56.8 HugotnR N HGT .09e 14.5 2 2.05 .55 52 .62 839 .66 .61 -.02 -55.7 Humana N HUM 2.00f .7 24 299.85 223.40 651 284.72 5273 288.75 268.88 -2.67 +14.8 HuntJB Q JBHT .96 .8 20 126.49 83.35 691 124.66 3944 125.42 117.39 +7.24 +8.4 HunterMar Q HUNT 10.10 7.99 31 9.80 53 9.80 9.71 -.04 +.4 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5570 15.13 35910 15.23 14.60 +.43 +3.9 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 46 26.25 169 26.37 25.97 +.04 -6.7 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 7 25.44 21 25.64 25.20 -.16 -2.3 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 2 39.80 63 40.11 39.60 +.44 +3.8 HuntAct n Q SQZZ 27.00 23.30 0 25.62 2 25.78 25.49 +.22 +1.2 Str 7handl n Q HNDL 25.98 23.65 6 23.98 125 24.71 23.87 +.12 -4.3 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 471 220.17 3756 224.80 210.32 +9.51 -6.6 Huntsmn N HUN .65f 2.1 11 36.09 23.12 1722 31.61 15842 31.89 29.20 +2.03 -5.0 Hurco Q HURC .44f 1.0 18 50.33 27.74 6 46.15 69 47.35 44.60 +1.50 +9.6 HuronCon Q HURN 44.85 29.53 88 36.90 522 37.15 34.25 +2.35 -8.8 HutChMd n Q HCM 42.25 18.67 41 34.34 637 34.69 33.00 +.76 -12.9 HuttigBld Q HBP 7.75 4.82 52 5.87 225 6.20 5.72 -11.7stHuya n N HUYA 11582 16.06 11582 17.07 15.25 Hyatt N H 38 83.02 54.38 1289 81.60 5340 82.00 77.86 +3.14 +11.0 Hydrognc Q HYGS 12.00 6.45 82 8.20 158 8.56 7.75 -.10 -26.1 HysterYale N HY 1.21 1.8 18 93.90 62.62 37 68.68 193 69.27 66.36 +1.10 -19.4I -:I-AMCap n Q IAM 11.94 9.75 41 10.07 291 10.55 10.03 +2.0 I-AMCap rt Q IAMXR .49 .21 0 .40 269 .46 .32 +.05 +33.3 IAC Inter Q IAC 1.36 .9 56 166.64 98.27 2101 148.26 9909 149.50 132.25 +15.84 +21.2 IAMGld g N IAG 1.52f 24.9 7.25 4.19 2346 6.10 20807 6.25 5.63 +.46 +4.6 ICAD Q ICAD 5.33 2.93 25 3.74 90 3.86 3.54 -.15 +8.7 ICC Hld n Q ICCH 70 18.00 14.54 2 14.78 5 15.23 14.76 -.07 -9.2 ICF Intl Q ICFI .56 .9 20 69.05 41.10 78 65.60 609 67.05 63.55 +.85 +25.0 ICICI Bk N IBN .16e 1.8 11.26 7.89 4319 9.14 32403 9.18 8.72 +.67 -6.1sICU Med Q ICUI 272.80 154.70 137 264.55 915 272.80 251.60 +5.65 +22.5 IClickInt n Q ICLK 11.40 5.05 90 7.65 375 7.87 7.05 +.10 -15.5 ID Syst Q IDSY 8.05 5.50 17 5.86 276 6.57 5.76 -.75 -15.6sIdexxLab s Q IDXX 63 217.89 146.09 329 211.38 2514 217.89 203.15 -.82 +35.2 IDT Cp N IDT 1.00f 18.8 17.71 5.08 96 5.33 675 5.53 5.09 -.02 -49.7sIEC Elec A IEC 5.05 3.35 135 5.12 311 5.25 3.99 +.89 +24.3 IES Hldgs Q IESC 25 19.35 14.05 12 17.50 119 17.85 17.10 -.15 +1.4sIF Bancp Q IROQ .20f 1.0 24 21.33 19.10 7 20.88 16 21.33 20.20 +.62 +6.2 IFresh n Q IFMK 18.00 4.62 6 6.38 30 6.76 6.25 -.02 -50.9sIHS Mark Q INFO 31 51.90 42.40 1866 52.24 9917 52.28 49.02 +2.87 +15.7 II-VI Q IIVI 29 53.08 29.90 537 44.90 3474 45.80 41.40 +1.75 -4.4 ILG Inc Q ILG .70 2.1 39 35.00 24.38 2182 33.99 9747 34.33 33.39 +.47 +19.3tING N ING .14e .9 20.58 15.92 2537 15.99 12488 16.68 15.92 -.63 -13.4 ING 6.125 N ISG 1.53 5.9 26.37 25.20 33 25.74 125 25.74 25.44 +.27 +.8 ING 6.375 N ISF 1.59 6.2 26.24 25.40 100 25.79 243 25.82 25.57 +.18 +.4sINTLFCStn Q INTL 19 47.18 33.11 72 46.79 351 47.29 44.47 +1.44 +10.0 ION Geo rs N IO 32.45 3.20 109 27.15 894 28.75 26.50 -.20 +37.5 IPG Photon Q IPGP 40 264.11 132.41 253 251.47 1812 253.00 231.31 +18.11 +17.4 iPass Q IPAS 1.51 .25 828 .37 5957 .38 .27 +.09 -28.3tiPicEnt n Q IPIC 17.00 6.75 13 7.50 71 8.20 6.75 -.69 -50.5 IQ HdgMult N QAI 33.13 29.04 110 30.67 558 30.69 30.40 +.27 +.8 IQ HdgLgS N QLS 24.53 20.46 0 22.17 5 22.17 22.03 +.17 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 42 25.70 1804 25.72 25.13 +.56 +1.6 IQ Ch SC n N CSML 29.58 23.89 140 27.93 1326 28.02 27.34 +.61 -.4 IQ HdgEv N QED 22.00 20.65 0 21.13 1 21.17 21.13 +.16 +1.1 IQ HiYlVl n N HYLV 25.58 22.89 15 24.25 21 24.29 24.18 +.02 -3.6tIQ CorePl n N AGGP 21.05 18.93 81 19.01 191 19.06 18.93 -.05 -4.7 IQ CoreBd n N AGGE 19.88 18.43 2 18.53 11 18.56 18.46 -.03 -5.3 IQ GTAA N QGTA 25.44 22.97 12 24.40 57 24.40 24.09 +.37 IQ 50HgEur N HFXE 21.45 19.05 3 20.60 609 20.60 20.33 +.33 +1.3 IQ 50HIntl N HFXI 22.80 20.00 19 21.89 821 21.89 21.58 +.32 +1.1 IQ RealRtn N CPI 27.85 27.17 0 27.67 15 27.67 27.47 +.13 +.9 IQUSReSC N ROOF 1.43e 5.7 27.88 22.60 10 25.06 56 25.26 24.66 +.40 -4.8 IQMrgArb N MNA 31.92 29.98 228 30.36 415 30.59 30.25 -.11 -2.2 IQ AgriSC N CROP .41e 1.2 35.99 31.64 3 33.78 11 33.86 33.50 -.03 -3.3 IQ GlbRes N GRES .10e .4 29.30 24.87 10 28.12 152 28.23 27.70 +.41 -1.6sIQIYI n Q IQ 23.15 15.30 12456 20.52 46398 23.15 16.20 +4.35 +32.0 IQVIA Hldg N IQV 12 110.67 81.74 905 103.02 4373 103.25 97.65 +4.00 +5.2tIRSA N IRS 32.97 18.04 59 20.68 597 21.80 18.04 -.64 -30.1tIRSA Prop Q IRCP 1.86e 4.9 64.68 37.86 54 37.96 72 41.60 37.80 -3.55 -32.8 sIRhythm n Q IRTC 69.99 32.10 123 68.22 1240 69.99 64.32 +1.37 +21.7 iRobot Q IRBT 28 109.78 55.77 485 62.36 3095 62.77 59.75 +2.34 -18.7 iShGold N IAU 13.11 11.61 9546 12.65 62243 12.72 12.53 +.03 +1.1siShGSCI N GSG 17.93 13.16 283 17.78 2023 17.93 17.28 +.16 +9.2 iSAstla N EWA 1.01e 4.4 24.19 21.07 1051 22.85 5774 22.91 22.39 +.12 -1.4 iSAstria N EWO .37e 1.5 27.41 20.21 71 25.39 724 25.43 24.62 +.46 +3.0 iShBelg N EWK .51e 2.5 23.00 19.33 137 20.71 208 20.84 20.53 +.05 -1.5 iShBrazil N EWZ .67e 1.6 47.85 31.78 23670 40.94 103810 41.98 39.52 +.19 +1.2 iShCanada N EWC .48e 1.7 30.60 25.58 2621 29.02 17345 29.09 28.16 +.71 -2.1 iShEMU N EZU .86e 1.9 47.13 40.03 6247 44.84 27222 44.93 44.09 +.30 +3.4 iSFrance N EWQ .58e 1.8 33.73 28.51 446 32.84 7602 32.92 32.26 +.16 +5.2 iShGerm N EWG .60e 1.8 35.87 30.08 1176 33.15 18837 33.22 32.63 +.31 +.4 iSh HK N EWH .61e 2.3 26.93 23.03 6287 26.37 23582 26.40 25.24 +.79 +3.7 iSh SKor N EWY .65e .9 79.07 64.87 2086 74.97 12197 75.25 72.81 +.65 +.1tiShMexico N EWW .78e 1.6 57.82 47.06 3248 48.07 23581 49.03 47.06 -.72 -2.5 iShNeth N EWN .66e 2.1 34.09 28.69 79 32.11 844 32.20 31.71 +.15 +1.2 iSPacxJpn N EPP 1.66e 3.4 50.34 43.68 424 48.27 1301 48.33 47.16 +.64 +1.0 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 327 67.88 1894 68.46 64.34 +2.24 -3.0 iShSpain N EWP .99e 2.9 36.38 31.52 696 33.94 2937 34.02 33.16 +.49 +3.6 iSSwedn N EWD .76e 2.2 36.71 32.02 2185 34.21 3448 34.50 33.00 +1.32 +.9 iShSwitz N EWL .75e 2.2 37.84 33.43 767 34.50 3631 34.61 34.06 +.43 -3.0 iShFrntr100 N FM .30e .9 36.19 28.36 141 31.99 1317 32.87 31.89 -.76 -3.4 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 14 49.62 70 49.76 49.45 +.09 -1.6 iShxUSH bt A HYXU .92e 1.7 57.19 48.93 9 54.03 58 54.18 53.64 -.16 -.8tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.51 12 48.99 27 49.03 48.51 +.07 -4.3tiShEMkHY N EMHY 3.98 8.4 51.12 46.57 23 47.43 332 47.47 46.57 +.13 -5.1 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 1 47.03 13 47.03 46.30 +.07 -6.1 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 36 41.54 415 41.78 40.65 +.16 -.7 iShGblSilv N SLVP .29e 2.7 12.02 9.34 24 10.77 90 10.86 10.43 +.19 -.6siShGblEnP N FILL .59e 2.5 23.75 17.81 23 23.75 80 23.97 22.56 +1.07 +10.2 iShGblAgri N VEGI .55e 1.9 31.00 25.88 2 29.19 50 29.20 28.64 +.41 -.6 iShMsciWld N URTH 1.57e 1.7 94.23 79.02 9 89.86 60 90.05 87.95 +1.78 +2.0 iShEMAsia Q EEMA 1.23e 1.7 81.27 61.91 40 74.52 531 74.75 72.45 +1.34 +1.0 iShEMktSC N EEMS .89e 1.7 57.36 45.11 8 52.39 87 52.65 51.36 +.13 -1.4 iShEMkBd N LEMB .42e .9 50.78 45.39 64 47.39 1480 47.65 46.70 -.50 -1.7 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 57 84.17 457 84.29 82.93 +.92 -.2 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.06 319 61.20 1273 61.51 60.11 +.57 +.7 iShJpnSC N SCJ 1.81e 2.2 85.34 68.13 55 82.57 255 82.65 81.13 +.92 +3.5 iShThai N THD 1.88e 1.9 103.71 76.35 172 96.99 1157 97.73 94.80 -1.32 +4.9 iShIsrael N EIS .81e 1.6 55.29 46.67 6 50.33 22 50.79 49.49 +.87 -1.9 iShChile N ECH .71e 1.3 56.53 41.34 187 53.18 1915 53.80 50.54 +1.07 +2.0 iShBRIC N BKF .54e 1.2 50.94 36.00 18 45.92 204 46.24 44.36 +1.21 +3.2 iShsUSA N EUSA .67e 1.2 59.06 49.32 4 56.27 64 56.32 55.09 +1.16 +1.5tiShTurkey Q TUR 1.10e 3.2 47.13 33.24 275 34.61 2809 35.89 33.24 -1.01 -20.4 iShSilver N SLV 17.14 14.44 6679 15.70 34850 15.85 15.36 +.16 -1.8 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 334 120.47 2303 120.63 116.95 +3.15 +1.5 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 4 103.08 81 103.26 100.03 +2.61 -2.4 iShIntTBd s Q IGOV 201.98 48.33 139 49.89 1062 50.03 49.53 -.08 -.1 iShMrnLG N JKE 1.20e .7 173.88 135.71 12 171.11 121 171.41 166.83 +4.37 +9.3 iShNewZea Q ENZL 2.01e 4.1 50.56 42.72 13 48.73 93 48.73 47.79 +.12 +2.7 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 3 84.21 23 84.33 83.62 +.02 iShMrnLC N JKD 2.24e 1.4 167.90 142.15 14 157.43 73 157.74 153.61 +3.43 -.9 iShBrazSC N EWZS .40e 2.6 18.14 12.14 6 15.65 158 16.10 15.49 -.30 -3.9 iShIntlPfd N IPFF .96e 5.3 19.76 16.68 6 18.20 112 18.40 17.89 +.19 -2.4 iShSPTUS s N ITOT 65.40 53.79 1042 62.63 3740 62.74 61.01 +1.54 +2.4 iShSTNtMu N SUB .86 .8 106.40 104.31 73 104.57 285 104.65 104.41 +.17 -.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.76 10 110.90 63 111.04 110.76 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 371 97.13 2419 97.38 95.17 +.64 -1.5 iShGTimb Q WOOD .94e 1.2 82.90 58.01 46 81.67 249 81.99 80.36 +1.33 +14.8 iShTIPS N TIP 1.69e 1.5 115.26 111.28 580 112.07 3912 112.19 111.77 -.03 -1.8 iShEurFn Q EUFN .74e 3.1 25.85 21.08 203 23.58 9129 23.65 23.03 +.33 +1.2 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 64.52 169 77.49 2641 77.75 75.04 +1.60 +1.6 iShChinaLC N FXI .87e 1.8 54.00 38.66 24765 48.16 112339 48.28 46.21 +1.62 +4.3 iShTransp N IYT 1.70e .9 206.73 157.65 250 193.17 901 193.77 186.10 +6.24 +.8 iShChinaSC N ECNS 1.73e 3.2 55.78 44.27 1 54.86 11 55.00 53.30 +1.56 +8.5 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 2639 274.47 14914 275.04 266.97 +6.65 +2.1 iSMornMC N JKG 2.32e 1.3 194.94 164.85 7 183.71 32 184.58 181.08 +2.84 -1.0tiShEMInfr Q EMIF .93e 3.0 35.28 30.34 4 30.96 15 31.15 30.34 -.11 -5.9siShGClnEn Q ICLN .33e 3.3 10.05 8.31 135 9.93 467 10.05 9.72 +.12 +6.5tiShUSAgBd N AGG 2.65e 2.4 110.66 105.52 2034 105.86 10764 105.90 105.52 -3.2 iShEMkts N EEM .59e 1.2 52.08 39.82 68836 47.40 348435 47.73 45.98 +.97 +.6 iShACWX Q ACWX 1.00e 2.0 53.74 45.06 132 50.68 1786 50.83 49.66 +.75 +1.5tiShiBoxIG N LQD 3.87 3.4 121.85 114.26 4254 115.26 22204 115.28 114.26 +.59 -5.2 iSh ACWI Q ACWI 1.43e 1.9 77.54 64.17 1153 73.69 7067 73.82 72.01 +1.47 +2.2 iSKokusai N TOK 1.60e 2.4 69.65 59.08 5 66.56 8 66.66 64.94 +1.56 +3.0 iShCorUSTr N GOVT .33 1.4 25.60 24.34 600 24.41 3876 24.45 24.36 -.03 -2.7 iSEafeSC Q SCZ 1.51e 2.3 69.19 56.92 1002 66.78 5975 66.85 65.77 +.81 +3.5 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 26 57.48 149 57.68 56.50 +.23 -5.0tiShEMBd Q EMB 5.27e 4.8 117.46 106.93 6017 109.17 21722 109.25 106.93 +.54 -6.0 iShGblTech N IXN 1.10e .7 171.45 129.32 102 167.64 237 168.00 162.40 +5.52 +9.1tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.12 2 50.37 100 50.38 50.12 +.10 -4.7 iSMrnMCG N JKH .59e .3 220.00 176.47 1 215.69 12 215.98 210.47 +5.28 +6.5tiShIndones N EIDO .35e 1.4 30.61 23.77 1368 25.35 7069 25.67 23.77 +.78 -10.8 iSSP500Gr N IVW 2.03e 1.3 166.51 133.53 474 162.29 2475 162.54 157.83 +4.27 +6.2 iShNYMun s N NYF 56.36 54.26 13 54.53 61 54.60 54.40 -2.2 iShGblHcr s N IXJ 61.56 52.61 69 56.63 207 56.75 54.97 +1.17 iShGnmaBd Q GNMA .75e 1.6 50.15 48.03 3 48.21 41 48.36 48.05 +.05 -2.6 iShGblFin N IXG 1.28e 1.8 76.01 60.11 18 70.40 114 70.60 68.64 +1.63 +.7 iShUSAQlt N QUAL 1.04e 1.2 88.63 72.48 646 84.30 1872 84.53 82.30 +1.88 +1.7siSSPGlbEn N IXC 1.01e 2.6 38.46 30.34 1083 38.46 9636 38.66 36.56 +1.34 +8.2 iShCalMn s N CMF 59.75 57.68 103 58.22 388 58.30 58.04 +.08 -1.6tiSh CMBS N CMBS 1.00 2.0 52.29 49.27 10 49.60 51 49.81 49.27 -.10 -3.3 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 13 83.79 1245 84.18 82.38 +1.19 -.1 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 184 44.01 1393 44.18 43.37 +.02 -2.7 iShNANatR N IGE .85e 2.3 38.02 30.59 38 37.07 881 37.26 35.39 +1.17 +4.6 iSh JPXNik N JPXN 70.78 57.04 1 66.24 9 66.41 65.20 +.43 +2.0 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 117 84.35 1273 84.49 82.09 +1.86 +.9 iShLatAm N ILF .60e 1.7 39.54 28.00 1891 35.42 11341 36.13 34.29 +.30 +3.7 iShUSAMo N MTUM .81e .7 113.60 85.00 533 111.10 3609 111.42 107.51 +3.59 +7.7 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 6 159.29 30 159.67 156.28 +2.43 -.1 iShPhilpns N EPHE .20e .6 40.19 32.21 166 33.79 1557 33.98 32.55 +.74 -13.0 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 413 111.67 2680 111.95 108.66 +2.43 -2.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 338 108.53 1954 108.56 108.24 +.28 -2.0 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 1 45.15 7 45.15 44.40 +.85 +3.5 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 9 51.59 50 51.64 50.17 +1.42 -1.6 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 9 39.91 48 39.99 39.29 +.54 +1.0 iShAsia50 N AIA 1.02e 1.5 72.96 55.00 65 68.39 288 68.52 65.76 +1.71 +3.6 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 4273 119.23 28947 119.36 117.98 +.24 -6.0 iSRTop200G N IWY .82e 1.1 79.55 62.57 30 77.25 209 77.39 75.18 +1.92 +5.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.06 2816 101.41 13397 101.66 101.16 -.23 -3.9 iShRTop200 N IWL 1.02e 1.6 66.19 54.04 6 62.89 73 63.03 61.30 +1.53 +2.3 iShIntSelDv N IDV 1.51e 4.1 35.93 32.19 470 34.23 3629 34.26 33.74 +.19 +1.3 iSh1-3yTB Q SHY .52 .6 84.72 83.13 710 83.16 19959 83.22 83.16 -.03 -.8 iS Eafe N EFA 1.66e 2.3 75.27 64.56 19084 71.77 73178 71.91 70.56 +.84 +2.1 iShGerSC bt A EWGS .69e 1.0 70.42 50.45 5 66.55 22 66.71 65.33 +.94 +3.5 iShEurRE Q IFEU 1.46e 3.5 42.63 36.57 1 41.65 10 41.92 41.21 +.43 +1.1 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 401 88.24 1633 88.57 86.55 +1.35 -1.0tiShCrLTBd N ILTB 2.54 4.2 65.21 59.34 4 60.21 61 60.21 59.34 +.28 -7.0 iSRusMCG N IWP 1.02e .8 130.04 104.55 140 126.54 741 126.84 123.59 +3.35 +4.9 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 23 30.49 280 30.57 30.04 +.39 +1.6 iShEuroSC Q IEUS 1.08e 1.8 62.36 50.61 37 60.12 66 60.19 59.06 +.91 +3.9siShNorC bt A ENOR .58e 2.0 28.83 21.48 15 28.71 68 28.87 27.93 +.60 +11.3 iShRusMid N IWR 2.85e 1.3 220.02 185.54 119 211.47 578 212.17 207.25 +4.28 +1.6 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 1 176.94 7 176.94 172.83 +6.30 +1.6 iShIreland N EIRL .55e 1.1 50.12 42.67 3 48.10 91 48.22 47.16 +.76 +.2 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 836 193.80 4490 194.47 189.94 +4.23 +2.1tiSh10yCBd N CLY 2.67 4.6 63.67 57.81 22 58.62 145 58.62 57.81 +.49 -7.2 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 8505 85.73 69115 85.84 85.31 +.31 -1.8siShFinlC bt A EFNL .51e 1.2 44.00 38.26 17 44.24 67 44.38 43.27 +1.07 +12.2siShSft N IGV .12e .1 185.41 131.00 106 183.30 1066 185.41 178.47 +5.42 +18.6 iShCorUS n N FTY 51.01 43.20 101 47.04 781 47.39 46.43 +.56 -5.2 iShDenC bt A EDEN .81e 1.2 71.11 60.49 10 69.65 88 69.65 68.33 +1.78 +3.0 iShs SOX Q SOXX 1.55e .8 198.84 136.12 619 183.20 2356 184.91 176.58 +7.42 +7.9 iShIndia50 Q INDY .15e .4 39.29 32.95 93 35.90 557 36.11 35.57 +.19 -3.3 iShNetw N IGN .25e .5 55.29 43.74 19 52.46 475 52.88 51.51 +1.12 +8.2 iShNATch N IGM .73e .4 195.60 142.10 36 192.05 206 192.90 186.61 +5.98 +13.8 iShNsdBio s Q IBB 119.30 94.20 5058 106.58 15470 106.93 101.73 +4.23 -.2 iShResRE N REZ 2.01e 3.3 67.72 53.83 20 60.02 107 60.54 59.14 +.95 -3.6 iSh2019Mun N IBMH .27 1.1 25.65 24.92 33 25.31 156 25.31 25.26 +.03 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 77 96.33 411 96.95 94.86 +1.00 -4.9 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 49 101.16 175 101.47 98.49 +2.39 +3.0 iShGbl100 s N IOO 49.47 41.81 23 47.46 110 47.65 46.34 +1.04 +3.4 iSh2018Mu N IBMG .23 .9 25.54 25.32 18 25.41 114 25.42 25.37 +.05 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 9 186.88 106 187.14 184.50 +.99 +4.3tiShMBS Q MBB 3.04e 2.4 107.76 103.33 278 103.60 5367 103.72 103.33 -.05 -2.8tiShGvCrBd N GBF 2.86 2.6 115.65 109.66 1 110.06 7 110.08 109.66 -.02 -3.4 iShIndia bt A INDA .24e .7 38.21 31.54 1815 34.16 13773 34.42 34.04 -.08 -5.3 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 724 122.69 4450 122.97 119.43 +2.81 -1.3siSMrnSCG N JKK .87e .4 194.48 153.86 7 194.31 33 195.89 189.35 +6.32 +8.3 iShPoland N EPOL .42e 1.7 30.19 23.14 186 24.92 1998 25.02 23.54 +.61 -8.0 iSMCGth N IJK 1.88e .8 230.66 189.87 40 224.19 621 224.68 219.52 +4.91 +3.9tiShIntGvC N GVI 1.99 1.9 111.75 107.11 31 107.34 350 107.39 107.11 -.01 -2.2 iSR1KGr N IWF 1.45e 1.0 146.15 115.57 1853 142.23 8152 142.50 138.59 +3.61 +5.6 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 27 47.09 374 48.03 46.96 -.89 -10.4tiShCorUSCr Q CRED 4.20 3.9 112.93 106.81 31 107.44 217 107.48 106.81 +.36 -4.1 iSRus1K N IWB 2.36e 1.6 159.31 130.93 844 151.86 3703 152.18 147.93 +3.65 +2.2 iSR2KVal N IWN 1.98e 1.5 131.46 112.01 454 128.71 4004 129.06 126.23 +2.85 +2.4tiShIntCrBd Q CIU 3.09 2.9 110.70 105.96 131 106.16 1266 106.20 105.96 -.01 -2.8 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.50 347 103.60 1846 103.63 103.51 +.01 -.9 iSR2KGr N IWO 1.36e .7 201.80 160.19 1883 199.92 3709 200.38 194.63 +5.82 +7.1 iSh10-20TB N TLH 2.99 2.3 140.10 128.51 623 129.49 901 129.80 129.01 -.31 -4.8 iShFltRtB N FLOT .32 .6 51.10 50.79 2315 50.96 13174 51.02 50.92 +.3 iShR2K N IWM 1.77e 1.1 160.63 134.12 14402 159.84 79567 160.17 156.10 +4.11 +4.8tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.14 174 119.23 1396 119.44 119.14 -.21 -2.4 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 191 85.22 1305 85.32 82.78 +1.48 -5.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 198 54.31 1158 54.44 52.86 +1.19 -2.0 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.85 175 57.08 1300 57.15 55.54 +1.51 +6.2 iShChina N MCHI .61e .9 76.72 51.68 1999 69.74 13375 70.12 66.87 +2.54 +4.8 iShShtTrB Q SHV .03e 110.41 110.18 960 110.30 5896 110.30 110.25 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1890 37.06 10188 37.11 36.91 +.07 -2.7 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 468 74.52 1830 74.62 73.20 +.51 +2.1 iSRus3K N IWV 2.47e 1.5 169.20 139.27 435 161.90 1175 162.24 157.87 +3.90 +2.4 iSGblMatl N MXI 1.02e 1.4 75.19 58.33 5 70.87 30 71.01 68.76 +1.66 +1.1 iShUtils N IDU 4.54e 3.5 142.50 119.51 21 128.04 176 130.78 125.62 -2.67 -3.6 iSUSAMinV N USMV .87e 1.6 55.45 47.79 1802 52.83 8713 52.91 51.74 +.81 +.1 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 5 148.21 18 148.74 146.10 +2.91 -2.7 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 159 160.69 366 161.18 157.50 +3.61 +.4 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 15 49.29 108 50.29 48.80 -.91 -.5 iShTelecm N IYZ .68e 2.5 34.00 26.34 107 27.49 2506 27.60 26.98 +.34 -6.5 iShTech N IYW 1.20e .7 184.45 138.25 67 180.42 544 181.11 174.71 +6.33 +10.8 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 17 92.84 35 93.07 90.71 +2.36 iShGblCSt s N KXI 54.58 47.79 62 48.41 169 48.62 47.93 +.03 iShREst N IYR 2.76e 3.6 83.27 71.27 7923 77.64 46037 78.26 76.51 +.90 -4.2 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 25 115.50 59 115.68 113.92 +.96 +5.6 iSh0-5Tips N STIP 101.11 99.27 147 99.46 629 99.49 99.35 +.02 -.4 iShHmCnst N ITB .09e .2 46.56 32.02 1237 38.97 14679 39.61 38.28 -.18 -10.9 iShInds N IYJ 1.65e 1.1 158.32 125.23 17 147.16 387 147.61 142.67 +4.84 -.2 iShAerosp N ITA 1.31e .7 207.47 149.17 188 198.47 1388 198.91 190.50 +8.27 +5.5 iShHltcare N IYH 3.01e 1.7 193.31 156.01 40 176.63 441 176.90 169.65 +4.65 +1.4 iShFinSv N IYG 1.21e .9 142.14 105.42 91 136.53 442 137.08 131.27 +5.38 +4.7 iShRegBks N IAT .61e 1.2 54.74 41.83 54 52.42 495 52.68 50.57 +1.57 +6.4 iShInsur N IAK .82e 1.3 69.95 59.34 6 64.01 35 64.46 63.12 +.59 -3.9 iShFincls N IYF 1.45e 1.2 126.54 101.53 454 121.34 1342 121.94 117.87 +3.47 +1.6 iShBroker N IAI .65e 1.0 70.58 49.01 121 68.22 418 68.50 65.89 +2.57 +8.7 iShUSEngy N IYE 1.14e 2.7 42.87 33.70 209 42.15 3047 42.40 39.94 +1.60 +6.3 iShESGSel N KLD 1.14e 1.0 119.20 98.60 11 113.45 72 113.82 110.97 +2.08 +2.1siShCrSPS s N IJR 81.24 66.77 2334 81.13 14243 81.38 78.98 +2.30 +5.6siShMedDev N IHI 1.57e .8 196.90 155.25 246 197.09 687 197.50 191.04 +4.76 +13.6 iShConsGd N IYK 2.43e 2.1 130.93 111.06 57 113.80 468 114.49 112.27 +.50 -10.2 iShHltcPrv N IHF .24e .1 172.85 137.41 31 168.71 126 168.87 163.20 +3.14 +7.6 iShCorTInt N IXUS 1.28e 2.0 67.93 56.58 352 64.21 1401 64.40 62.99 +.86 +1.8 iShPharm N IHE 3.11e 1.0 166.06 139.28 4 147.34 59 147.34 140.36 +5.41 -4.6 iShBasM N IYM 1.42e 1.4 108.32 85.86 27 100.76 189 101.58 98.12 +1.93 -1.4 iShPeru N EPU .70e 1.6 44.95 32.98 24 43.51 176 43.63 42.74 +.31 +6.2 iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 3570 67.71 21127 67.82 66.05 +.82 +2.5 iShOilEq N IEZ .86e 2.2 40.47 29.57 116 38.39 537 39.19 36.57 +1.23 +6.9 iShDJ US N IYY 2.01e 1.5 143.07 117.79 25 136.65 92 136.85 133.38 +3.28 +2.3siShO&GEx N IEO 1.06e 1.4 74.66 50.49 64 73.43 951 74.66 69.93 +2.15 +13.0 iShAggrAllo N AOA .98e 1.8 56.94 50.50 53 54.39 281 54.44 53.41 +.91 +.9tiShCrShUS s Q ISTB 50.47 48.92 103 48.96 869 49.00 48.92 -.02 -1.7 iShEurope N IEV 1.12e 2.3 50.81 43.99 197 48.23 1186 48.36 47.34 +.61 +2.1 iShGroAllo N AOR .81e 1.8 46.77 42.80 125 44.95 582 44.99 44.30 +.57 +.1 iSRusMic N IWC 1.08e 1.1 101.99 83.45 30 101.41 228 101.60 99.38 +2.00 +6.0 iShModAllo N AOM .71e 1.9 39.05 36.77 54 37.79 412 37.84 37.38 +.30 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 60

iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 33 24.79 135 24.79 24.53 +.10 -4.0 iSMsciVal N EFV 1.66e 2.9 59.57 50.97 369 56.31 1606 56.43 55.34 +.56 +2.0 iSSCVal N IJS 1.73e 1.1 160.55 132.50 54 159.30 434 159.89 155.47 +4.28 +3.7 iShConsAllo N AOK .64e 1.9 35.27 33.55 36 34.18 267 34.20 33.87 +.17 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 207 82.26 461 82.48 80.94 +1.10 +1.9siShSCGrth Q IJT 1.54e .8 182.71 148.15 63 182.63 612 182.97 177.58 +5.47 +7.3 iShiB3-20F s N IBCD 24.82 24.24 2 24.31 23 24.37 24.29 +.01 -.9 iShiB3-23x s N IBCE 24.76 23.47 5 23.49 13 23.61 23.49 -.01 -3.2 iShBd3-23 s N IBDD 26.95 25.55 3 25.64 14 25.68 25.56 -.01 -3.1 iShBd3-20 s N IBDC 26.38 25.81 7 25.85 137 25.98 25.83 -.04 -.9 iStar N STAR 4 12.49 9.75 298 10.81 2407 10.82 10.45 +.36 -4.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.28 15 25.37 25.05 +.18 -.4 iStar pfG N STARpG 1.91 7.7 25.94 24.21 1 24.87 6 25.06 24.75 -.13 -2.5 iStar pfI N STARpI 1.87 7.5 25.94 24.25 4 24.85 14 25.00 24.67 +.07 -1.3 ITT Inc N ITT .54f 1.0 17 57.62 36.93 595 53.30 3072 53.45 51.27 +1.42 -.1 Itus Cp hrs Q ITUS 6.43 .60 124 3.39 765 3.82 3.30 -.30 +43.6 Iberiabnk Q IBKC 1.52f 2.0 28 87.55 68.55 398 77.70 1800 78.65 75.00 +2.10 +.3 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 26.94 54 27.36 26.51 -.02 -5.1 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 1 26.73 5 26.97 26.71 -.16 -4.9 iBio A IBIO .55 .14 869 .16 3859 .17 .15 +.00 -10.7sIcahn Ent Q IEP 7.00f 10.1 29 73.23 47.56 216 69.64 1016 73.23 67.01 +2.47 +31.4 IchorHld n Q ICHR 13 35.51 17.76 1242 26.02 6562 27.48 23.35 +2.28 +5.8sIcon PLC Q ICLR 32 124.65 85.59 189 126.17 952 126.59 120.24 +4.24 +12.5 IconixBrnd Q ICON 1 8.30 .58 909 .64 5773 .75 .60 -.11 -50.7 Idacorp N IDA 2.36 2.6 23 100.04 79.59 175 91.24 1552 94.34 90.08 -2.80 -.1 IdealPower Q IPWR 3.29 1.06 134 1.23 1109 1.40 1.18 -.03 -13.4 Identive lf Q INVE 6.10 2.55 87 3.85 127 4.05 3.27 +.45 +15.3 IderaPhm Q IDRA 2.87 1.32 714 1.76 5518 1.83 1.57 +.14 -16.6 IDEX N IEX 1.72f 1.2 31 150.72 103.99 233 138.79 1570 139.00 135.16 +2.29 +5.2 iKangHlth Q KANG 17 20.14 11.70 478 19.94 3929 20.05 19.94 -.01 +26.2 Ikonics Q IKNX 13.03 7.25 6 9.15 42 9.19 7.96 +.90 +21.7 ITW N ITW 3.12 2.1 30 179.07 133.90 1085 145.79 6329 147.18 143.17 +.32 -12.6sIllumina Q ILMN 69 266.25 167.98 612 266.99 4525 267.32 250.05 +22.17 +22.2 ImageSens Q ISNS 5.20 2.50 37 4.86 107 5.00 4.60 -.04 +64.9 Imax Corp N IMAX 29.10 17.58 743 23.75 3161 24.05 22.95 +1.00 +2.6sImmersn h Q IMMR 12.85 5.76 3045 12.51 4433 13.05 11.10 +1.33 +77.2 ImmuCell Q ICCC 90 9.25 5.26 30 8.10 92 8.65 7.74 +.01 -7.8 ImmuneDs Q IMDZ 13.05 2.80 158 3.80 859 3.95 3.55 -2.6 ImmuneP rs Q IMNP 3.43 .30 667 .36 1899 .36 .33 +.02 -36.8 ImunoCll rs A IMUC 2.79 .17 405 .28 2867 .29 .25 +.01 -12.7 ImunoGn Q IMGN 13.41 3.73 1899 10.61 10382 10.72 9.75 +.04 +65.5sImunmd Q IMMU 19.90 6.38 1765 18.99 7762 19.90 17.78 +1.26 +17.5 Immuron n Q IMRN 16.70 4.47 5 8.60 41 9.11 8.45 -.40 +62.6 Immutep Q IMMP 2.85 1.25 6 1.92 108 1.99 1.85 -.03 +22.5 ImpacMtg A IMH 3 16.83 7.18 13 8.56 60 8.84 8.50 -.21 -15.7 ImpOil g A IMO .57 1.8 65 32.81 25.91 157 32.46 1194 32.69 30.49 +1.43 +4.1 Imperva Q IMPV 52.40 37.17 705 46.45 1786 48.35 45.40 +.15 +17.0 Impinj n Q PI 60.85 9.95 794 17.08 7247 20.38 12.90 +4.07 -24.2 ImprimisP Q IMMY 4.30 1.35 39 2.25 323 2.31 2.16 -.01 +32.4 IncOpR A IOR 28 13.79 8.51 10 12.73 26 13.21 11.67 -.92 +14.8 Incyte Q INCY 140.11 60.23 2474 66.45 13274 66.91 61.94 +4.32 -29.8 IndCDrillg N ICD 5.48 2.72 141 4.79 769 5.06 4.42 +.02 +20.4 IndepHld N IHC .12f .3 13 39.85 17.25 7 35.05 42 35.50 34.45 -.25 +27.7 IndepRT N IRT .72a 7.6 19 10.63 8.26 283 9.48 2255 9.65 9.35 -.05 -6.0 IndBkMA Q INDB 1.52f 2.0 22 76.35 59.65 53 74.60 286 75.30 72.06 +.85 +6.8 IndBkMI Q IBCP .60 2.4 19 25.75 18.50 66 24.70 689 24.85 23.55 +1.05 +10.5sIndepBkTX Q IBTX .56f .7 23 76.85 51.71 80 76.90 752 77.73 72.28 +3.00 +13.8 IndiaFd N IFN 1.82e 1.9 28.81 24.23 38 24.75 263 25.08 24.70 -.26 -5.2 IndiaGCap A IGC 1.63 .30 144 .61 666 .64 .60 -.00 -38.6tIndoTel s N TLK .67 36.19 25.76 367 25.72 3119 27.22 25.65 +.47 -20.2 IndusAcq n Q INDU 11.74 9.65 9.85 50 9.85 9.80 +.03 +1.0sIndusAc un Q INDUU 10.48 9.95 10.47 59 10.48 10.40 +.07 +4.2 IndSvAm lf Q IDSA 2.70 .96 23 2.23 70 2.42 2.09 +.09 +36.0 IndLogis n Q ILPT .27p 69 24.00 17.21 87 21.35 1153 21.86 20.55 +.71 -8.6 IndBach N IBA .87e 1.5 67.61 53.46 2 58.48 18 60.33 57.81 -.73 +2.1sInnera Q INFN 12.39 6.10 3461 10.16 16065 12.39 9.28 -1.85 +60.5 InfinityPh Q INFI 3.75 .93 344 2.02 2428 2.24 1.96 -.17 -.5sInfPrCas Q IPCC 2.32 1.7 28 140.85 83.00 50 139.20 341 140.85 136.30 +3.05 +31.3 InflaRx n Q IFRX 42.83 14.47 92 34.17 449 38.30 31.31 -2.00 +63.1 InfoSvcs Q III .20f 4.8 5 4.63 3.23 50 4.13 282 4.25 4.05 -.09 -1.0 InfoSonc rs Q IFON 21.00 3.68 34 3.83 273 4.40 3.70 -.03 -46.7 Infosys N INFY .40e 2.2 16 18.71 13.88 3108 17.56 18292 17.67 17.23 -.10 +8.3 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 61 20.86 781 21.59 20.50 -.65 +12.3 InfrEnAlt Q IEA 10.42 8.25 12 9.60 570 9.86 9.25 +.34 -3.2 InfuSystem A INFU 2.95 1.20 18 2.85 970 2.85 2.55 +.30 +23.9 IngerRd N IR 1.80 2.0 20 97.67 79.63 1319 88.82 8336 89.55 86.77 +2.15 -.4 Ingevity N NGVT 82.67 53.62 192 81.64 1407 81.97 76.87 +4.53 +15.9 InglesMk h Q IMKTA .66 2.3 13 42.75 20.75 161 29.00 732 32.00 27.90 -2.85 -16.2tIngredion N INGR 2.40 2.1 15 146.28 107.77 781 111.76 3338 114.19 107.77 -1.52 -20.1 InnerWkgs Q INWK 26 12.03 8.19 109 9.00 1205 9.81 8.88 -.77 -10.3 Innodata Q INOD 1.90 .88 51 1.16 155 1.17 1.10 +.03 -14.7 Innophos Q IPHS 1.92 4.1 42 51.34 38.66 44 46.60 467 47.03 44.58 +2.12 -.3sInnospec Q IOSP .88f 1.2 30 79.90 54.10 147 75.25 702 79.90 72.13 +2.55 +6.6 InnovBio rs Q INNT 50.50 3.43 120 16.76 1052 18.81 15.09 -1.20 +174.8 InnovInd n N IIPR 1.00f 3.0 36.88 15.72 58 33.28 462 35.00 32.00 -.85 +3.0 InnoInd pfA N IIPRpA 28.80 25.50 0 27.70 6 27.97 27.50 +.11 -.9 InnovSolu Q ISSC 10 4.54 2.60 2 3.05 150 3.44 2.80 -.44 +3.7 Innoviva Q INVA 1.00 6.8 14 17.99 11.34 607 14.75 3534 14.93 14.30 +.25 +3.9sInogen Q INGN 183.18 80.04 99 184.04 1058 184.66 169.12 +14.10 +54.6tInovalon n Q INOV .12p 17.80 8.90 1654 9.75 6384 11.30 8.90 -.80 -35.0 InovioPhm Q INO 9.86 3.76 736 4.56 4085 4.88 4.32 +.02 +10.4 Inphi N IPHI 17 44.25 23.65 736 32.55 2952 34.16 32.47 +.08 -11.1 Inpixon rs Q INPX 138.30 .31 1776 .39 7557 .41 .34 +.03 -93.9 InseegoCp Q INSG 2.33 .87 415 1.85 1223 2.18 1.85 -.28 +14.9 InsightEnt Q NSIT 16 48.13 32.11 261 45.55 2443 47.11 42.95 +2.13 +19.0tInsightS n N INSI 21.10 18.55 11 18.64 121 18.76 18.55 -.09 -6.3 Insignia s Q ISIG .70e 2.40 .90 26 1.63 160 1.76 1.61 -.06 +37.0 Insmed Q INSM 33.94 11.49 392 27.33 2579 27.59 24.94 +1.82 -12.3sInsperity s N NSP 29 87.25 34.88 359 88.55 1813 88.75 83.23 +5.70 +54.4sInsprMed n N INSP 25.62 22.50 155 26.74 1179 26.75 23.53 +2.27 +7.0 InspEnt Q INSE 14.00 4.40 17 6.30 221 6.40 5.00 +1.30 -35.7 InstlldBPd N IBP 32 79.40 46.70 259 59.30 953 61.40 57.32 +1.00 -21.9 Insteel Q IIIN .12a .4 24 34.55 23.20 47 31.55 343 31.67 30.14 +1.11 +11.4 Instructre n N INST 46.50 24.55 185 43.35 1207 43.45 41.80 +.70 +31.0 Insulet Q PODD 94.26 38.43 287 86.35 1914 87.58 81.86 +2.47 +25.1 InsysTher s Q INSY 15.02 4.10 482 6.84 2730 6.98 6.27 +.13 -28.9tIntecPhm n Q NTEC 9.80 4.80 180 4.90 643 5.30 4.65 -.35 -4.9sIntegerHl N ITGR 67.40 38.70 163 66.25 1531 67.40 62.50 +2.85 +46.2sIntegLfSc s Q IART 74 65.28 41.51 634 64.79 8210 65.28 58.50 +.71 +35.4 IntgDv Q IDTI 31 34.13 22.70 637 30.35 4622 30.58 29.08 +1.09 +2.1 IntegMed n Q IMTE 44.00 1.85 159 11.58 1028 22.13 10.54 -8.53 +105.7 Intel Q INTC 1.20 2.2 20 55.79 33.23 15396 54.67 102068 55.19 52.80 +1.89 +18.4 Intellia n Q NTLA 35.99 11.15 540 23.74 3103 23.93 20.93 +2.78 +23.5 Intellichk A IDN 4.55 1.50 62 1.87 240 1.97 1.80 -.08 -27.0sIntellgSys A INS 7.65 3.30 62 7.37 189 7.97 5.32 +1.97 +61.6 Intelliph Q IPCI 3 2.92 .32 198 .40 2176 .45 .32 +.07 -50.0sIntelsat N I 13.86 2.44 4329 14.06 21509 14.86 11.95 +2.06 +314.7 IntParfum Q IPAR .84 1.8 36 52.10 34.05 199 47.70 852 51.45 45.25 -2.75 +9.8 InterXion N INXN 65.75 43.51 265 65.46 2199 65.75 63.30 +1.00 +11.1sInteractB Q IBKR .40 .5 45 80.32 34.26 538 79.70 3219 80.32 75.01 +4.75 +34.6 InterceptP Q ICPT 135.59 51.05 488 71.00 3071 73.25 67.55 +1.65 +21.5 IntcntlExc s N ICE .88e 1.2 17 76.30 57.91 3478 71.42 14105 72.29 69.57 +1.17 +1.2 IntCtlHtls N IHG 69.23 49.03 159 64.99 647 66.14 64.29 +.89 +2.3 InterDig Q IDCC 1.40 1.8 11 88.10 67.55 220 79.30 1908 80.83 75.30 +3.80 +4.1 Interface Q TILE .26 1.1 23 26.25 18.30 201 22.70 1843 23.40 22.40 -.18 -9.7 Intergroup Q INTG 28.50 21.30 2 26.73 20 27.00 24.73 +1.23 +12.1tIntlnkEl n Q LINK 9.85 4.10 2 4.65 37 5.08 4.10 -.40 -10.9 Intermolec Q IMI 1.65 .81 118 1.27 317 1.30 1.14 +.04 -7.3 Internap rs Q INAP 22.36 10.03 195 11.33 2088 11.70 10.37 +.02 -27.9 IntlBcsh Q IBOC .66 1.6 20 42.90 32.50 147 42.25 666 42.45 38.65 +1.70 +6.4 IBM N IBM 6.28f 4.4 10 171.13 139.13 3073 144.14 20815 144.85 141.28 +1.80 -6.0tIntFlav N IFF 2.76f 2.2 33 157.40 125.34 869 127.62 9130 137.00 125.34 -14.53 -16.4 IntlGmeT n N IGT .80 2.8 30.82 17.25 1053 28.47 5699 29.03 27.57 +.52 +7.4 IntPap N IP 1.90 3.5 18 66.94 50.00 1840 53.65 9505 53.84 51.14 +1.46 -7.4 IntlSeaw n N INSW 23.43 15.23 93 19.75 558 20.41 19.27 +.40 +7.0 IntlSpdw Q ISCA .47f 1.2 8 47.45 32.25 122 40.80 698 42.40 40.13 -.90 +2.4 IntTower g A THM .78 .29 118 .63 720 .68 .61 +46.5 IntrntGold Q IGLD 11.51 3.49 6 3.72 12 4.00 3.54 -.30 -56.0 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 1 9.29 5 9.40 9.26 +.01 +2.0 IntrpDia rs Q IDXG 1 3.20 .72 215 .92 1366 .94 .85 +.06 -9.8 Interpublic N IPG .84f 3.5 16 26.01 18.30 3175 24.26 17848 24.47 23.36 +.60 +20.3 IntersENT Q XENT 42.25 21.45 299 39.75 4334 41.50 36.40 -1.95 +22.7 Intersectns Q INTX 5.75 1.46 96 2.32 214 2.70 2.03 +.12 +2.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 3 25.15 14 25.58 25.08 -.10 -1.3 inTestCorp A INTT 18 10.25 5.75 29 7.15 203 7.57 7.10 -.10 -17.3 Intevac Q IVAC 95 14.00 4.51 218 4.75 1292 5.05 4.65 +.05 -30.7 IntraCellu Q ITCI 25.82 9.11 231 20.35 1534 20.39 18.04 +2.35 +40.5 IntPotash N IPI 5.12 2.03 1813 4.12 9309 4.37 3.94 -.17 -13.4 Intrexon N XON 26.99 10.26 5274 14.98 13763 19.19 14.63 -2.90 +30.0sIntriCon Q IIN 29.90 6.05 152 29.70 921 30.55 23.60 +6.20 +50.0sIntuit Q INTU 1.56 .8 53 194.74 124.22 1208 194.20 5966 196.28 188.15 +4.75 +23.1 IntSurg s Q ISRG 71 473.79 279.09 615 468.35 3634 472.78 459.24 +7.93 +28.3tInuvo A INUV 1.39 .70 936 .71 1073 .97 .68 -.22 -12.5 Invacare N IVC .05 .3 19.20 11.25 395 17.40 2605 18.90 16.35 -1.15 +3.3 Invesco24 n N IHTA 10.33 8.28 6 9.24 179 9.28 9.09 +.16 -10.4 InvHiIn23 n N IHIT 10.32 9.53 55 9.92 373 10.15 9.92 -.02 +1.3 InvAdvMu2 A VKI .78 7.4 11.93 10.33 60 10.61 357 10.64 10.53 +.02 -6.8tInv Bond N VBF .83a 4.7 20.29 17.75 26 17.76 112 17.90 17.74 -.12 -10.7 InvCAVal N VCV .79 6.7 13.20 11.53 111 11.76 457 11.76 11.63 +.10 -6.5 InvDynCrd N VTA .90 7.7 12.28 11.33 158 11.70 849 11.79 11.68 -.08 -.1 InvHiInc2 N VLT 1.24 9.0 15.25 13.65 46 13.76 231 13.84 13.66 -.06 -6.5 Invsco iim N IIM .84 5.9 15.47 13.64 241 14.13 1182 14.32 14.09 -.19 -5.2 Invesco N IVZ 1.16 4.1 12 38.43 27.35 2690 28.20 23528 28.59 27.63 +.11 -22.8 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 764 16.11 6747 16.51 15.79 -.32 -9.6 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 6 25.04 32 25.04 24.95 +.09 +.1 InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 10 25.46 30 25.53 25.16 +.20 -1.2 InvMtg pfC N IVRpC 1.88 7.8 25.73 23.40 246 24.03 469 24.09 23.95 -.01 -3.8tInvsco oia N OIA .39 5.3 8.25 7.34 76 7.45 726 7.51 7.34 -6.9 InvMuOpTr N VMO .88 7.5 13.37 11.52 139 11.74 720 11.78 11.66 +.04 -5.3 InvMuniTr N VKQ .82 6.9 13.04 11.51 81 11.84 406 11.91 11.81 -.07 -5.3 InvPAVal N VPV .79 6.7 12.68 11.54 36 11.83 289 11.85 11.76 +.06 -2.6 Invsco iqi N IQI .76 6.4 13.04 11.70 88 11.90 424 11.96 11.85 +.02 -4.9 InvSrInco N VVR .31 7.1 4.71 4.26 400 4.42 2361 4.45 4.41 -.03 +.7 InvTrIG N VGM .88 7.1 13.80 12.09 125 12.40 618 12.45 12.30 +.10 -5.9 InvTrNY N VTN .85 6.6 14.00 12.61 48 12.79 223 12.86 12.70 +.02 -6.8 Investar Q ISTR .14f .5 25 27.70 20.25 7 26.00 71 26.85 25.60 -.05 +8.0 InvTech N ITG .28 1.3 23.96 17.63 52 21.87 754 22.25 20.92 +.94 +13.6 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 1193 13.47 7825 13.70 13.42 +.07 -3.0 InvRlEst N IRET .28 5.2 4 5.93 4.05 295 5.34 1992 5.49 5.33 -.09 +7.0 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 2 23.55 15 23.69 23.48 +.16 -9.5 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 1 191.70 3 191.70 190.08 +.36 -3.4 Invitae n N NVTA 10.44 4.35 1140 6.92 5001 6.94 5.48 +1.42 -23.8 InvitHm n N INVH .44 1.9 24.30 20.25 1197 23.68 8048 23.97 23.43 +.15 +.5 Invuity n Q IVTY 9.55 2.35 221 2.85 1115 3.20 2.80 +.05 -54.0tIonisPhm Q IONS 65.51 39.07 1618 45.95 11087 46.00 39.07 +1.94 -8.6 IovanceTh Q IOVA 19.90 4.45 724 15.20 2477 15.80 14.40 +.30 +90.0 iPBetaCmd N BCM 32.00 25.00 0 30.98 12 30.99 30.63 +.21 +5.9siPBetaCrOil N OLEM 21.40 12.86 1 21.35 8 21.42 20.05 +1.06 +20.6siRadimed Q IRMD 18.90 8.00 14 18.55 170 18.90 17.28 +.30 +22.4 Iridex Q IRIX 10.98 4.28 15 7.08 106 7.39 5.96 +.88 -7.1 IridiumCm Q IRDM 14 13.25 9.68 738 12.00 3810 12.10 11.55 +.40 +1.7 IronMtn N IRM 2.20 6.6 29 41.52 30.78 1076 33.53 7512 34.64 33.21 -.96 -11.1 IronwdPh Q IRWD 19.94 12.89 1123 18.54 6077 18.81 16.85 -.05 +23.7 iShItaly rs N EWI 34.45 27.27 706 33.54 4245 34.16 33.11 -.45 +10.2 iShJapan rs N EWJ 64.71 52.33 8750 61.28 34432 61.33 60.23 +.55 +2.3tiSMlasia rs N EWM 36.56 31.21 1510 32.72 11543 34.58 31.21 -2.17 -.8 iShSing rs N EWS 28.35 23.28 661 27.68 2894 27.78 27.05 +.10 +6.7 iSTaiwn rs N EWT 39.36 33.90 4579 37.29 22735 37.37 35.83 +1.22 +3.0 iSh UK rs N EWU 38.05 32.82 1913 36.77 9721 36.92 35.82 +.70 +2.7 iSh0-5IGCp N SLQD .79 1.6 50.73 49.49 71 49.56 406 49.58 49.51 +.01 -1.4 iShCmdOpT N CMDT 41.95 33.50 38.33 4 38.33 37.92 +.25 +3.1 iShCvBd N ICVT .67e 58.93 51.90 14 57.71 82 57.94 56.63 +1.10 +4.7 iShCorEM N IEMG .95e 1.7 62.70 48.26 6684 57.32 45042 57.71 55.68 +1.08 +.7tiSh 10 Cp n N LLQD 51.31 46.84 46.84 1 46.97 46.84 -.13 -8.6 iSh 5-10Cp n N MLQD 49.96 47.25 3 47.37 3 47.38 47.37 -.01 -4.1 iShRUT P n Q AMCA .26e 28.53 24.40 1 26.70 44 26.70 26.30 +.52 -2.4 iSh USD n Q SUSC 25.90 24.09 3 24.27 25 24.28 24.12 +.07 -4.7 iShColomC N ICOL .43e 2.8 16.51 13.45 9 15.39 26 15.73 15.16 -.13 +6.6 iSh 1-5Yr n Q SUSB 25.26 24.46 11 24.53 30 24.53 24.49 +.02 -1.7 iShDefBd n N HYDB 51.96 49.25 49.55 2 49.62 49.45 +.10 -2.2 iShFSIntSC N ISCF .12p 34.73 27.96 22 33.51 58 33.62 33.01 +.48 +3.3 iShRs2500 n N SMMD 45.58 38.87 0 45.07 1 45.07 44.11 +1.14 +3.2 iShFacSIntl N INTF .17p 31.21 26.07 65 29.76 1361 29.81 29.14 +.44 +3.2 iShArgGl n N AGT 32.94 24.18 1 27.15 100 28.39 26.71 -.88 -10.0 iShFS USA N LRGF .19e 33.93 27.78 78 32.46 898 32.58 31.79 +.57 +2.1 iShFSUsaSC N SMLF .23e 41.79 34.88 15 40.83 86 40.88 39.77 +1.06 +3.3 iShFacSGbl N ACWF .11p 34.07 26.37 6 31.42 28 31.45 30.64 +.65 +2.5 iSh iBd23 n N IBML 25.96 24.64 15 24.88 55 24.88 24.73 +.17 -1.3 iSh IntDv n N IDEV 62.47 53.10 10 59.53 34 59.59 58.64 +.77 +1.8 iShMgRE rs N REM 48.54 39.80 115 43.51 816 43.59 42.70 +.24 -3.7 iShExpoTc Q XT .14p 38.52 29.24 145 37.06 789 37.12 36.12 +.88 +4.6 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 445 46.81 2462 46.86 46.60 +.17 -.7 iShDvlValu N IVLU 28.44 23.75 6 27.17 85 27.20 26.76 +.40 +2.8tiSh 3-10yr n N IMTB 50.70 47.48 2 47.63 14 47.75 47.48 +.05 -4.2 iShSaudi N KSA 31.62 24.50 35 29.74 490 30.16 29.20 -.36 +13.6 iSh USA Op Q ESGU .92e 1.5 62.57 52.24 14 59.71 149 59.83 58.29 +1.31 +2.4 iSh MinVl n N SMMV 30.51 26.90 2 30.15 7 30.28 29.67 +.45 +3.3 iShHYlexOG Q HYXE 55.47 49.80 0 50.20 1 50.22 50.11 +.15 -1.7 iShIntDevM N IMTM .30p 33.00 27.80 25 31.36 200 31.43 30.79 +.53 +2.8 iShIntDevQ N IQLT .55p 31.40 27.21 7 30.28 127 30.33 29.71 +.43 +2.1 iShLwCarb N CRBN .94p 125.97 106.16 5 119.66 28 119.96 117.10 +2.28 +2.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 137 26.64 248 26.64 26.33 +.29 -1.9 iShDvlSize N ISZE 29.72 26.10 2 28.32 2 28.42 28.02 +.38 iShCHdEM N HEEM 1.26e 1.8 28.95 23.30 15 27.04 145 27.16 26.44 +.49 +2.0 iShMsciChA A CNYA 35.68 25.98 1 31.80 66 31.88 31.04 +1.01 -.7 iSh ESG Opt Q ESGD 72.49 62.02 22 69.33 395 69.39 68.18 +.80 +2.2 iSh IntDvGr N IGRO 62.04 53.76 4 57.74 10 57.95 56.54 +.63 -2.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 53.56 2 59.82 12 59.82 58.85 +1.07 +1.1 iShMultiTc N TCHF 42.80 34.12 1 41.89 5 41.94 40.51 +1.41 +8.1 iShMultHl N HCRF 35.18 28.03 5 32.19 19 32.31 31.37 +.80 +1.8 iShiB20Mun N IBMI .24 1.0 25.44 25.18 28 25.25 146 25.25 25.19 +.04 -.4 iSh MultFin N FNCF 37.85 30.16 2 35.04 4 35.15 34.09 +1.30 -.8 iShMultiEn N ERGF 30.28 23.28 28.60 2 29.48 28.60 -.28 +1.0 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 91.51 90 91.63 91.02 +.46 +.7tiShCTotBd s Q IUSB 51.49 49.08 94 49.29 676 49.31 49.08 +.06 -3.1 iShCDivGr N DGRO .65e 1.9 37.22 30.30 397 34.62 2463 34.65 33.72 +.72 -.5 iSh MulConD N CNDF 34.24 27.45 0 32.39 11 32.43 32.22 +.10 +3.4 iShCHEmu N HEZU .64e 1.6 31.55 28.32 680 31.27 6183 31.28 30.97 +.30 +4.9 iShGblReit N REET .94e 3.7 26.68 23.40 198 25.35 1237 25.50 25.05 +.30 -2.8 iShCoreInt N IAGG 53.61 51.09 30 52.41 446 52.63 52.35 -.12 +.7siShEurSC N HEUS 31.31 27.52 0 31.28 1 31.31 30.93 +.23 +4.4 iShCorePac N IPAC 1.06e 1.7 63.99 53.05 19 60.93 130 60.99 59.82 +.59 +2.2 iShCHGer Q HEWG .68e 1.6 30.35 26.39 165 29.20 2121 29.29 28.98 +.31 +1.8 iShIntHdCp N LQDH 2.76 2.8 99.18 94.20 52 96.86 110 96.86 96.05 +.76 -.5 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 3 26.38 4 26.41 26.30 +.48 -.1 iShJpMinV N JPMV .70e 1.0 72.41 61.22 69.65 33 70.42 69.50 -.26 +2.6 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.82 108 25.85 25.54 +.20 +1.9 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 247 51.44 1421 51.55 50.45 +.69 +2.5 iShxJMinV N AXJV .84p 38.95 32.69 1 36.94 11 37.01 36.20 +.69 +1.6 iSh2022Mu N IBMK .09e 26.37 25.24 37 25.43 146 25.44 25.31 +.12 -1.0tiSh UAE Q UAE .63e 3.9 18.08 15.86 7 16.03 21 16.26 15.86 -.37 -4.6 iShEm exCh N EMXC 58.49 50.03 0 53.17 5 53.17 52.14 +.04 -1.4 iSh Qatar Q QAT .66e 4.0 19.07 13.01 7 16.61 26 16.80 16.40 -.01 +2.5tiShYdOpBd N BYLD .75 3.1 26.66 24.03 36 24.16 70 24.17 24.03 +.01 -3.4 iSh2021Mu N IBMJ .07e 26.08 25.19 26 25.29 134 25.30 25.21 +.05 -.5 iShRussia rs N ERUS 39.23 27.18 263 34.40 2164 34.88 32.78 +.86 +2.6 iSCHeafe N HEFA .70e 1.5 30.88 27.65 243 30.46 7073 30.49 30.07 +.37 +2.6 iShH10yCBd N CLYH .31e 27.42 24.96 1 26.17 13 26.19 25.87 +.24 -1.0 iShCHSpain N HEWP .31p 24.22 20.85 0 23.24 5 23.24 22.91 +.33 +4.8 iShHEmBd N EMBH .30e 27.37 25.29 0 26.06 15 26.06 25.70 +.20 -1.8siShCHItaly N HEWI .55p 19.17 16.12 3 18.83 33 19.17 18.78 -.22 +11.9 iShShMMu N MEAR .27e 50.18 49.61 4 49.79 31 49.85 49.73 +.04 -.1siSCHEafSC N HSCZ .19p 32.09 28.02 0 32.14 2 32.14 31.95 +.48 +3.8 iShCHAcxUs N HAWX 1.38e 3.8 28.00 24.85 4 27.36 32 27.38 27.01 +.40 +1.8 iShGbMM rs N PICK 37.91 25.02 205 36.13 1262 36.35 34.40 +1.27 +4.3siShCmdSel Q COMT 1.89e 4.8 39.60 31.13 58 39.44 396 39.61 38.21 +.78 +8.5 iShGblGld rs Q RING 20.84 16.88 204 18.32 573 18.40 17.88 +.11 -2.6siShTrFRBd N TFLO .07e .1 50.64 50.00 86 50.26 359 50.73 50.22 +.04 +.1siShCH UK N HEWU .24p 24.93 22.21 2 24.93 31 24.95 24.35 +.53 +2.5siSh ESG s N ESGE 73.77 31.09 12 73.52 167 73.92 71.82 +.00 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 27.09 21 27.10 26.92 +.37 +.2 iShEMktMV N HEMV 29.20 25.09 27.85 1 27.90 27.27 +.58 +1.7 iShLqdty bt A ICSH .25e .5 50.54 49.98 45 50.06 176 50.07 50.02 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.41 273 33.29 2480 33.31 32.84 +.40 -.1 iShCHSoK N HEWY .48p 32.01 28.05 30.37 3 30.45 30.03 +.08 +.4 iShFacEmg N EMGF .13p 53.84 40.69 12 50.37 378 50.63 47.86 +1.14 +1.8tiSh iBd26 n N IBDR 24.92 23.11 13 23.32 54 23.34 23.11 +.09 -5.0 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 42 25.12 336 25.15 25.09 +.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 141 25.02 546 25.02 24.96 +.03 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 175 24.77 704 24.77 24.72 +.06 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.18 126 24.27 387 24.28 24.20 +.01 -3.2 iSiBd12-22 s N IBDN .55e 25.42 24.21 67 24.31 439 24.34 24.25 -2.7tiSiBd12-25 s N IBDQ .64e 25.37 23.72 24 23.91 1075 23.94 23.72 +.02 -4.5tiSiBd12-24 s N IBDP .63e 25.44 23.91 48 24.03 177 24.06 23.91 +.04 -4.1tiSiBd12-21 s N IBDM .47e 25.19 24.28 103 24.34 579 24.36 24.28 +.01 -1.9stIsoRay A ISR .64 .36 3110 .54 3929 .65 .36 +.10 +35.3 IsraelChm N ICL .27e 5.9 4.95 3.85 165 4.61 1073 4.66 4.42 +.03 +14.1 Isramco Q ISRL 128.93 92.00 0 95.13 4 107.05 92.83 -12.87 -9.1 IssuerDir A ISDR .20 1.2 58 18.95 11.65 2 16.70 10 17.35 16.50 -.65 -9.0sItauCorpb N ITCB 2.48e 15.7 76 15.99 10.28 33 15.78 74 16.20 14.60 +.77 +17.4 ItauUnibH N ITUB .32e 2.4 16.98 10.02 7469 13.42 42488 13.82 13.08 -.02 +3.3 Iteris Q ITI 8.17 4.09 166 5.06 1101 5.07 4.49 +.18 -27.4 Itron Q ITRI 35 79.95 62.65 460 66.25 1479 68.00 65.00 +1.30 -2.9 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 12 31.10 122 31.50 30.80 -.05 -9.1 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 34 14.29 193 14.38 14.25 +.02 -5.5 Izea n Q IZEA 7.85 1.37 76 2.01 393 2.66 2.00 -.24 -55.5J -:J&J Snack Q JJSF 1.80 1.3 21 157.33 124.10 55 137.08 292 137.60 133.04 +4.38 -9.7 JAlexHld n N JAX 35 12.80 8.70 28 12.15 173 12.80 11.95 -.30 +25.3 JJill n N JILL 13.71 4.17 305 5.44 1603 5.53 4.91 +.35 -30.3 j2Global Q JCOM 1.66f 1.9 29 91.02 70.27 333 87.19 2598 88.50 83.38 +3.05 +16.2 JA Solar Q JASO 11 8.48 6.01 114 7.23 717 7.25 7.02 +.23 -3.1sJBG Smth n N JBGS .90 2.4 37.38 30.79 291 36.87 2133 37.38 36.36 +.67 +6.2 JD.com Q JD 19 50.68 34.88 6862 36.95 77086 38.91 36.51 -.72 -10.8 JMP Gp27 n N JMPD 25.62 24.11 6 24.95 23 24.99 24.61 +.10 -1.3 JMP Grp N JMP .36 7.1 73 7.70 4.92 30 5.10 79 5.15 4.95 +.15 -8.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.65 7 25.65 25.50 +.15 +1.4 JMU Ltd Q JMU 2.60 .57 692 .73 906 1.19 .61 -.02 -28.4 JPMCh pfE N JPMpE 1.58 6.0 27.48 25.53 34 26.11 180 26.11 25.82 +.29 -3.5 JPMDvsRt N JPGE .96e 1.5 68.02 55.82 6 62.84 26 62.94 62.00 +.50 +.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.07 113 60.98 366 61.10 60.03 +.63 +1.5 JPMDvREm N JPEM 1.31p 64.42 50.90 20 59.08 102 59.48 57.77 +.79 +1.3 JPM DREq N JPUS .26p 74.59 63.05 25 70.64 113 70.78 69.14 +.88 +.2 JPM DivInt N JPIH 30.65 27.59 5 30.40 9 30.44 30.13 +.34 +1.4 JPMDsfEu N JPEU 64.34 56.41 1 61.76 11 61.88 60.67 +.83 +2.4 JPM DivEu N JPEH 29.58 26.58 1 29.16 8 29.16 28.95 +.17 +3.1 JPM Qual n N JQUA 27.51 24.85 26.32 2 26.32 26.09 +.40 +.9 JPM Mom n N JMOM 27.55 24.95 26.80 3 26.80 26.46 +.59 +4.5 JPM MinV n N JMIN 26.62 24.93 1 25.52 2 25.52 25.16 +.49 -1.0 JPM US Dv N JDIV 26.74 24.18 24.81 1 24.92 24.81 +.09 -6.3 JPM DivAlt N JPHF 28.92 24.93 16 25.29 50 25.42 25.21 -3.4 JPM UlSh n N JPST 51.03 48.88 313 50.13 1531 50.16 50.10 +.04 +.1 JPM SCap n N JPSE 30.81 27.03 12 30.37 56 30.45 29.87 +.48 +2.3tJPM GlB n N JPGB 52.89 50.08 1 50.21 37 50.30 50.08 -.01 -1.9 JPM Disc n N JPHY 52.80 49.72 21 49.93 73 49.99 49.79 +.14 -2.6 JPM USMid N JPME 66.84 57.20 2 64.47 21 64.57 63.36 +.78 +1.1 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 10252 113.86 58899 114.73 108.36 +5.43 +6.5 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 56 25.39 216 25.39 25.10 +.27 +.1 JPMCh pfB N JPMpB 1.68 6.4 27.62 25.76 76 26.27 281 26.37 26.00 +.22 -2.8 JPMAlerian N AMJ 2.29 8.7 31.83 23.17 1181 26.44 7941 26.74 25.66 +.60 -3.7 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 100 26.11 404 26.11 25.76 +.31 -2.0 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 121 26.10 394 26.10 25.77 +.30 -3.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 141 26.46 812 26.47 25.91 +.57 -1.7 Jabil N JBL .32 1.2 16 31.77 23.70 978 27.61 6091 27.78 27.33 +.17 +5.2 JackHenry Q JKHY 1.48 1.2 28 127.31 95.04 207 123.99 1995 124.25 120.28 +1.08 +6.0 JackInBox Q JACK 1.60 1.8 25 113.00 79.30 573 90.52 2782 92.46 86.54 +2.21 -7.7 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.50 2 33.50 33.41 +4.6 JacobsEng N JEC .60 .9 25 72.18 49.31 1154 63.55 10103 64.85 56.25 +6.71 -3.7 JaggedPk n N JAG 16.55 11.40 3130 13.25 8640 14.91 13.25 -1.00 -16.0 JaguarHlth Q JAGX .99 .11 1237 .16 8986 .17 .16 -.00 +15.0 JkksPac Q JAKK 5.00 1.95 39 2.55 289 2.55 2.35 +.15 +8.5 Jamba Q JMBA 10.38 6.71 78 9.21 261 9.65 9.00 -.09 +14.3 JHardie s N JHX .38e 2.1 83 18.79 13.55 4 17.84 40 18.02 17.39 +.04 +1.3 JRiverGrp Q JRVR 1.20a 3.3 25 44.34 32.17 847 36.67 1498 38.58 36.51 -1.04 -8.3 JanusSmC Q JSML 39.40 32.00 1 39.03 3 39.11 37.95 +1.80 +6.2 JanSmMid Q JSMD 43.68 32.81 4 41.66 13 42.25 40.53 +1.31 +7.3 JanLTCar n Q OLD 27.72 21.60 4 23.82 7 23.95 23.34 +.52 -.5 JanObes n Q SLIM 34.47 24.27 33.16 6 33.95 33.12 -.74 +7.0 JanOrgan n Q ORG 36.00 26.50 1 33.15 5 33.17 32.48 -.13 -4.0 JanGlQua n Q SGQI 30.10 26.73 1 28.01 2 28.01 27.44 +.35 -3.8tJan ShDur n N VNLA 50.42 49.95 85 50.00 396 50.00 49.95 +.02 -.3 JanusHn n N JHG 1.44f 4.2 41.64 30.24 917 34.21 8361 34.51 31.18 +2.84 -10.6 JpnSmCap N JOF .13e 1.0 13.06 9.61 39 12.39 391 12.44 12.23 -.03 +4.9 Jason Inds Q JASN 3.88 .77 29 2.95 280 3.07 2.53 +.23 +24.5sJazzPhrm Q JAZZ 21 162.59 128.58 1103 164.42 4689 166.80 145.66 +17.16 +22.1tJeldWen n N JELD 42.27 26.32 934 28.70 5512 32.32 26.32 -.48 -27.1 JensynAc n Q JSYN 11.10 10.06 10.56 3 10.56 10.56 +.14 +2.5 JensynAc wt Q JSYNW .55 .11 1 .15 62 .19 .12 -.02 -60.0sJerashHl n Q JRSH 11.00 7.85 49 9.50 937 11.00 8.50 +.91 +10.6 JernignC n N JCAP 1.40 7.4 11 24.89 15.90 41 18.99 335 19.30 18.78 -.11 -.1 JetBlue Q JBLU 11 24.13 18.05 4357 18.98 20058 19.55 18.68 -.38 -15.0 JetPay h Q JTPY 4.90 1.45 13 2.25 118 2.35 2.15 -.05 -11.4 JewettCam Q JCTCF 22 17.90 10.80 6 15.50 11 16.32 14.55 +.77 +3.3 Jianpu n N JT 9.49 4.75 469 5.85 1949 6.20 5.40 +.39 -9.7 JinkoSolar N JKS 33 30.50 16.06 221 18.74 1641 19.25 17.56 +1.19 -22.1 JBeanTch N JBT .40 .5 34 122.65 82.45 177 87.80 1569 90.65 86.30 -.30 -20.8 JHMultLgC N JHML .10p 37.14 30.72 97 35.45 336 35.56 34.68 +.75 +1.9 JH MultMdC N JHMM .08p 36.30 30.04 111 34.94 417 35.05 34.30 +.66 +2.4 JH MultCns N JHMC .07p 33.38 27.14 12 30.96 26 30.96 30.52 +.17 +1.2 JH MultFin N JHMF .08p 39.70 30.70 1 37.81 76 38.01 36.95 +1.10 +2.9 JH MultHltC N JHMH .05p 34.56 28.23 13 31.50 59 31.50 30.66 +.71 +1.2 JH MultTch N JHMT .09p 47.35 35.22 7 45.44 41 45.71 44.16 +1.51 +10.7sJH MultEn N JHME 32.89 24.30 3 32.47 28 32.89 31.07 +.95 +9.5 JH MultMat N JHMA 38.20 30.00 35.07 6 35.07 34.35 +1.18 -2.4 JH SmCap n N JHSC 28.27 24.27 8 26.61 101 26.86 26.10 +.59 +1.9 JH MultDev N JHMD 32.58 27.75 1 31.17 27 31.17 30.63 +.37 +2.5 JH MultUt N JHMU 29.74 25.00 1 27.10 2 27.10 26.59 -.42 -1.5 JH MulCnSt N JHMS 28.79 24.55 24.90 2 24.90 24.68 -.03 -10.2 JH MultInd N JHMI 37.55 29.96 1 34.91 4 34.91 34.11 +.90 -.5 JH HedgEq N HEQ 1.50 8.5 17.95 15.87 24 17.56 174 17.60 17.06 +.22 +.9 JH TxAdY N HTY 1.28 15.1 10.25 8.27 11 8.49 139 8.57 8.38 -.02 -3.7 JohnJn N JNJ 3.60f 2.8 17 148.32 121.28 5716 127.24 36971 127.60 121.69 +3.05 -8.9 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 3430 36.30 22991 36.89 35.97 +.05 -4.7sJohnsnOut Q JOUT .48f .7 18 77.58 40.45 31 73.08 225 77.58 70.06 -.58 +17.7 JointCorp Q JYNT 8.00 3.41 97 7.14 478 7.99 6.85 -.62 +44.0 JonesEngy N JONE 2.70 .54 436 .71 2923 .73 .63 +.07 -35.9 JonesLL N JLL .82f .5 29 178.75 110.15 360 170.77 2708 177.02 169.09 -.90 +14.7 JounceTh n Q JNCE 29.25 11.05 671 16.78 3281 20.56 15.41 -3.42 +31.6 Jumei Intl N JMEI 27 4.20 2.00 1766 2.44 9407 2.74 2.42 -.32 -16.4 JnprNtwk N JNPR .72 2.7 14 30.68 23.61 5431 26.52 29026 26.57 25.54 +.86 -6.9 JunprPhm Q JNP 16 13.25 3.90 112 9.45 423 9.80 8.00 +1.05 +94.8 Jupai n N JP .40f 1.8 22 29.00 7.36 391 21.63 1283 23.15 19.46 +2.11 +17.0 JustEngy g N JE .41 5 6.20 3.86 188 4.06 886 4.19 4.03 -.07 -5.4 JustEn pfA N JEpA 26.98 21.29 2 23.05 18 23.69 22.63 +.35 -7.3K -:K12 N LRN 54 21.18 12.72 129 15.09 1148 15.48 14.92 -.16 -5.1 K2M Grp Q KTWO 25.99 16.44 176 20.89 1161 21.20 19.53 +1.13 +16.1 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 921 53.91 5161 54.03 51.47 +.19 +6.7 KB FnclGp N KB 63.96 44.21 113 54.72 520 55.18 54.04 -.58 -6.5 KB Home N KBH .10 .4 30 38.80 20.55 1546 26.21 8660 28.09 25.70 -1.37 -18.0 KBL Merg n Q KBLM 10.00 9.65 0 9.93 8 9.93 9.90 +.01 +2.3 KBL Mrg rt Q KBLMR .56 .25 .39 9 .39 .32 +.02 +34.1 KBR Inc N KBR .32 1.9 12 21.70 13.36 1505 16.88 8019 17.19 16.18 +.42 -14.9 KBS Fash rs Q KBSF 15.00 1.41 8 5.16 447 5.61 4.65 +.28 +24.6 KCAP Fin Q KCAP .40 12.5 4.00 2.91 53 3.20 300 3.20 3.11 -6.2 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 25.41 1 25.46 25.41 -.01 +.5 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 4 25.51 56 25.67 25.41 +.14 +1.6 KEYW Hld Q KEYW 9.62 4.94 549 8.06 3014 8.15 7.53 +.39 +37.3 KKR N KKR 1.31e 5.9 10 24.50 17.61 3250 22.03 33985 23.00 21.80 -.80 +4.6 KKR pfA N KKR.PRA 27.69 25.45 30 27.00 318 27.06 26.49 +.67 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 11 26.46 121 26.50 25.94 +.57 -1.1 KKR Inco N KIO 1.50a 9.4 18.63 15.38 87 16.03 476 16.10 15.90 +.17 -.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 61

KKR RE n N KREF 1.72e 23.99 18.09 238 20.30 669 20.66 19.86 +.29 +1.4 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 87.93 950 111.07 5328 111.78 105.52 +4.41 +5.7 KLX Q KLXI 29 82.50 45.73 638 72.80 3749 73.44 71.00 +1.66 +6.7 KMG Chm N KMG .12 .2 25 70.60 45.65 61 64.34 318 65.18 63.36 +1.03 -2.6 KT Corp N KT 18.82 12.70 1077 13.11 4122 13.66 13.05 -.34 -16.0 KVHInd Q KVHI 12.65 7.65 16 11.35 88 11.45 10.90 +.40 +9.7 Kadant N KAI .84 .9 27 114.00 68.55 32 94.80 207 95.70 93.55 +1.25 -5.6 Kadmon n N KDMN 5.86 2.05 626 3.70 2000 4.07 3.47 -.24 +2.2 KaiserAlu Q KALU 2.20 2.1 34 116.86 78.23 82 105.84 491 106.38 99.65 +5.37 -.9 Kala Ph n Q KALA 26.75 11.81 179 16.72 652 17.30 15.54 +.97 -9.6 Kalvista rs Q KALV 15.80 5.48 8 9.02 54 9.25 8.83 -.11 -7.5 Kamada Q KMDA 8.61 3.75 5 4.65 106 4.70 4.50 -2.1sKaman N KAMN .80 1.1 39 69.30 47.23 142 69.89 1102 69.93 61.21 +8.58 +18.8 KandiTech Q KNDI 9.90 3.50 426 6.15 2248 6.25 5.10 +1.05 -9.6 KC Southn N KSU 1.44f 1.3 20 114.91 88.66 986 110.00 4071 111.11 106.51 +2.45 +4.5 KapStoneP N KS .40 1.2 12 35.01 19.59 247 34.28 3750 34.40 34.13 +.15 +51.1sKaryophm Q KPTI 18.79 7.48 1759 17.98 5631 18.79 16.30 +1.50 +87.3 KayAnAc n Q KAAC 10.08 9.64 0 9.89 410 9.89 9.70 +.14 +1.9sKayneAn un Q KAACU 10.25 9.85 3 10.30 8 11.18 10.12 +.22 +3.4 KaynAEnD N KED 1.60 9.1 19.07 14.10 20 17.53 89 17.56 16.68 +.75 +.7 KA EngTR N KYE 1.32m 13.6 11.85 8.30 190 9.70 625 9.70 9.17 +.52 -3.6 KA MLP N KYN 1.80 9.7 20.38 14.38 309 18.64 1728 18.73 17.92 +.68 -2.2 KAMLP pfF N KYNpF .88 3.5 25.82 25.07 4 25.17 10 25.20 25.14 +.03 -.3 KAMidsEn N KMF 1.80m 13.7 16.00 11.36 80 13.18 368 13.18 12.50 +.67 -4.5 KaziaTh rs Q KZIA 6.68 1.63 13 5.30 31 5.65 5.03 -.10 +66.5 KeanGrp n N FRAC 19.83 12.51 2063 15.88 9185 16.49 15.45 -.01 -16.5 KearnyF s Q KRNY .12 .8 54 15.60 12.75 379 14.13 1629 14.40 14.05 -.03 -2.2 Kellogg N K 2.16 3.5 15 74.28 56.40 2199 61.39 13794 61.70 59.78 +1.59 -9.7 KellySA Q KELYA .30 1.2 13 32.31 21.01 300 24.50 1607 31.03 23.64 -5.79 -10.2 KelsoTch g A KIQ .03f 5.5 .89 .24 31 .55 83 .65 .55 -.03 +5.8 Kemet N KEM 29 27.35 11.73 749 20.64 5823 21.21 18.40 +2.29 +37.1sKemper N KMPR .96 1.3 23 74.75 36.35 305 73.60 1579 74.75 71.70 +2.39 +6.8 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.13 13 26.42 25.82 +.11 +.2 KemPhm n Q KMPH 8.40 2.45 114 5.90 479 6.05 4.80 +.80 +45.7 Kennamtl N KMT .80 2.0 24 52.52 32.23 737 39.16 4103 40.17 38.26 +1.11 -19.1 KennWils N KW .76 3.8 20.75 15.95 371 19.85 3686 20.00 18.95 +.75 +14.4 KenonHld n N KEN 33.22 12.07 4 15.19 7 15.65 14.98 -.46 -29.8 KY FstFd Q KFFB .40 4.7 86 10.00 8.25 1 8.60 46 8.85 8.55 -.15 -3.9 KeryxBio Q KERX 8.38 3.92 2171 5.55 8454 5.69 4.59 +.95 +19.4 KewnSc Q KEQU .68 2.0 21 34.95 22.75 6 33.65 19 34.74 32.93 -.35 +16.1 KeyEngy N KEG 21.43 8.20 112 17.17 468 17.69 15.70 +.95 +45.6sKeyTrn Q KTCC 16 8.40 6.69 9 8.25 116 8.40 7.82 +.41 +21.0 Keycorp N KEY .48f 2.4 14 22.40 16.28 6690 20.26 37071 20.42 19.54 +.56 +.4 Keycorp pfI N KEYpI 29.97 27.08 75 27.21 175 27.43 27.12 +.01 -5.9 Keysight N KEYS 40 55.21 35.62 1801 53.64 5146 53.79 52.22 +1.21 +28.9sKforce Q KFRC .48 1.5 25 33.55 16.75 271 32.65 1784 33.55 31.10 +1.50 +29.3 KilroyR N KRC 1.70 2.3 16 77.70 62.91 870 74.58 2579 74.92 73.26 +1.35 -.1 KimballEl Q KE 18 22.45 15.75 24 18.20 140 18.35 17.60 +.20 -.3 KimballInt Q KBAL .28 1.7 16 20.97 15.40 53 16.19 261 17.00 15.88 -.69 -13.3 KimbRoy n N KRP 1.68f 9.0 20.24 15.06 71 18.69 230 18.69 17.00 +1.20 +15.0 KimbClk N KMB 4.00 3.8 21 134.30 97.10 2677 104.90 9387 105.27 101.62 +1.17 -13.1 Kimco N KIM 1.12 7.8 15 21.24 13.16 3208 14.43 16325 14.73 14.37 -.24 -20.5tKimco pfI N KIMpI 1.50 6.3 25.49 23.38 52 23.66 320 23.87 23.38 -.21 -6.1tKimco pfJ N KIMpJ 1.38 6.4 25.61 21.10 70 21.59 214 21.74 21.10 +.21 -13.8tKimco pfK N KIMpK 1.41 6.4 25.56 21.60 30 22.02 120 22.19 21.60 +.11 -12.3tKimco pfL N KIMpL 25.99 20.01 16 20.72 184 20.72 20.01 +.44 -16.2 KindMorg N KMI .80f 4.8 23 21.25 14.69 15939 16.51 82999 16.67 16.04 +.40 -8.6 KindM pfA N KMIpA 45.00 29.98 42 32.35 569 32.71 31.50 +.65 -14.8sKindredBio Q KIN 10.15 6.55 85 9.75 1507 10.15 8.75 +.05 +3.2 KindredHlt N KND .48 5.4 11.90 5.50 1105 8.90 4572 9.03 8.85 -.05 -8.2 KingldJw Q KGJI 2 2.50 1.17 187 1.44 509 1.45 1.34 +.10 -28.7 Kingstone Q KINS .40 2.3 17 21.70 13.21 19 17.65 81 18.07 17.20 -.15 -6.1 Kingsway N KFS 6.35 3.65 31 4.05 53 4.05 3.80 +.25 -19.9 KingtoneW Q KONE 9.90 2.63 8 6.38 181 6.80 6.13 +.18 +49.1 Kinross g N KGC 29 4.91 3.48 6987 3.74 61246 4.12 3.53 -.29 -13.4 KinsaleCp n Q KNSL .28f .5 55.45 32.00 79 52.84 331 54.28 50.74 +.87 +17.4sKirbyCp N KEX 38 89.40 59.25 333 90.20 2267 91.30 85.95 +1.70 +35.0sKirklLak n N KL .02e 19.59 11.52 465 19.45 3003 19.83 18.51 +.76 +26.6 Kirklands Q KIRK 35 13.42 8.17 91 10.84 481 11.13 10.70 -.06 -9.4 KiteRlty N KRG 1.27 8.5 5 21.57 13.87 481 14.89 3376 15.27 14.63 +.21 -24.0 KitovPh n Q KTOV 3.44 1.27 728 2.40 1484 2.55 2.27 +.11 +5.3 KlondexM g A KLDX 3.89 1.29 445 2.47 3958 2.56 2.43 -5.4 KnSwftT rs N KNX .24 .6 25 51.94 30.48 2438 40.17 10760 40.79 38.68 +1.21 -8.1 Knoll Inc N KNL .60 3.0 14 24.00 16.57 190 19.89 736 20.17 19.68 -.13 -13.7 KnotOffsh N KNOP 2.08 10.3 24.00 19.15 97 20.15 270 20.78 20.15 -.10 -2.9 Knowles N KN 12 19.13 10.95 830 13.82 6428 13.89 13.25 +.46 -5.7 Kohls N KSS 2.44f 4.1 12 69.48 35.16 4036 60.23 22881 63.40 57.89 -2.87 +11.1 KonaGrill Q KONA 5.40 1.50 156 2.60 708 2.65 1.90 +.55 +48.6 KopinCp Q KOPN 4.60 2.80 360 3.33 2006 3.45 3.11 -.03 +4.1 Koppers N KOP 1.00 2.6 11 51.80 33.90 69 39.00 747 40.50 38.80 -1.50 -23.4 KoreaElc N KEP 20.38 14.12 180 16.66 1495 17.23 16.48 -.60 -5.9 KoreaFd N KF 4.50e 44.64 38.03 12 42.05 39 42.23 40.53 +.54 +1.9sKornFer N KFY .40 .7 24 56.18 31.19 201 55.70 1568 56.18 53.54 +1.92 +34.6 KornitDig n Q KRNT 23.15 11.70 330 15.50 4051 16.65 13.50 +.45 -4.0 KosmosEn N KOS 8.62 5.15 2601 6.99 17494 7.59 6.42 +.10 +2.0 Koss h Q KOSS 3.58 1.40 449 2.39 2462 3.00 1.85 +.54 -22.7 KraftHnz n Q KHC 2.50 4.2 17 93.88 54.11 3980 59.24 28105 59.86 57.62 +1.23 -23.8 KrNwChin s N KFYP 44.18 30.07 1 34.49 3 34.49 32.97 +1.08 +3.1 KrS ChIn n N KWEB 68.39 53.99 297 61.51 2308 62.42 59.15 +2.30 +4.9 KranChinA N KBA 9.93e 39.22 27.68 124 34.47 1207 34.71 33.71 +1.05 +.1 KraneChCm N KCNY .22e .6 37.87 32.65 1 37.02 12 37.10 36.51 +.18 +5.5 KrnChEnv n N KGRN 27.96 23.37 5 24.65 15 24.88 24.18 -.15 -2.6 KrnOnBelt n N OBOR 28.16 24.47 2 25.70 27 25.79 25.28 +.15 +.5 KrS CnTc n N KEMQ 28.97 23.87 26 25.67 175 26.08 25.30 +.32 +.5 KratonCp N KRA 15 53.99 30.70 110 47.07 1095 47.98 46.45 +.05 -2.3 KratosDef Q KTOS 13.93 8.90 3051 11.40 8207 11.68 10.02 +1.39 +7.6 Kroger s N KR .50 2.0 13 31.45 19.69 4480 24.57 31951 24.80 23.88 +.43 -10.5 KronosWw N KRO .68f 2.9 8 29.49 17.11 402 23.58 4751 24.26 19.94 -.10 -8.5 KrystlBio n Q KRYS 12.00 8.03 21 10.10 208 10.96 10.00 +.02 -4.0 Kulicke Q KLIC 61 28.71 18.22 2281 21.99 4540 23.89 21.58 -1.10 -9.6 KuraOnc n Q KURA 24.03 5.90 245 16.55 1114 16.55 14.75 +1.15 +8.2 Kyocera N KYO 71.92 53.79 22 61.76 72 61.98 60.64 +.12 -5.7L -:tL Brands N LB 2.40 7.4 9 63.10 30.70 6375 32.33 36096 34.80 30.70 -2.02 -46.3 L-3 Tch N LLL 3.20 1.6 19 218.71 159.43 1147 196.10 6235 196.49 183.35 +12.10 -.9 LCI Inds N LCII 2.20 2.5 16 132.73 86.25 214 88.55 1515 94.85 87.75 -6.35 -31.9 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 11 18.95 32 19.00 18.80 -7.3tLG Display N LPL 17.05 10.21 687 10.91 4835 11.02 10.21 +.22 -20.7sLGI Homes Q LGIH 13 81.88 28.57 533 62.18 5443 81.88 61.40 -11.05 -17.1 LGL Grp A LGL 19 6.70 4.25 10 5.45 15 5.49 5.23 +.16 -3.0 LHC Grp Q LHCG 35 76.91 56.76 173 73.23 1277 73.30 69.89 +1.67 +19.6 LKQ Corp Q LKQ 17 43.86 29.60 1971 30.28 12284 30.76 30.02 +.15 -25.5 LM FdgA n Q LMFA 6.65 .55 112 .63 568 .70 .60 +.01 -60.1 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 25 13.14 145 13.18 12.79 +.35 -5.8sLPL Fincl Q LPLA 1.00 1.4 25 70.63 37.92 516 69.60 5111 70.63 64.24 +5.26 +21.8 LRAD h Q LRAD .04 1.7 2.58 1.46 17 2.35 167 2.39 2.26 -5.6 LSB Inds N LXU 11.71 5.29 65 5.88 695 6.10 5.70 +.21 -32.9tLSC Com N LKSD 1.04f 8.6 22.46 11.58 598 12.08 3551 12.57 11.58 -.32 -20.3 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 88 5.53 511 5.85 5.50 -.26 -19.6 LTC Prp N LTC 2.28f 5.8 17 52.85 34.46 327 39.33 1501 39.44 37.09 +2.13 -9.7 LaJollaPh Q LJPC 41.36 22.68 1134 29.11 2707 33.15 28.01 -.94 -9.5 LaQuinta N LQ 68 21.06 13.40 851 20.26 9944 20.77 19.26 +.83 +9.8 LaZBoy N LZB .48 1.6 20 34.25 23.15 197 29.90 1259 30.00 28.70 +.80 -4.2 LabCp N LH 21 181.72 136.61 559 175.94 2967 176.43 169.26 +4.64 +10.3 LadderCap N LADR 1.26 8.5 14 15.39 12.83 932 14.90 5216 14.96 14.23 +.68 +9.3sLadThalFn A LTS .04 1.0 3.67 2.11 894 3.81 1951 3.81 3.34 +.47 +20.6 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 13 25.24 116 25.39 25.11 +.09 -.3 LadThal27 n A LTSL 1.63 6.7 25.16 23.85 5 24.39 47 24.70 24.15 -.11 -2.1sLakeShBc h Q LSBK .40 2.3 42 17.40 15.41 8 17.40 9 17.50 16.80 +.45 +1.5 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 70 19.85 508 20.00 19.45 +.35 +3.1 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 102 48.72 381 49.15 47.65 +.87 +.5 LakeInd Q LAKE 11 17.18 10.35 62 14.95 399 15.88 13.71 +.60 +2.7 LamResrch Q LRCX 2.00 1.0 20 234.88 139.24 1945 201.55 11950 204.76 192.06 +6.08 +9.5 LamarAdv Q LAMR 3.64f 5.4 23 79.17 61.36 287 66.88 2159 67.11 64.26 +.95 -9.9sLambWst n N LW .77 1.1 25 68.35 42.14 731 67.93 4255 68.70 64.87 +2.84 +20.3 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 60 127.96 457 129.20 125.17 +1.10 -1.0 Landcad n Q LCA 11.00 9.89 0 10.08 1456 10.09 10.05 +.03 +1.4 Landcad un Q LCAHU 10.99 10.40 0 10.66 4 10.68 10.65 +.07 +1.3 Landec Q LNDC 17 14.95 11.42 29 13.20 187 13.65 13.05 -.30 +4.8 LandBncp Q LARK .80b 2.9 29 30.48 25.73 5 28.01 29 28.65 27.17 -.49 -3.4tLandmInfr Q LMRK 1.47 10.3 22 18.75 13.88 49 14.25 336 14.70 13.88 -.30 -21.3 LandIn pfA Q LMRKP 2.00 8.6 26.14 21.76 2 23.26 18 23.80 23.15 -.14 -7.9 LndInf un B Q LMRKO 1.98 8.6 25.76 22.15 3 23.08 29 23.59 23.04 -.02 -9.5 LandInf pfC Q LMRKN 1.75 7.5 24.35 22.17 3 23.30 116 23.66 23.01 +.31 -3.9 LandsEnd Q LE 21 23.95 10.55 142 18.90 1595 20.00 18.71 -.85 -3.3 Landstar Q LSTR .60 .5 24 118.60 80.00 341 109.75 2473 110.55 105.00 +4.95 +5.4tLannett N LCI 6 30.35 13.15 951 15.65 6356 16.05 13.15 +.10 -32.5 Lantheus n Q LNTH 5 24.45 13.75 357 14.90 3042 16.50 13.88 -1.53 -27.1 Lantronix Q LTRX 2.83 1.78 81 2.30 213 2.36 2.27 -.07 +13.9 LaredoPet N LPI 4 13.46 7.41 2963 9.66 22630 10.43 9.21 +.48 -9.0 LVSands N LVS 3.00 3.8 22 79.84 56.33 2543 78.14 13082 79.62 76.17 +1.76 +12.4sLaSalleH N LHO 1.80 5.7 17 31.86 24.10 650 31.52 6848 31.86 29.80 +1.58 +12.3 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 16 24.70 22 24.89 24.31 +.20 -1.6 LaSalHt pfJ N LHOpJ 1.58 6.5 25.99 23.67 19 24.36 35 24.57 24.10 +.26 -5.4 Latam Air N LTM 17.39 10.53 683 13.98 3755 14.52 13.54 -.24 +.6 LatAmDisc N LDF .03e .3 13.25 9.80 23 11.27 64 11.49 10.93 +.09 -1.9 LattDvMkt N RODM .62e 2.0 31.02 26.66 200 29.77 1173 29.85 29.36 +.29 +1.9 LattEmMkt N ROAM .43e 1.7 28.12 22.76 168 25.06 277 25.26 24.49 +.09 -2.8 Latt RE n N RORE 16.02 13.27 4 14.51 14 14.63 14.36 +.15 -6.4 LattUSEqt N ROUS .39e 33.42 26.68 7 31.62 378 31.70 30.92 +.58 +1.1 LattGblSC N ROGS .57e 1.8 33.42 27.78 0 32.18 6 32.18 31.58 +.64 +1.9 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.04 27.63 +1.0 Lattice Q LSCC 7.10 5.05 343 5.38 2469 5.51 5.37 -.07 -6.9 LaureatE n Q LAUR 18.96 10.46 1261 14.57 4313 14.78 13.90 +.57 +7.4 Lawsn Q LAWS 8 28.00 18.70 7 24.80 41 25.25 21.16 +.95 +.2 Layne Q LAYN 16.96 6.98 442 15.33 1171 15.41 14.43 +.87 +22.2 LazGlobTR N LGI .95 5.1 19.39 15.66 24 18.53 154 18.55 18.29 +.33 +2.9 Lazard N LAZ 1.76f 3.2 15 60.00 40.50 402 55.44 2549 55.74 52.89 +2.58 +5.6 LazWldDiv N LOR .69 6.1 12.63 10.72 18 11.25 50 11.37 11.19 -.00 -3.3tLazydays n Q LAZY 11.10 8.64 15 8.90 165 9.75 8.64 -.83 -19.8 LeMaitreV Q LMAT .28 .8 38 41.28 25.05 115 33.48 964 34.81 33.10 +.13 +5.2 LeadgBr g Q LBIX 3.75 .74 26 1.12 532 1.38 1.10 -.02 -31.3 LeafGrp N LFGR 10.15 6.35 169 9.80 950 9.90 7.60 +2.25 -1.0 LeapTh n Q LPTX 10.25 4.90 57 7.42 253 7.46 6.63 +.33 +18.9 LearCorp N LEA 2.80f 1.4 14 202.42 135.62 437 194.98 3036 196.22 188.26 +4.30 +10.4 Lee Ent N LEE 5 2.75 1.75 148 2.35 397 2.38 2.15 LegacyAc n N LGC 9.91 9.51 0 9.69 173 9.70 9.65 +.03 +.6 LegacyA un N LGC/U 10.05 9.82 10 10.00 27 10.01 9.92 -.02 +.6sLegacyRes Q LGCY 7.96 1.07 1540 7.99 5067 8.49 6.10 +2.01 +396.3sLegcyR pf Q LGCYP 2.00 13.4 14.65 3.69 11 14.94 125 15.27 11.35 +3.34 +217.9sLegcyR pfB Q LGCYO 2.00 15.2 12.95 3.69 72 13.19 433 13.68 10.17 +3.04 +181.2 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 255 43.65 1204 43.87 41.43 +1.93 +3.4 LeggMason N LM 1.36f 3.5 11 47.13 36.24 732 39.31 3813 39.98 37.81 +1.29 -6.4 LegMas56 n N LMHA 28.47 25.57 63 25.98 115 26.06 25.89 -.03 -4.7 LegM 5,4 56 N LMHB 25.73 23.37 39 24.20 205 24.20 23.90 +.26 -4.2 LM DevDvr Q DDBI 31.49 27.09 0 30.25 2 30.25 29.87 +.43 +1.9 LM EMDvr Q EDBI 35.60 29.20 0 32.13 3 32.13 31.34 +.34 -2.7 LM LoVHiD Q LVHD 32.10 28.75 158 29.43 298 29.53 28.97 +.15 -6.7 LM IntLoV N LVHI 29.13 25.85 2 27.64 19 27.80 27.59 -.01 -1.9 LM EM LoV N LVHE 31.44 26.58 2 28.28 16 28.70 27.72 -.22 +2.8 LM Gl Inf n Q INFR 30.39 27.00 1 28.20 8 28.64 27.85 +.08 -4.3sLM SC Qu n Q SQLV 28.44 23.33 1 28.51 4 28.52 28.03 +.70 +4.6 LeggPlat N LEG 1.44 3.4 20 53.96 39.57 566 41.87 5395 42.16 41.32 +.45 -12.3 LeidosHld N LDOS 1.28a 2.0 22 70.11 50.94 979 63.27 7587 63.78 59.69 +3.14 -2.0 LeisAcq n Q LACQ 9.65 9.55 450 9.62 487 9.65 9.61 +.07 LeisAcq un Q LACQU 10.01 9.30 52 9.98 118 10.00 9.90 +.09 +.7 LejuHldgs N LEJU .20e 3.29 .96 138 1.30 1374 1.35 1.21 +.10 -9.7 LendgTree Q TREE 404.40 144.10 216 279.50 1273 294.35 265.75 +19.70 -17.9 LendingClb N LC 6.56 2.57 6656 3.32 50181 3.64 2.63 +.67 -19.6 LennarA N LEN .16 .3 14 72.17 49.52 2021 54.29 14119 55.13 53.03 -.15 -14.2 LennarB N LEN/B .16 .4 12 58.65 41.40 80 43.62 484 43.97 41.82 +.59 -15.6 Lennox N LII 2.04 1.0 28 223.05 160.18 94 204.57 1547 207.83 199.40 +5.02 -1.8 Leo Hld un N LHC 10.90 9.40 12 10.09 33 10.67 10.04 -.81 +1.2 LeucNatl N LUK .40 1.6 45 28.30 21.61 2720 24.56 16530 24.91 24.16 +.11 -7.3 LevelBr n A LEVB 5.52 3.50 20 5.27 116 5.42 4.49 +.32 +21.1 LevOneBc n Q LEVL 30.79 28.43 63 28.93 105 29.00 28.55 +.17 -1.1 LexiPhm rs Q LXRX 18.00 7.67 661 9.49 3016 9.64 8.77 +.74 -3.9 LexnFint n Q LX 20.00 10.15 126 16.77 1006 17.50 16.50 +.27 +20.6 LexRltyTr N LXP .71f 8.5 11 10.65 7.59 990 8.32 8220 8.49 8.10 +.09 -13.8tLexRT pfC N LXPpC 3.25 6.7 54.43 48.25 2 48.68 15 49.00 48.25 -.33 -5.2 LiNiuTc rs Q LINU 5.33 .50 523 .62 2189 .82 .50 -.15 -69.6 LianlouSm Q LLIT 3.69 1.05 5 1.78 111 1.93 1.74 -.14 +1.5 Libbey A LBY .47 7.1 10.30 4.60 95 6.65 734 6.74 6.29 +.15 -11.6 LbtyASE N USA .72e 11.4 6.80 5.42 417 6.33 2827 6.34 6.20 +.13 +.5 LbtyASG N ASG .38e 6.3 6.49 4.59 42 6.06 386 6.10 5.84 +.26 +9.4 LibBrdbdA Q LBRDA 104.35 68.20 131 70.73 1040 73.06 70.28 -1.37 -16.8 LibBrdbdC Q LBRDK 104.66 69.16 703 71.63 8676 73.90 70.47 -1.51 -15.9 LibExpA n Q LEXEA 58.20 35.89 118 40.42 1296 41.28 38.81 +1.57 -8.8tLibtyGlobA Q LBTYA 39.73 28.00 3423 29.61 23641 33.50 28.00 -2.14 -17.4 LibtyGlobB Q LBTYB 39.00 29.05 30.55 2 32.55 30.20 +1.25 -14.1tLibtyGlobC Q LBTYK 37.86 27.08 4562 28.92 31886 32.39 27.08 -1.59 -14.5 LibLA A n Q LILA 24.00 18.26 189 21.45 744 22.02 19.69 +.97 -.6 LibLA C n Q LILAK 23.92 17.90 457 21.18 2432 21.78 20.14 +.92 -1.0 LibMSirA n Q LSXMA 46.43 36.33 205 43.94 1917 44.38 41.69 +1.69 +10.8 LibMSirB n Q LSXMB 47.61 37.72 0 43.64 3 44.10 42.30 +2.86 -1.9 LibMSirC n Q LSXMK 46.24 36.11 534 43.96 4681 45.00 41.00 +1.79 +10.8 LibMBrA n Q BATRA 26.52 21.35 49 23.37 381 24.06 22.26 +1.05 +6.0 LibMCFor Q FWONK 41.14 28.37 1854 30.68 8194 32.92 29.73 -2.15 -10.2 LibMAFor Q FWONA 39.37 27.22 318 29.34 1988 31.11 28.49 -1.63 -10.3 LibMBrC n Q BATRK 26.20 21.53 140 23.84 1258 24.69 22.72 +1.05 +7.3 LibOilSv n N LBRT 23.30 16.00 188 20.28 2839 21.38 19.06 +.55 -11.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1017 43.46 4816 44.03 42.40 +1.18 +1.0 LibertyTax Q TAX .64 6.1 11 15.00 7.75 25 10.45 146 10.50 10.10 +.10 -5.0 LibTripA A Q LTRPA 16.95 7.90 466 12.35 7657 12.55 9.05 +3.25 +31.0 LibTripA B Q LTRPB 48 16.60 9.00 3 12.40 4 12.95 9.40 +2.65 +31.9sLifeStorg N LSI 4.00 4.3 32 93.10 69.00 192 92.88 1851 93.16 90.06 +2.83 +4.3 LifePtHlth Q LPNT 52 67.95 41.45 373 54.75 2326 55.55 51.80 +1.80 +9.9tLifetimeBr Q LCUT .17 1.5 9 20.20 10.00 33 11.00 684 12.75 10.00 -1.05 -33.3 Lifevant rs Q LFVN 6.84 2.86 94 4.67 243 4.75 3.81 +.81 -1.9 LifewayFds Q LWAY 16 10.75 4.76 14 4.87 57 5.23 4.81 -.03 -39.1 LigandPh Q LGND 184.79 104.25 374 178.20 1915 179.80 155.12 +22.83 +30.1 LightPath Q LPTH 4.10 1.97 54 2.11 410 2.21 2.09 -.05 -5.0 Lightbrdg rs Q LTBR 4.80 .94 355 1.10 2052 1.15 1.03 -9.8 LightInBox N LITB 3.46 1.61 16 2.20 51 2.37 2.16 +.07 -4.3 LilisEn n A LLEX 5.69 2.96 146 4.37 1224 4.69 4.17 -.10 -14.5 Limbach n Q LMB 38 15.22 11.14 31 12.53 85 12.96 12.39 -.28 -9.4 LimelghtN Q LLNW 6.05 2.72 491 5.36 4435 5.52 5.25 +.08 +21.5 Limoneira Q LMNR .25 1.0 21 26.06 18.21 9 24.14 79 24.34 23.14 +.74 +7.8 LincEdSv Q LINC .08 4.4 3.74 1.49 348 1.82 429 2.05 1.80 -.18 -9.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 474 87.79 2005 88.23 84.58 +2.50 -4.1 LincNat N LNC 1.32 1.9 10 86.68 63.10 2034 68.01 12161 69.26 66.35 -.94 -11.5 LindbladEx Q LIND 63 12.07 8.66 525 11.92 1022 12.03 11.42 +.27 +21.8 Lindsay N LNN 1.20 1.3 46 100.40 82.31 41 94.36 344 94.65 88.65 +5.18 +7.0 LineCp n N LN 47.81 33.91 146 36.88 662 37.35 36.22 +.51 -10.0 LionsGat A N LGF/A .09p 36.48 21.54 372 22.81 4220 23.73 22.40 -.22 -32.5 LionsGat B N LGF/B 34.41 19.97 212 21.09 3905 21.96 20.71 -.20 -33.6tLipocine Q LPCN 5.33 1.03 448 1.10 6985 2.14 1.03 -.44 -68.0 LiqTech A LIQT .84 .25 796 .47 1076 .50 .39 +.04 -17.4 Liquidity Q LQDT 7.65 4.34 37 5.75 336 5.95 5.60 +.05 +18.6 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 186 96.22 923 97.90 94.50 +.77 -15.3 Littelfuse Q LFUS 1.48 .7 43 226.33 157.26 198 213.79 826 219.96 204.65 +7.18 +8.1 LivaNova n Q LIVN 29 92.31 50.10 263 85.69 2063 87.14 83.21 +2.12 +7.2 LiveNatn N LYV 49.11 33.13 980 42.52 9881 45.96 42.22 -2.98 -.1 LiveOakB n Q LOB .12 .4 12 30.05 20.75 47 29.05 393 29.30 28.20 +.55 +21.8 LiveVent rs Q LIVE 26.50 9.11 31 13.86 73 14.17 13.36 +.20 -13.3 LiveXLve n Q LIVX 4.40 3.43 2 3.83 57 4.00 3.50 -.02 -4.3 LivePrsn Q LPSN 18.85 7.50 400 18.30 2623 18.50 17.00 +.30 +59.1 LloydBkg N LYG .47a 13.0 4.21 3.26 1536 3.65 13521 3.66 3.54 +.10 -2.7 LockhdM N LMT 8.00 2.5 39 363.00 266.01 845 324.04 9029 329.02 312.09 +12.60 +.9 Loews N L .25 .5 15 53.59 45.01 974 51.69 4909 52.16 50.87 +.72 +3.3 Logitech Q LOGI .63e 1.6 30 43.54 32.66 203 40.48 1385 40.58 39.76 +.96 +20.3 LogMeIn Q LOGM 1.20 1.0 134.80 103.00 449 114.65 2589 118.80 114.05 +.90 +.1tLomaNeg n N LOMA 26.89 16.22 486 16.90 4704 19.37 16.22 -1.09 -26.6sLoneRs n Q LONE 5.58 2.43 117 5.51 716 5.62 5.16 +.35 +38.8 LoopInd n Q LOOP 19.00 11.00 6 12.31 60 14.72 12.10 -.58 -15.0 LoralSpac Q LORL 32 51.75 37.00 66 39.20 383 40.50 38.10 +.20 -11.0 LaPac N LPX .13p 15 31.19 22.07 1937 27.76 13061 28.93 26.77 -.56 +5.7 Lowes N LOW 1.64 1.9 20 108.98 70.76 6844 87.45 25052 87.74 83.00 +3.22 -5.9sLoxoOncol Q LOXO 138.54 42.11 292 139.45 1789 141.00 116.18 +19.76 +65.7 Lubys N LUB 3.43 2.35 7 2.59 98 2.63 2.51 -.02 -1.9 lululemn gs Q LULU 52 100.73 47.26 911 98.54 6750 99.46 95.76 +3.05 +25.4 LumberLiq N LL 41.33 19.41 540 21.30 3700 21.77 20.52 +.43 -32.1 Lumentm n Q LITE 17 74.40 41.95 1115 63.10 6957 64.10 59.05 +4.15 +29.0sLuminex Q LMNX .24 .9 39 25.80 18.62 285 26.12 2437 26.14 21.70 +4.72 +32.6 LunaInn h Q LUNA 4.00 1.16 137 2.96 1156 3.49 2.77 -.16 +21.8 LuthBur n Q LBC .07e 13.60 11.02 23 12.85 304 13.16 12.39 +.20 +6.7 Luxoft N LXFT 21 67.85 38.50 218 42.25 886 43.00 39.85 +2.15 -24.1 Lydall N LDL 14 60.00 37.50 118 40.25 523 41.40 39.50 -.90 -20.7 LyonBas A N LYB 4.00f 3.6 9 121.95 78.01 2234 112.57 14156 113.53 103.46 +7.78 +2.0M -:M&T Bk N MTB 3.00 1.6 21 197.37 141.12 424 185.64 3091 187.07 178.59 +5.19 +8.6 MACOM Q MTSI 65.99 15.46 641 22.77 4041 23.39 21.35 +1.31 -30.0 MAG Slv g A MAG 13.84 9.29 120 11.12 818 11.27 10.84 +.08 -10.0 MAM Soft Q MAMS 21 9.42 6.10 13 8.04 25 8.30 7.69 -.00 +7.0 MB Fncl Q MBFI .96f 2.2 18 47.64 38.29 107 43.55 905 44.06 42.45 +.85 -2.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 12 24.95 132 25.69 24.88 +.18 -5.1 MBIA N MBI 10.97 6.04 1399 8.92 7136 9.23 8.18 +.40 +21.9 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 20 10.25 124 10.45 10.20 -.08 -3.3sMCBC n Q MCFT 26 28.62 16.66 501 27.94 863 28.90 24.82 +2.00 +25.7 MDC N MDC 1.20 3.9 11 35.18 26.45 455 30.85 3129 32.69 30.66 -1.46 -3.2tMDC Pr gs Q MDCA .84 19.3 1 12.26 3.80 2229 4.35 8689 7.45 3.80 -2.90 -55.4 MDU Res N MDU .79 2.8 24 29.28 24.29 435 28.35 2770 29.21 28.10 -.66 +5.5 MEI Phrm Q MEIP 3.26 1.56 496 2.23 2098 2.55 2.15 -.08 +6.2 MER Tel rs Q MTSL 4.49 1.31 2 1.42 143 1.54 1.32 -.11 -32.7 MFA Fncl N MFA .80 10.5 10 8.90 6.72 1505 7.65 12039 7.74 7.46 +.01 -3.4 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 2 25.81 11 25.81 25.71 +.03 -2.1 MFA pfB N MFApB 1.88 7.5 25.89 23.96 15 25.16 54 25.43 24.99 +.23 -.6 MFC Bcp N MFCB 9.62 5.69 10 6.30 48 6.30 6.20 -19.1 MFS CAMu A CCA .60 5.7 14.00 10.28 6 10.46 14 10.47 10.34 +.10 -9.1 MCR N MCR .72a 9.0 8.76 8.00 54 8.03 429 8.08 8.01 -.01 -5.3 MGF N MGF .41 9.1 5.01 4.50 49 4.52 167 4.56 4.52 -.04 -5.6 MFS HInM N CXE .30 6.1 5.51 4.84 66 4.88 433 4.93 4.86 -.02 -6.9 MFS HYMu N CMU .28 6.0 4.89 4.37 23 4.57 308 4.60 4.45 +.08 -1.1 MFS IHI N CIF .25 9.3 3.03 2.63 77 2.68 365 2.74 2.67 -.02 -8.8 MIN N MIN .42 10.8 4.35 3.85 177 3.89 820 3.90 3.85 +.02 -6.3 MFS InvG N CXH .50 5.4 10.33 9.27 31 9.27 164 9.46 9.27 -.18 -4.5 MMT N MMT .52 9.1 6.29 5.65 104 5.68 714 5.72 5.67 -6.4 MFM N MFM .38 5.9 7.41 6.41 88 6.50 397 6.60 6.47 -.03 -5.4 MFV N MFV .58 9.6 6.84 5.71 10 5.99 50 6.02 5.93 +.04 +1.2 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 61 58.10 283 59.80 57.80 -1.35 -7.9 MGIC Inv N MTG 8 16.21 9.97 1889 10.46 15027 10.83 10.36 -.14 -25.9 MGMGrPr n N MGP 1.68 31.83 25.31 521 28.34 2758 28.61 27.93 +.37 -2.8 MGM Rsts N MGM .48 1.5 9 38.41 29.53 16831 31.80 57502 33.68 31.32 -.06 -4.8 MGP Ing Q MGPI .32a .4 55 98.65 47.64 124 87.39 662 91.66 86.06 +1.81 +13.7 MI Acq n Q MACQ 11.41 8.34 10.40 10 10.40 10.40 +.05 +2.1 MI Homes N MHO 14 37.41 24.08 105 29.88 576 31.30 29.82 -.93 -13.1 MKS Inst Q MKSI .80f .7 17 128.28 65.90 259 113.80 1844 116.10 109.05 +4.75 +20.4 MMA Cap Q MMAC 8 30.58 18.00 19 28.40 50 29.40 27.34 +.55 +16.9 MPLX LP N MPLX 2.47f 7.1 31 39.38 30.88 1610 34.63 6884 35.67 33.63 -.36 -2.4 MRC Glbl N MRC 21 20.77 14.01 995 20.00 3978 20.31 19.60 +.41 +18.2sMSA Safety N MSA 1.52f 1.7 52 91.74 65.95 129 90.58 849 91.74 87.01 +3.07 +16.8 MSB Fin Q MSBF .12a .6 19.30 16.85 2 18.55 6 18.80 18.05 +.25 +4.2 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 246 91.96 1921 93.00 89.89 +1.60 -4.9sMSCI Inc N MSCI 1.52 .9 43 159.98 96.12 706 160.97 2969 161.45 151.65 +8.84 +27.2 MSG Netw N MSGN 9 26.30 16.25 330 19.20 2463 19.55 18.55 -5.2 MTGE Inv Q MTGE 2.00 10.1 6 20.00 16.15 582 19.75 5768 19.78 19.38 +.15 +6.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 1 25.75 85 25.93 25.75 -.03 -1.3 MTS Q MTSC 1.20 2.3 14 57.50 42.00 97 51.95 627 52.90 46.25 -.40 -3.3 MTchAcq n Q MTEC 9.95 9.17 118 9.61 177 9.79 9.61 -.09 -.1 MTchAc un Q MTECU 10.52 9.94 2 10.28 14 10.40 10.17 -.24 +2.1 MV OilTr N MVO .76e 8.5 7 9.80 4.80 14 8.83 146 9.25 8.45 +.09 +5.1 MVB Fin n Q MVBF .03p 20.40 16.93 6 19.14 29 19.75 18.82 +.22 -4.8 MVC Cap N MVC .60 6.0 10.97 8.59 38 10.08 179 10.08 9.92 +.12 -4.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.60 61 26.01 25.39 +.07 -.9 MYOS Q MYOS 2.85 1.03 62 1.52 511 1.63 1.31 +.17 +12.1sMYR Grp Q MYRG 25 38.82 23.00 54 38.14 500 38.87 35.61 +1.72 +6.7 MacQUtlDv N MFD 1.20 10.0 14.75 11.44 19 11.95 90 11.97 11.62 +.17 -3.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 19 23.16 155 23.18 22.64 +.33 -10.2sMacatawa Q MCBC .24 2.1 19 11.07 8.87 60 11.19 173 11.34 10.60 +.53 +11.9 Macerich N MAC 2.96 5.2 31 69.73 52.12 1103 56.94 5409 58.69 56.75 -1.33 -13.3 MackCali N CLI .80 4.4 9 28.51 15.86 372 18.25 2824 18.51 18.15 +.02 -14.6 MackFn Q MFNC .48 3.1 14 16.80 13.29 7 15.58 16 15.81 15.30 -.12 -2.0 Macquarie N MIC 5.24e 13.9 7 79.99 36.20 1310 37.80 6108 39.51 37.71 +.41 -41.1 MacroGen Q MGNX 32.74 14.36 526 20.50 2074 22.98 19.58 -1.73 +7.9 Macys N M 1.51 5.1 10 32.45 17.41 8956 29.64 54544 31.24 28.31 -1.60 +17.7 MadCvCall N MCN .72 9.6 8.15 7.09 34 7.48 231 7.49 7.30 +.17 -3.1sMadSqGd n N MSG 79 254.50 189.96 90 254.20 869 254.81 246.26 +3.14 +20.6 MadStSec N MSP 1.04 8.6 12.33 10.72 12 12.03 97 12.05 11.85 +.15 +2.7 MadrigP rs Q MDGL 154.75 13.09 294 120.50 870 122.68 112.04 +3.02 +31.3 Magal Q MAGS 6.48 4.13 40 5.08 125 5.45 4.83 -.28 +.4 MagellnHlt Q MGLN 21 112.25 67.43 199 87.10 1243 88.45 84.55 +1.00 -9.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 788 68.25 4432 70.00 66.80 +1.39 -3.8 MagicSft Q MGIC .26e 3.2 21 9.50 7.60 155 8.20 227 8.25 8.00 +.05 -2.1sMagicJack Q CALL 8.55 5.55 193 8.40 843 8.65 8.15 -.6sMagna g s N MGA 1.32f 2.1 11 63.69 43.18 1300 63.22 6470 64.12 59.96 +2.85 +11.6 MagnaChip N MX 7 13.40 8.40 229 10.85 1284 10.90 10.40 +.15 +9.0 MagneG rs Q MNGA 45.75 .58 293 .64 2017 .70 .63 +.01 -86.7 MagyarBc Q MGYR 68 13.95 12.01 12.26 4 12.65 12.26 -.21 -4.2 MaidenH Q MHLD .60 7.3 12.08 5.55 249 8.18 1928 8.40 7.80 +.28 +23.9 Maiden prA N MHpA 2.06 10.2 25.81 18.80 75 20.21 271 20.34 19.05 +1.07 -18.2 Maiden pfC N MHpC 1.78 9.6 26.67 16.73 58 18.63 309 18.91 17.20 +1.20 -23.7 MaidnH pfD N MHpD 1.68 9.5 25.05 14.85 50 17.75 121 17.97 15.98 +1.66 -15.2 MaidenHld n N MHLA .60 2.8 27.28 16.68 13 21.44 44 21.50 19.81 +1.39 -6.8 MaidHld 43 N MHNC 1.94 8.7 27.34 18.64 16 22.34 72 22.49 21.06 +1.09 -8.6 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 179 38.70 1220 38.90 38.27 +.13 -2.6 MainSDTMu N MMD 1.18 6.2 20.49 18.54 70 19.11 322 19.17 18.91 +.15 -3.6 Majesco n A MJCO 6.43 4.35 7 5.36 59 5.73 5.15 +.14 -.2 MMyTrip Q MMYT 40.31 22.40 121 35.15 1310 38.10 34.90 -2.45 +17.8sMalibuBoat Q MBUU 32 42.76 22.50 171 41.92 1255 42.76 40.57 +1.42 +41.0 Mallinckdt N MNK 49.12 11.65 3149 14.89 31734 14.97 11.99 +2.90 -34.0 MalvernBc Q MLVF 14 28.20 21.00 5 24.95 18 25.65 24.60 -.35 -4.8sMamEngy n Q TUSK 35.94 10.88 185 33.67 1637 35.94 31.48 +.66 +71.5 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 143 54.10 1091 54.30 51.87 +1.63 +7.8 MgdDInvG N MZF .74 5.3 14.17 13.05 24 13.87 57 13.90 13.70 +.18 +3.3 ManchUtd N MANU .36 1.8 1 22.15 15.86 40 19.65 80 19.65 18.90 +.10 -.8 ManhAssc Q MANH 28 54.21 39.10 375 45.01 1898 45.63 42.62 +1.81 -9.1sManhBrCa Q LOAN .48 6.3 17 7.60 4.85 67 7.60 353 7.69 6.36 +.05 +27.8 Manitex Q MNTX 12.37 6.41 32 11.38 304 11.96 10.61 +.70 +18.5 Manitowc rs N MTW 44.03 21.24 427 24.68 3520 28.52 23.27 +.12 -37.3 MannKd rs Q MNKD 6.96 .80 2643 1.85 9385 1.86 1.61 +.08 -20.3 Mannatech Q MTEX .50 3.3 7 22.40 12.51 31 15.35 154 19.70 14.25 -3.65 +2.3 ManngNap N MN .32 9.7 14 5.20 2.95 20 3.30 182 3.40 3.20 -8.3 ManpwrGp N MAN 1.86 1.9 11 136.93 93.47 689 96.00 3390 97.34 94.17 -.63 -23.9 Manulife g N MFC .44 22.16 16.62 1751 19.43 11857 19.53 18.73 +.70 -6.9sMarathnO N MRO .20 1.0 21.68 10.55 9326 21.00 81840 21.68 19.15 +1.28 +24.0 MaraPat rs Q MARA 10.03 .50 916 1.37 5960 1.64 1.35 -.28 -66.6 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 3544 77.33 26165 78.97 74.28 +.39 +17.2 MarchxB Q MCHX .50e 3.13 2.33 29 2.71 394 2.81 2.55 -.07 -1.6sMarcusMill N MMI 23 37.98 23.40 189 37.04 1393 37.98 34.78 +2.04 +13.6 Marcus N MCS .60f 1.9 26 34.60 23.55 124 32.20 392 32.30 30.90 +1.15 +17.7 MarinSft rs N MRIN 15.45 6.25 50 6.60 119 8.65 6.50 -1.55 -39.7 MarPet Q MARPS .32e 8.6 8 4.57 2.83 7 3.73 20 3.74 3.41 +.33 +9.7 MarineP N MPX .40f 2.5 28 17.12 12.00 25 15.90 108 16.03 15.36 +.64 +24.8 MarineMx N HZO 23 24.30 13.80 196 23.50 1461 23.55 22.05 +.65 +24.3 MarinusPh Q MRNS 9.87 1.13 254 4.81 1480 5.07 4.62 -.14 -41.1 Markel N MKL 66 1194.98 936.95 31 1158.00 141 1159.48 1124.13 +33.75 +1.7 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 80 205.73 651 206.94 201.44 +4.41 +2.0sMarlinBs Q MRLN .56 1.9 18 31.95 20.26 15 29.30 180 31.95 28.30 -.96 +30.8 MAR Q MAR 1.32 .9 36 149.21 95.89 1509 139.82 15839 140.11 134.25 +3.97 +3.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 485 119.41 2061 120.20 116.57 +2.04 -11.7 Marrone Q MBII 3.39 .85 525 1.80 1873 1.81 1.60 +.09 +63.6 MarshM N MMC 1.50 1.8 23 86.54 73.04 1418 81.57 9401 82.19 80.59 +.42 +.2 MartenTr s Q MRTN .10 .5 32 29.60 14.13 139 20.85 1199 21.10 19.75 +.95 +2.7 MartMM N MLM 1.76 .8 31 241.33 189.27 589 215.45 4266 216.16 200.57 +11.45 -2.5 MartinMid Q MMLP 2.00 13.8 23 19.85 12.70 237 14.45 802 15.03 14.20 +3.2 MarvellTch Q MRVL .24 1.1 66 25.18 14.87 6121 21.02 28428 21.49 20.74 -.23 -2.1 Masco N MAS .42 1.1 19 46.45 35.79 3242 38.07 17061 38.64 36.51 -.25 -13.4 Masimo Q MASI 42 100.00 80.69 534 98.35 2605 99.30 96.81 +.50 +16.0 Masonite g N DOOR 13 79.90 50.40 218 64.55 1271 64.95 62.20 +1.85 -12.9 Mastec N MTZ 12 55.53 38.40 382 48.45 3529 49.25 45.40 +2.90 -1.0sMastechD A MHH 19 16.61 6.13 8 16.00 136 16.61 14.69 +.95 +59.0sMasterCrd N MA 1.00 .5 45 193.72 115.55 3302 193.35 17075 194.09 187.63 +5.18 +27.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 62

sMatadorRs N MTDR 26 35.22 20.13 762 33.78 8022 35.22 31.60 +2.27 +8.5 Match n Q MTCH 53 48.65 16.57 5125 40.50 32371 40.85 33.48 +5.68 +29.4 Materialise Q MTLS 16.50 10.55 24 11.98 151 12.50 11.79 -.18 -5.7 Materion N MTRN .42f .8 35 55.90 33.15 46 54.90 509 55.90 53.20 +1.85 +13.0 MatinasB n A MTNB 3.08 .43 232 .52 1222 .61 .49 -.03 -55.2 MatlinPr n Q MPAC 10.02 9.65 9.79 285 9.82 9.75 -.02 +.3 MatlnPrt un Q MPACU 11.00 10.00 10.24 14 10.25 10.22 +.00 +.9 MatrixSv Q MTRX 20.25 7.80 116 18.00 833 18.00 13.75 +2.05 +1.1 Matson N MATX .80 2.4 6 40.32 21.63 116 33.69 873 33.92 31.05 +2.66 +12.9 Mattel Q MAT .60 4.0 23.12 12.21 4505 14.88 16231 15.11 13.94 +.86 -3.3 Mattersight Q MATR 3.30 1.93 335 2.65 1325 2.65 2.60 +3.9 MatthInt Q MATW .76 1.5 18 67.30 47.70 144 52.25 783 52.40 49.40 +2.35 -1.0 MauiLand N MLP 19 27.80 9.95 31 10.70 140 11.10 10.45 -38.2 MaxarTc n N MAXR 1.48 3.1 67.30 42.11 181 47.84 1159 50.97 43.21 +3.99 -25.6 MaximIntg Q MXIM 1.68 2.9 24 74.94 43.43 2601 57.60 11527 58.31 56.00 +1.60 +10.2 Maximus N MMS .18 .3 18 72.71 58.58 1130 61.09 3814 69.05 60.27 -5.94 -14.7tMaxLinear N MXL 13 32.47 17.54 712 18.89 9741 24.25 17.54 -4.54 -28.5 MaxwellT Q MXWL 6.61 4.29 234 5.39 1509 5.88 5.12 +.23 -6.4 MazorRbt Q MZOR 76.56 29.55 563 55.60 2157 57.41 52.45 +1.80 +7.8 McClatch rs A MNI 11.51 5.75 173 10.20 202 10.30 9.68 +.49 +14.2 McCorm vot N MKC/V 2.08f 1.9 112.92 90.60 2 107.18 12 107.82 102.55 +3.80 +6.6 McCorm N MKC 2.08f 1.9 16 111.46 90.25 815 107.02 3666 108.07 103.21 +3.82 +5.0 McDerI rs N MDR 10 27.21 16.14 20.70 13736 21.34 19.95 +.72 McDrmInt N MDR/O 10 9.07 5.38 6.64 112278 6.92 6.47 -.02 +.9 McDnlds N MCD 4.04 2.4 25 178.70 145.43 2258 165.39 13523 167.30 163.05 +.36 -3.9sMcGrathR Q MGRC 1.36f 2.1 10 63.95 32.09 101 63.33 636 63.95 61.00 +2.05 +34.8 McKesson N MCK 1.36 .9 12 178.86 134.25 1740 149.21 8460 150.50 142.57 +2.39 -4.3 McEwenM N MUX .01 .4 3.06 1.82 1231 2.24 9083 2.26 2.06 +.14 -1.8 Mechel pf N MTLp 1.34 .80 1 .96 41 1.02 .96 -.09 -8.6 Mechel rs N MTL 5.80 3.30 46 3.65 398 3.77 3.60 -.06 -30.6 MedalFin Q MFIN .20 5.3 38 5.56 2.08 126 3.76 507 3.91 3.59 -.08 +6.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 16.70 2 25.60 3 25.69 25.38 -.32 -4.6 Medequit n N MRT .84 8.0 13.06 9.67 141 10.46 906 10.95 10.11 +.30 -6.8 MedProp N MPW 1.00f 7.5 15 14.19 11.82 1077 13.39 8081 13.50 13.10 +.26 -2.8 MedTrBill Q MTBC 5.44 1.08 202 3.72 1508 3.90 3.57 +.24 +42.5 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 15 25.74 56 25.84 25.45 +.26 +1.9 MediCo Q MDCO 48.00 24.45 581 30.36 3421 31.09 29.11 +.57 +11.0 MediciNova Q MNOV 14.50 4.40 95 10.15 470 11.08 9.94 -.89 +56.9 Medidata Q MDSO 85.92 59.60 544 77.68 3772 79.72 75.27 +2.57 +22.6sMedifast N MED 1.92 1.5 56 126.60 40.00 236 127.55 1145 127.69 114.69 +6.09 +82.7 Medigus rs Q MDGS 3.18 1.08 7 1.19 516 1.60 1.15 -.02 -9.8 MediWound Q MDWD 8.25 3.56 107 5.95 336 6.00 5.45 +.30 +33.7tMedleyCap N MCC .40m 11.2 6 6.65 3.52 400 3.57 3768 4.38 3.52 -.67 -31.6 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 9 24.82 40 25.09 24.35 -.25 -1.7tMedleyC 21 N MCX 1.63 6.5 26.39 25.02 1 25.14 22 25.47 25.02 -.23 -2.6 Medley n N MDLX .22p 25.09 23.76 10 24.35 28 25.00 24.35 -.71 -1.7 Medley24 n N MDLQ 25.66 24.51 1 25.26 21 25.40 25.05 -.13 +.2tMedleyMgt N MDLY .80 15.1 16 7.15 5.40 89 5.30 252 5.75 5.30 -.40 -18.5 Mednax N MD 12 63.04 40.56 468 46.09 3942 46.54 44.83 +.87 -13.8sMedpace n Q MEDP 35 40.81 23.00 148 41.24 1426 41.56 37.47 +3.92 +13.7 Medtrnic N MDT 1.84 2.2 34 89.72 76.41 4021 85.56 35518 86.00 82.21 +4.48 +6.0 MeetGrp Q MEET 6.45 1.84 725 2.79 5961 3.02 2.78 -1.1sMelcoResE Q MLCO .32e 1.0 32.95 19.56 1916 31.42 10713 32.95 31.16 -1.06 +8.2 Melinta rs Q MLNT 24.25 6.50 146 7.85 965 8.95 7.15 +.75 -50.3sMellanox Q MLNX 84.15 41.88 185 83.65 1757 84.15 81.20 +2.20 +29.3 MelroseBn Q MELR .34e 24 20.50 16.80 6 20.00 17 20.08 19.38 +.65 MenloTh n Q MNLO 39.86 6.99 152 10.14 754 10.20 8.55 +1.47 -64.7 Menus n Q MRUS 22.46 13.23 9 16.99 72 18.00 16.56 -.35 -12.4 MercadoL Q MELI .60 .2 417.91 217.06 836 309.01 5068 342.19 305.98 -20.96 -1.8 MercBank Q MBWM .88 2.5 17 38.08 28.92 27 35.59 212 35.85 35.00 +.30 +.6sMercerIntl Q MERC .50 3.4 13 15.00 10.45 455 14.90 1950 15.20 13.50 +1.35 +4.2 MerchBcp n Q MBIN .24f 1.0 23.77 16.27 45 22.97 243 23.16 22.20 +.05 +16.7 Merck N MRK 1.92 3.2 22 66.41 52.83 12732 59.69 52450 59.97 56.26 +1.94 +6.1 MercGn N MCY 2.50 5.4 41 61.51 41.41 147 45.96 1131 46.17 44.91 +.84 -14.0tMercSys Q MRCY 44 55.00 30.11 628 34.69 3665 35.78 30.11 +2.48 -32.4tMeredith N MDP 2.18 4.4 12 72.25 50.05 1476 49.40 3626 53.25 48.80 -1.80 -25.2 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 298 19.28 1382 19.50 18.95 +.18 -6.4 MeridnBk n Q MRBK 21.37 16.56 0 17.55 35 18.00 17.27 +.05 -12.2 MeridBio Q VIVO .50 3.6 23 16.45 13.23 266 14.00 1114 14.35 13.80 sMeritMed Q MMSI 51 52.25 32.65 201 52.00 1288 52.55 50.20 +1.85 +20.4 Meritage N MTH 12 55.50 38.80 293 44.15 1415 46.70 43.95 -2.30 -13.8 Meritor N MTOR 6 29.54 14.97 778 20.92 4448 21.29 20.25 +.77 -10.8 MerL pfK N MERpK 1.61 6.2 26.53 25.26 40 25.91 160 25.96 25.68 +.18 -.7 ML CZN46 N PIY 2.09 13.1 26.88 11.66 3 15.93 17 16.95 15.93 +.14 +8.3 MLRRD29 N PYS 1.58 8.2 24.85 17.20 2 19.35 35 19.49 19.33 -.15 -4.4 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 8 22.13 21.80 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 2 27.48 3 27.49 27.05 +.13 -.8 MerrimP rs Q MACK 1 27.08 7.37 92 8.48 426 8.91 8.28 -.25 -17.3 Mersana n Q MRSN 21.01 12.45 69 16.61 283 17.80 16.26 +.28 +1.1sMesaLabs Q MLAB .64 .4 174.74 122.35 4 172.52 52 174.74 168.20 +4.41 +38.8 MesaRoyl N MTR 1.46e 9.6 15 19.85 11.25 2 15.20 10 15.50 15.20 -.13 -17.6 Mesab N MSB 1.49e 30.92 12.90 20 23.85 287 24.60 22.60 +1.10 -5.2 Mesoblast n Q MESO 11.49 4.74 15 5.54 96 5.74 5.46 -.19 -5.1 MetaFincl Q CASH .52 .5 22 117.98 60.70 26 106.65 294 108.00 100.38 +5.05 +15.1sMethanx Q MEOH 1.32 1.9 20 69.75 39.48 654 69.45 3837 70.60 62.15 +7.40 +14.7 Methode N MEI .44 1.0 37 48.44 36.05 125 42.40 753 42.60 40.20 +2.15 +5.7 MetLife N MET 1.68f 3.6 10 55.91 43.01 3096 46.77 25004 47.28 45.90 +.54 -7.5 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 12 25.23 99 25.25 25.00 +.24 +1.6 MetroBkH n N MCB 51.30 36.35 50 48.60 289 50.18 47.71 +15.4tMettlerT N MTD 39 697.26 544.64 209 563.72 1009 567.26 544.64 +10.75 -9.0 MexcoEn A MXC 7.18 3.00 18 5.44 179 6.15 5.05 -.04 +38.4 MexEqt N MXE 1.62e .1 12.22 9.91 20 10.36 101 10.45 10.10 -.14 +1.0tMexicoFd N MXF .60 3.9 18.24 15.10 18 15.36 152 15.76 15.10 -.26 -2.5 MKors N KORS 19 70.00 32.38 1648 63.08 9920 63.34 60.22 +1.52 +.2 Michaels Q MIK 9 27.87 17.25 1027 18.75 5312 18.89 18.10 +.07 -22.5 MicrFoc n N MFGP 36.21 12.67 686 17.55 5783 17.72 16.84 +.35 -47.8 Microbot rs Q MBOT 6.00 .58 337 .86 1551 .90 .83 +.01 -15.7 Microchp Q MCHP 1.45f 1.6 96 101.48 74.86 1434 92.95 22754 94.22 86.52 +5.44 +5.8 MicrSol n A MICR 4.29 3.19 1 3.75 7 3.76 3.66 +.02 +7.1 MicronT Q MU 6 63.42 26.85 27603 51.82 165183 52.80 47.88 +4.24 +26.0 MicronetE Q MICT 1.77 .65 54 1.35 228 1.43 1.33 -.07 +20.5sMicroSemi Q MSCC 32 68.05 46.09 2213 66.84 13595 68.05 66.72 +1.24 +29.4sMicrosoft Q MSFT 1.68 1.7 57 97.95 67.14 16760 97.70 142891 97.95 95.05 +2.54 +14.2 MicroStr Q MSTR 23 196.35 122.16 52 129.28 297 132.35 128.62 -.92 -1.5 Microvisn Q MVIS 3.25 1.00 355 1.40 4265 1.65 1.31 +.09 -14.4 MidPenn Q MPB .60 1.7 19 37.90 25.10 5 35.70 19 36.30 34.87 -.50 +7.9 MidAApt N MAA 3.48 3.8 17 110.95 85.16 545 91.98 2527 93.82 91.69 -.36 -8.5 MidConEn Q MCEP 2.52 .92 821 2.23 2288 2.49 1.61 +.60 +89.0 Midatech n Q MTP 3.27 .71 58 .79 348 .82 .73 -.03 -6.3tMiddleby Q MIDD 20 141.34 100.32 783 107.32 12739 132.12 100.32 -19.14 -20.5 MiddlefldB Q MBCN 1.12f 2.2 17 54.90 42.10 6 51.90 36 53.10 49.86 -.60 +7.7 MdsxWatr Q MSEX .90 2.1 29 46.74 32.23 23 41.86 281 42.50 40.11 -.30 +4.9 MidlStBc n Q MSBI .88 2.8 22 36.50 28.70 46 31.85 380 32.44 31.61 +.07 -1.9 MidsthBcp N MSL .28m 1.9 15.40 11.05 14 14.50 148 14.80 14.30 -.05 +9.4 MidstPet N MPO 19.04 10.87 89 12.80 466 14.49 12.73 -1.12 -22.8 MidWOne Q MOFG .78f 2.4 18 37.94 30.56 19 33.09 88 33.57 32.04 +.41 -1.3 Milacron n N MCRN 22.62 15.09 244 19.72 1548 19.77 18.49 +1.33 +3.0tMilestnSci A MLSS 1.80 .64 4 .67 324 .73 .64 -.05 -43.3 MillerHer Q MLHR .72 2.2 15 41.85 29.25 158 32.20 1225 32.40 31.60 -19.6 MHowHiInc N HIE 1.39 11.5 14.17 10.93 60 12.05 304 12.16 11.81 +.24 -3.4 MillerInds N MLR .72 2.8 15 29.00 23.65 15 26.05 136 26.95 25.57 +.25 +1.0sMimecast n Q MIME 42.86 23.59 291 41.71 1440 42.86 39.04 +2.38 +45.5 MiMedx Q MDXG 30 18.25 6.05 3518 6.97 15136 8.30 6.42 -.96 -44.7 Mind CTI Q MNDO .30e 13.5 11 2.55 2.10 27 2.23 193 2.28 2.20 +.03 -9.5sMindbody n Q MB 45.50 21.57 1339 38.40 7443 45.50 34.75 -5.45 +26.1 MinTech N MTX .20 .3 17 77.15 62.55 65 71.35 559 72.20 69.45 +1.85 +3.6 MinervaN Q NERV 11.15 4.80 162 6.50 787 6.65 5.80 +.30 +7.4 Miragen rs Q MGEN 15.91 5.01 137 7.69 1006 7.77 7.28 +.25 -26.3 MiratiTher Q MRTX 37.62 2.70 320 35.75 1598 37.25 31.85 +3.40 +95.9sMisonix Q MSON 12.10 7.05 16 11.90 114 12.85 10.10 +1.50 +25.9 MissP pfD N MPpD 1.31 5.1 27.67 24.63 0 25.69 2 25.69 25.00 +.63 +.1 Mistras N MG 35 23.83 17.00 105 18.64 346 20.25 18.34 -1.23 -20.6 Mitcham Q MIND 5.00 2.82 348 3.64 379 3.70 3.40 +.24 +14.8 Mitchm pfA Q MINDP 2.25 9.6 23.98 22.34 0 23.37 2 23.37 23.15 +.12 +.5 MitekSys Q MITK 23 10.75 7.00 154 8.65 860 9.00 8.53 -.20 -3.4 MitelNet g Q MITL 11.31 6.21 2362 11.10 9324 11.26 11.02 -.10 +34.9 MitsuUFJ N MUFG 8.11 5.95 412 6.61 2427 6.65 6.48 +.09 -9.1sMiX Tele N MIXT .22e 18.89 5.59 309 19.47 1138 19.65 16.90 +2.55 +52.6 MizuhoFn N MFG 4.00 3.37 206 3.65 909 3.68 3.60 +.03 +.3 MobileMini Q MINI 1.00 2.2 38 46.10 26.70 90 45.30 586 45.95 43.50 +1.50 +31.3 MobileTele N MBT .53e 5.2 12.80 7.77 1585 10.14 9713 10.50 10.03 -.06 -.5 MobileIron Q MOBL 6.78 3.20 308 4.30 2356 4.55 4.15 -.18 +10.3sModel N N MODN 19.60 11.95 158 18.15 1127 19.60 17.40 +.65 +15.2 ModMed n Q MMDM 10.24 9.65 9.94 12 9.94 9.90 +.02 +1.4 ModMed rt Q MMDMR .50 .30 6 .42 62 .47 .38 +.00 +7.7 ModMed un Q MMDMU 12.50 10.09 10.55 1 10.55 10.55 -.05 +.4 Modine N MOD 13 25.75 12.30 202 17.60 1538 18.00 16.70 +.25 -12.9 Moelis&Co N MC 1.88f 3.3 46 57.30 34.60 347 56.70 2029 56.85 54.70 +1.85 +16.9 Mohawk N MHK 16 286.85 207.79 1221 213.58 4410 218.27 209.14 -2.78 -22.6 MolecTemp Q MTEM 13.25 .35 37 8.88 142 9.75 8.75 -.59 -11.4 Moleculin n Q MBRX 3.75 .71 135 1.72 922 1.85 1.70 -.08 -7.5 MolinaHlth N MOH 93.98 56.68 583 83.80 3950 84.55 80.77 -.12 +9.3 MolsCoor A N TAP/A 1.64 2.6 6 94.94 58.93 0 63.00 1 66.00 60.00 -2.50 -25.0 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 1377 60.72 13853 61.60 59.13 +.24 -26.0sMomenta Q MNTA 22.10 11.85 554 20.80 4741 22.10 16.95 +.10 +49.1 Momo Q MOMO 46.69 22.49 1990 37.73 16765 39.20 35.11 +2.37 +54.1 MonakGp n Q MKGI 5.07 2.00 56 2.80 184 3.22 2.61 +.07 -43.7 MonarCas h Q MCRI 29 47.92 29.37 30 43.53 148 44.33 42.99 -.65 -2.9 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 7666 39.23 41034 39.41 38.32 +.33 -8.3tMoneyGrm Q MGI 17.63 6.44 670 6.87 4461 8.73 6.44 -1.60 -47.9 MngDB A n Q MDB 46.26 24.62 1044 43.21 5352 44.42 36.86 +6.24 +45.6 MonRE N MNR .68 4.3 24 18.45 13.87 235 15.65 1659 16.10 15.63 -.12 -12.1 MonRE pfC N MNRpC 1.53 6.3 26.74 22.82 97 24.16 142 24.25 23.52 +.04 -3.5sMonPwSys Q MPWR 1.20f .9 85 128.86 91.63 157 126.56 1328 128.86 123.24 +2.69 +12.6 Monotype Q TYPE .46 2.2 51 26.75 15.75 87 21.25 648 21.65 20.70 -.25 -11.8 Monro Q MNRO .72 1.3 32 64.15 39.65 391 54.20 2642 57.90 52.00 -1.60 -4.8 MonroeCap Q MRCC 1.40 10.4 10 16.10 12.18 47 13.45 384 13.48 12.78 +.65 -2.2 Monsanto N MON 2.16 1.7 22 126.80 114.19 1995 124.97 14822 125.60 124.30 +.14 +7.0 MonstrBv s Q MNST 36 70.21 46.50 4639 49.27 27453 54.31 48.09 -3.49 -22.2sMoodys N MCO 1.76 1.0 38 174.13 112.55 872 174.05 3293 174.75 166.06 +7.74 +17.9 Moog A N MOG/A .25p 22 93.93 65.41 56 85.39 421 86.45 81.66 +3.88 -1.7 MorgStan N MS 1.00 1.8 14 59.38 40.43 6063 55.20 40471 55.54 51.53 +3.80 +5.3 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 93 28.70 433 28.70 28.24 +.42 -.9 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 91 27.60 218 27.88 27.41 -.12 -3.0 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 125 26.75 414 26.94 26.53 -.10 -3.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 18 26.20 117 26.20 25.93 +.11 -1.9 MorgSt pfK N MSpK 27.72 25.55 71 25.92 417 25.93 25.66 +.08 -4.4 MS Asia N APF .14e .8 19.99 15.92 19 18.00 73 18.02 17.40 +.29 -2.2 MS China N CAF 13.33e 27.79 19.96 85 25.80 511 25.97 24.80 +1.10 +10.4 MS CushHi N MLPY 1.28e 19.7 8.00 6.09 0 6.50 3 6.55 6.36 +.25 -7.9tMS EMD N MSD .57e 6.3 10.27 8.98 71 9.08 281 9.18 8.98 -.02 -9.0tMSEMDDbt N EDD .80m 10.8 8.37 7.23 305 7.38 1381 7.40 7.23 -.03 -4.2 MSEmMkt N MSF .05e .3 19.86 15.62 20 17.59 92 17.68 17.26 +.19 -1.7 MS icb N ICB .54a 2.9 19.79 17.93 10 18.60 40 18.61 18.53 +.01 +1.4 MS India N IIF .04e 35.14 28.02 19 30.26 101 30.74 30.07 -.47 -8.7 MSJCP97 N HJV 1.75 14.3 16.72 10.00 13 12.28 60 12.28 11.90 +.20 -.5 MkVRMB N CNY 49.12 38.95 46.55 2 46.55 45.41 +.25 +8.2 MkVRupee N INR .20p .5 45.42 39.60 40.21 6 41.31 40.21 -.29 -7.9 MSDSEur N DRR 58.85 44.20 0 49.50 5 52.69 49.50 -1.65 +2.2 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 41 22.70 191 22.75 22.45 +.22 +.3sMornstr Q MORN 1.00 .9 25 111.91 70.71 41 111.43 362 112.56 106.41 +4.25 +14.9 MosaicAc n N MOSC 9.90 9.49 9.66 58 9.70 9.66 -.02 -.4 Mosaic N MOS .10 .4 36 29.20 19.23 3251 26.56 28405 27.90 25.51 -.87 +3.5 MoSys rs Q MOSY 2.70 .55 7512 1.87 10591 2.23 1.40 +.32 +68.5 MotifBio n Q MTFB 13.75 6.84 6 9.73 13 10.10 9.19 +.23 -10.0 MotorcarP Q MPAA 25 31.55 18.53 63 21.28 701 21.49 20.75 +.51 -14.8 MotrlaSolu N MSI 2.08 1.9 20 111.91 79.63 1065 108.37 7417 108.92 105.41 +.34 +20.0 MotusGI n Q MOTS 5.30 3.75 5 4.48 12 4.60 4.32 +.03 +2.3 MtnPDia g Q MPVE 4.10 2.35 82 2.55 360 2.55 2.35 +.13 -7.3 Movado N MOV .80f 2.0 42.25 20.50 90 39.50 549 40.20 38.10 +1.00 +22.7 Moxian n Q MOXC 4.16 2.01 10 2.68 74 2.99 2.48 -.49 -30.4 MudrickC n Q MUDS 9.67 9.55 9.67 826 9.67 9.61 +.06 +.8sMudrcC un Q MUDSU 10.28 9.98 10.25 1898 10.28 10.23 -.02 +2.5 Mueller N MLI .40 1.4 21 37.57 25.26 144 29.03 1138 29.50 27.90 +1.09 -18.1 MuellerWat N MWA .20 1.7 27 12.99 9.59 1201 11.78 9597 11.87 9.78 +2.07 -6.0tMultiColor Q LABL .20 .3 17 89.70 61.50 102 64.30 754 65.85 61.50 +.70 -14.1 MurphO N MUR 1.00 3.3 35.16 22.21 1208 30.01 10377 31.04 28.12 +1.10 -3.3 MurphUSA N MUSA 13 89.69 61.05 468 66.93 2711 68.41 64.87 +.78 -16.7tMustBio n Q MBIO 13.35 7.83 147 8.25 440 9.09 7.55 -.66 -31.2 MutualFst Q MFSF .72 1.9 19 40.50 31.05 18 37.55 46 38.84 35.85 +.40 -2.6 MySize n Q MYSZ 3.58 .57 514 1.19 4231 1.33 1.15 +83.6 MyersInd N MYE .54 2.4 45 24.60 15.40 47 22.70 840 24.00 20.30 +.45 +16.4 Mylan NV Q MYL 8 47.82 29.39 4468 38.41 24836 38.58 35.12 +2.43 -9.2 MyndAn n Q MYND 5.05 1.15 397 2.86 925 2.89 2.01 +.80 -15.9 MyoKard n Q MYOK 62.83 12.20 265 45.75 1616 50.10 41.90 -2.15 +8.7 Myomo n A MYO 23.20 2.07 252 3.14 2965 4.09 2.88 -.87 -16.3 Myovant n N MYOV 24.14 9.92 14 21.07 171 21.26 19.09 +1.25 +66.7 MyriadG Q MYGN 18 41.57 19.75 1088 34.86 6134 35.00 28.27 +6.83 +1.5N -:NBT Bcp Q NBTB 1.00f 2.6 18 40.47 31.28 53 37.80 476 38.31 36.84 +.81 +2.7 NCI BldSy N NCS 22 21.20 13.05 199 18.50 1347 18.73 17.65 +.70 -4.1 NCR Corp N NCR 27 43.24 26.00 1155 30.77 7820 30.89 27.66 +3.07 -9.5 NCS Mltst n Q NCSM 29.07 13.85 271 17.27 1142 17.84 15.91 +.59 +17.2 NETgear Q NTGR 71.42 41.50 294 56.30 1598 58.60 55.10 +1.10 -4.2 NF EngSv Q NFEC 3.65 .76 941 1.97 8826 2.70 1.32 +.62 +103.1 NGL EnPt N NGL 1.56 14.3 17.65 8.58 608 10.90 2218 11.70 10.85 -.30 -22.4 NGL En pfB N NGLpB 2.25 9.6 25.56 23.10 8 23.55 90 23.93 23.51 -.23 -3.5 NI Hldg n Q NODK 18.80 15.32 9 16.44 56 16.50 16.10 -.05 -3.2 NIC Inc Q EGOV .32 2.1 20 21.43 12.65 879 15.50 3814 16.00 15.25 +.05 -6.6sNICE Ltd Q NICE .64 .6 43 99.61 71.98 263 100.13 1373 100.58 95.29 +3.07 +8.9sNII Hldg n Q NIHD 3.35 .22 1005 2.96 5991 3.35 2.63 +.16 +598.1 NL Inds N NL 5 16.05 6.00 23 7.35 173 7.95 7.05 -.15 -48.4snLIGHT n Q LASR 31.72 22.14 57 30.06 507 31.72 28.50 +.80 +11.5 NMI Hldg h Q NMIH 12 21.92 10.10 266 16.15 1895 16.65 15.06 -.35 -5.0 NN Inc Q NNBR .28 1.3 13 32.90 19.65 120 22.30 635 22.60 20.85 +1.45 -19.2sNRG Egy N NRG .12 .3 56 34.91 14.70 4339 34.91 30901 35.17 33.50 +1.61 +22.6 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 81 17.64 823 18.04 17.15 -.42 -6.4 NRG Yld C N NYLD 1.24f 7.0 24 20.15 15.55 212 17.75 3630 18.35 17.40 -.60 -6.1 NTN Buzz rs A NTN 8.40 3.01 2 4.82 64 5.15 4.49 +.09 +14.5 NV5 Global Q NVEE 23 71.90 35.35 55 59.35 660 68.25 58.45 -6.05 +9.6sNVE Corp Q NVEC 4.00 4.0 37 101.26 68.50 16 100.07 101 101.26 90.00 +9.71 +16.4 NVR N NVR 22 3700.00 2205.00 45 3053.61 168 3171.08 2983.19 -104.98 -13.0snVent El n N NVT 26.34 21.00 2403 25.59 20714 26.34 23.66 +.69 +12.6 NXP Semi Q NXPI 36 125.93 90.83 2280 99.01 14942 100.24 96.80 -1.27 -15.4 Nabors N NBR .24 3.0 10.75 5.32 14740 7.89 119168 8.44 7.52 +.35 +15.5 Nabriva n Q NBRV 14.10 4.39 334 4.85 1629 5.08 4.58 +.06 -18.9 NACCO N NC 1.09f 3.1 4 92.60 23.80 11 35.10 65 36.55 34.56 -1.40 -6.8 NakedBr n Q NAKD 3.00 1.11 26 1.28 79 1.37 1.27 -.09 -11.8 NamTai N NTP .28 2.3 45 13.90 7.70 20 12.10 136 12.30 12.10 -.15 -3.6 NanoDim n Q NNDM 7.60 1.21 20 1.31 248 1.47 1.24 -.02 -57.3 NanoString Q NSTG 19.30 5.87 126 11.08 981 11.30 9.26 +1.35 +48.3 NanoVib n Q NAOV 5.00 3.68 43 4.70 67 4.75 4.35 +.12 +.4tNanoViric A NNVC 1.64 .63 394 .58 914 .72 .52 -.14 -33.9sNanomtr Q NANO 29 37.14 22.08 151 36.78 1704 37.61 34.95 +1.56 +47.6 NantHlth n Q NH 5.26 2.60 56 3.23 339 3.69 3.02 -.18 +5.9 NantKwst n Q NK 8.45 2.71 88 4.09 618 4.35 3.86 +.18 -8.9sNapco Q NSSC 37 11.99 7.40 19 11.70 216 12.00 10.65 +.80 +33.7sNasdaq Q NDAQ 1.76f 1.9 23 90.96 65.98 599 90.54 4004 90.96 87.60 +2.84 +17.8 Natera n Q NTRA 14.76 7.78 122 11.72 1463 13.00 11.34 +.32 +30.4 Nathans s Q NATH 5.00e 50 100.90 52.90 9 78.45 60 82.55 77.70 -3.30 +3.9 NatAmUnv Q NAUH .18 18.2 2.77 .76 15 .99 265 1.37 .90 -.08 -30.3sNatBkHldg N NBHC .56f 1.5 31 37.13 30.10 144 36.80 1033 37.15 35.47 +1.32 +13.5 NatlBnksh Q NKSH 1.19e 2.5 23 47.70 36.75 38 47.35 71 47.40 44.51 +1.70 +4.2 NatlBevrg Q FIZZ 1.50e 36 129.82 82.03 160 88.53 780 90.80 86.88 +1.80 -9.1 NatCineM Q NCMI .68 9.4 8.89 5.09 639 7.23 8228 7.24 5.86 +1.65 +5.4 NatlCmce n Q NCOM 24 46.60 36.80 16 45.55 129 45.55 43.95 +1.45 +13.2 NatEnrSv n Q NESR 10.35 9.39 9 10.09 524 10.10 10.06 +.01 +1.4 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 564 51.30 2819 52.97 50.37 -1.28 -6.6sNatGenHld Q NGHC .16 .6 33 27.93 16.21 177 26.18 2205 27.93 24.60 +.65 +33.3 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 3 25.14 8 25.17 25.00 +.06 -.5 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 25.10 39 25.10 24.86 +.14 +.2 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 5 25.14 73 25.20 24.76 +.19 +.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 3 25.43 45 25.43 25.13 +.31 +.1 NatGrid N NGG 2.89e 5.0 70.76 51.44 279 57.49 1859 58.03 56.78 -.38 -2.2 NtHlthInv N NHI 4.00 5.7 16 81.60 62.71 182 70.67 1104 72.21 68.68 +1.26 -6.2 NHltcre A NHC 1.92f 3.0 24 74.80 57.00 11 64.08 130 64.79 62.92 +.69 +5.2 NatlHld rs Q NHLD 6.26 2.08 18 3.51 74 3.64 3.37 -.10 +6.4 NatInstrm Q NATI .92 2.2 52 53.57 34.53 275 42.25 2509 42.52 41.02 +1.31 +1.5 NOilVarco N NOV .20 .5 41.38 29.90 1954 40.65 12789 40.87 38.14 +2.15 +12.9 NatPresto N NPK 1.00a 1.0 14 121.40 88.80 30 99.50 160 99.90 95.50 +3.65 +.1 NatResrch Q NRC .40 1.2 67 41.99 22.75 19 34.35 224 34.70 32.12 -.15 -7.9 NatRetPrp N NNN 1.90 4.7 19 43.90 36.25 664 40.33 4211 40.79 39.56 +.48 -6.5 NRetP pfE N NNNpE 1.43 5.9 26.38 23.65 16 24.13 190 24.18 23.85 +.27 -5.6 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 11 23.12 154 23.24 22.57 +.52 -7.9 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 0 15.75 1 16.00 15.75 +.08 -3.7 NatlStor n N NSA 1.12 4.1 95 28.55 21.17 135 27.57 1225 27.88 26.69 +.94 +1.1tNtStorAf pfA N NSApA 26.30 23.57 13 23.90 79 23.95 23.57 +.13 -8.2 NatlVis n Q EYE 43.80 27.19 162 33.05 907 33.80 32.25 +.24 -18.6 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 37 294.04 65 317.04 291.75 -23.61 -11.2 Nationstar N NSM 15 20.71 15.95 278 17.89 1199 18.63 17.88 -.46 -3.3 NatxIntV n N MVIN 47.10 43.78 0 45.48 3 45.49 45.25 +.16 +2.0 NaturlAlt Q NAII 10 12.15 9.10 11 10.61 143 10.75 9.90 +.56 +3.0 NatGsSvcs N NGS 72 29.55 22.40 14 24.45 88 25.70 24.40 -.75 -6.7sNatrlGroc N NGVC 32 10.63 4.79 199 10.54 1336 10.69 8.33 +2.04 +18.0 NatHlTr n Q NHTC .56f 2.6 5 30.25 14.15 106 21.48 832 21.67 20.16 +.34 +41.4 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 21 32.00 252 34.45 30.20 -1.35 +23.1 NaturesSun Q NATR .40 4.4 14.75 8.40 18 9.10 51 10.45 9.05 -.40 -21.2 NatusMed Q BABY 52 43.60 28.00 445 35.55 1457 36.15 32.90 +2.80 -6.9 Natuzzi N NTZ 3.10 1.41 29 1.60 163 1.72 1.51 -.09 Nautilus N NLS 19 19.25 11.30 256 16.20 2023 17.20 15.20 +1.05 +21.3tNavideaBio A NAVB .68 .21 344 .23 2957 .28 .21 -.04 -35.4 Nav43 Q JSM 1.50 6.7 25.00 20.21 19 22.50 75 23.16 21.73 +.80 -5.3 Navient Q NAVI .64 4.8 7 16.97 11.48 2011 13.47 16373 13.69 12.81 -.01 +1.1sNavigCons N NCI 21 23.24 14.62 229 23.21 1028 23.24 21.77 +2.00 +19.6 NavigatrH N NVGS 13.25 7.00 191 10.75 725 11.65 10.65 -.35 +9.1 NavgGp s Q NAVG .28 .5 22 60.35 45.80 150 59.25 1410 59.45 54.65 +3.70 +21.7 NaviosAcq N NNA .08 10.6 1.69 .67 354 .76 1706 .78 .71 +.01 -31.7 Navios pfG N NMpG 2.19 18.3 19.99 10.18 1 11.99 14 11.99 11.31 +.28 -26.0 Navios N NM 1.90 .68 350 .81 2872 .83 .76 +.01 -32.9 NavMH pfH N NMpH 2.16 18.6 18.89 10.36 7 11.61 19 11.61 10.90 +.12 -28.8 NavMMid N NAP 2.00f 50.0 11.17 3.26 161 4.00 1143 4.62 3.82 -.32 -58.0 NaviosMar N NMM 1.69f 88.0 7 2.62 1.45 378 1.92 2521 1.94 1.79 +.08 -18.6 Navistar N NAV 47.73 24.75 269 37.95 2623 38.55 35.85 +2.29 -11.5 NebulaAc n Q NEBU 9.65 9.65 9.65 100 9.65 9.65 NebulaA un Q NEBUU 10.15 9.98 0 10.05 12 10.05 10.00 -.04 +.3 NeenahP N NP 1.64 2.0 18 95.40 74.35 66 80.75 511 80.95 76.50 +1.30 -10.9 NektarTh Q NKTR 111.36 17.33 4112 79.44 16877 80.90 70.69 +2.24 +33.0sNelnet N NNI .64 1.1 13 61.04 38.72 58 59.16 386 61.04 53.69 +5.45 +8.0tNemaura n Q NMRD 6.80 3.00 6 3.10 41 3.20 3.00 -.09 -46.1sNeogen s Q NEOG 65 72.59 45.02 161 72.96 819 74.16 70.50 +1.66 +18.3 NeoGenom Q NEO 11.63 7.08 858 10.88 3893 11.19 10.23 +.63 +22.8 Neonode Q NEON 1.62 .37 107 .44 327 .45 .41 +.02 -41.3 NeoPhoton N NPTN 9.78 4.56 780 5.82 5113 6.18 5.00 +.03 -11.6 NeosTher n Q NEOS 13.15 6.30 382 7.35 1359 8.45 7.15 -.88 -27.9 Neovasc g Q NVCN 1.89 .03 132794 .04 455664 .05 .04 -.01 -93.5 NeptuneT g Q NEPT 6 3.59 .70 363 2.76 2053 2.83 2.43 -.01 +16.9 Net1UEPS Q UEPS 7 13.20 8.05 1122 10.19 1860 10.70 8.39 +1.72 -14.3 NetElem rs Q NETE 33.51 2.56 118 8.05 767 8.61 7.91 -.18 -27.7sNetApp Q NTAP .80 1.1 31 72.08 37.43 1690 72.27 11600 72.81 67.99 +4.26 +30.6 NetEase Q NTES 2.93e 1.1 9 377.64 243.99 712 267.70 3735 270.00 252.76 +16.13 -22.4 Netflix s Q NFLX 338.82 144.25 4584 326.46 28560 332.06 319.34 +6.37 +70.1 Netlist h Q NLST 1.35 .14 464 .16 2096 .16 .14 +.01 -48.1 NtScout Q NTCT 25 38.20 23.15 1024 27.40 7937 28.65 26.25 +.95 -10.0tNetshoes n N NETS 26.96 4.49 12 4.95 99 5.24 4.49 -.10 -37.3 NetSolTch Q NTWK 5.48 3.09 60 4.80 237 4.90 4.55 +.16 +1.9 Netw1Tch A NTIP .10 3.8 88 4.85 2.25 39 2.65 215 2.85 2.60 -.05 +10.4 NBCAInt A NBW .74 5.8 14.61 12.57 6 12.73 70 12.73 12.58 +.06 -6.4 NeuB HYld A NHS .96 8.6 12.35 10.84 40 11.11 216 11.12 10.97 +.09 -5.5 NBIntMu A NBH .90 6.6 16.00 13.42 36 13.65 131 13.72 13.60 +.02 -7.7 NBNYInt A NBO .58 4.9 13.06 11.46 6 11.66 27 11.69 11.55 +.06 -4.1 NBRESec A NRO .36 7.3 5.70 4.29 296 4.91 976 4.97 4.83 +.09 -11.2 Neuralst rs Q CUR 6.60 .88 132 1.72 1083 1.85 1.63 +.07 NeurMx rs Q NURO 4.50 1.20 31 1.40 328 1.43 1.36 -19.0 Neurcrine Q NBIX 92.98 41.76 800 90.40 3885 90.82 82.31 +7.47 +16.5 Neurotrpe n Q NTRP 9.94 3.40 14 9.06 99 9.21 8.51 +.07 +28.7 NevGCas A UWN 27 2.86 1.87 3 2.45 36 2.55 2.35 +.05 -8.2sNevroCorp N NVRO 94.34 65.00 885 76.70 7824 94.34 74.01 -15.80 +11.1sNevsun g A NSU .04 1.1 3.86 1.96 1575 3.55 11221 3.86 2.94 +.60 +45.5 NewAgeB n Q NBEV 7.20 1.62 217 1.86 935 1.95 1.79 -.02 -14.3 NewAmHi N HYB .78a 8.9 10.20 8.48 43 8.79 291 8.83 8.75 +.01 -6.5 NewConcEn A GBR 28 2.45 1.16 78 1.42 1311 1.66 1.35 +.04 -8.9 NwGold g A NGD 4.25 2.22 5596 2.35 26289 2.53 2.27 -.08 -28.6tNewHome N NWHM 9 13.55 9.58 42 9.65 400 10.16 9.58 -.45 -23.0 NwIreland N IRL 2.15e 1.3 14.24 11.90 8 12.05 44 12.11 11.97 -3.8 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 318 43.85 2616 43.85 42.15 +1.25 +9.1 NewLink Q NLNK 19.30 3.75 449 5.33 2924 5.44 4.92 +.43 -34.3 NewMedia N NEWM 1.48 9.0 29 17.95 11.87 409 16.50 2420 17.30 16.40 +.18 -1.7 NwMtnFin N NMFC 1.36 9.9 9 14.85 12.05 215 13.75 1468 13.75 13.40 +.15 +1.5 NewOriEd N EDU .40e 45 108.40 66.26 567 93.25 4135 95.38 90.00 +2.47 -.8sNewRelic N NEWR 91.79 39.11 679 89.51 4156 91.79 73.39 +16.26 +54.9 NewResid N NRZ 2.00 11.1 6 18.43 15.04 1241 17.98 8861 18.08 17.79 +.04 +.6 NewSenInv N SNR 1.04 13.6 14 10.57 6.77 1069 7.65 5468 8.68 7.10 -.87 +1.2 NY&Co N NWY 4.31 1.28 94 3.92 797 4.15 3.60 +.15 +37.1tNY CmtyB N NYCB .68 5.8 14 14.53 11.48 2509 11.68 20858 11.90 11.48 -.17 -10.3 NY Cmt pfA N NYCBpA 30.39 26.12 33 27.14 233 27.24 26.81 +.37 -5.1 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 48.93 9 49.50 48.81 -.57 -3.5 NYMtgTr Q NYMT .80 13.1 9 6.69 5.35 997 6.13 5337 6.25 6.06 -.05 -.6 NYMtT pfB Q NYMTP 1.94 8.5 26.00 18.66 3 22.86 32 22.97 22.50 +.39 -9.7 NYMtT pfC Q NYMTO 1.97 8.3 25.56 22.97 1 23.75 39 23.94 23.23 +.43 -3.0 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 3 23.16 87 23.40 23.01 -.24 -6.2 NY REIT rs N NYRT 4.85c 19.81 15.04 122 17.86 514 18.42 17.52 +.34 NY Times N NYT .16 .7 25.70 16.68 1658 22.65 17396 23.40 22.35 -.15 +22.4 NewatrTc n Q NEWA 28.20 7.60 133 12.42 549 14.19 11.96 -.38 +32.3 NewellRub N NWL .92f 3.4 6 55.08 23.85 5506 27.06 28105 27.68 26.85 -.59 -12.4 NewfldExp N NFX 14 35.99 22.72 2009 27.95 20856 29.27 26.45 +.61 -11.4 NewMarket N NEU 7.00 1.9 19 478.84 359.18 36 367.71 231 379.60 367.15 +2.15 -7.5 NewmtM N NEM .56 1.4 30 42.04 31.42 3008 40.39 16247 40.64 39.21 +.74 +7.6sNewpkRes N NR 10.85 6.58 602 10.35 3266 10.85 10.05 -.30 +20.3 NewsCpA Q NWSA .20 1.3 17.29 12.26 3253 15.18 17817 16.65 15.18 -.96 -6.4 NewsCpB Q NWS .20 1.3 17.70 12.65 963 15.50 3605 16.80 15.35 -.85 -6.6 NewtekBsn Q NEWT 1.72e 9.2 19.40 15.68 48 18.79 403 18.99 18.38 +.14 +1.6 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 1 25.73 3 25.94 25.72 -.17 -3.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 23 25.65 42 25.93 25.50 -.10 +2.2 NexGen g A NXE 2.85 1.65 224 2.00 1262 2.05 1.92 -.03 -21.9 Nexeo Sol Q NXEO 11.14 6.74 430 9.58 1754 10.30 9.48 -.22 +5.3 NexPtCr rs N NHF 2.40m 10.1 25.64 21.30 90 23.78 1422 24.49 22.83 -.45 -6.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 65 27.58 328 28.55 27.57 +.01 -1.3 NexstarM Q NXST 1.50 2.3 7 82.95 55.95 519 65.10 3089 67.05 61.00 +3.33 -16.8 NextDec n Q NEXT 20.00 3.95 37 6.97 82 7.44 6.47 +.17 -16.2 NxtEraLP N NEP 1.57f 3.5 31 45.38 33.35 248 44.27 1427 44.98 42.36 +1.12 +2.7 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 26 24.58 107 24.76 24.32 -.03 -1.6 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 23 24.36 78 24.36 23.97 +.22 -2.4 NextEra76 N NEEpK 25.99 23.62 27 24.90 179 24.96 24.73 -.09 -2.6 NxtEra pfQ N NEEpQ 3.19 4.5 73.50 62.44 19 71.65 326 71.85 70.64 -1.68 +3.0 NextEraEn N NEE 4.44f 2.8 12 165.15 135.05 1073 160.74 9802 164.34 157.86 -3.35 +2.9 NxtEra pfR N NEEpR 58.46 52.43 340 56.78 2262 58.09 55.08 -1.12 +1.0 NiSource s N NI .78 3.1 31 27.76 22.44 2162 24.93 14316 25.75 24.59 -.48 -2.9 NichFncl h Q NICK 21 9.86 7.59 10 8.80 17 9.04 8.39 +.20 NicoletBc n Q NCBS 16 61.98 47.70 21 55.54 101 56.51 54.60 -.96 +1.5 Nielsen plc N NLSN 1.40f 4.6 17 43.61 29.65 2950 30.17 23225 30.45 29.81 -.02 -17.1 NightstTh n Q NITE 24.94 10.01 3 13.14 38 14.90 12.82 -.68 +.2 NikeB s N NKE .80 1.2 65 70.25 50.35 4145 68.43 30410 69.42 67.01 +.33 +9.4sNoahHldgs N NOAH 33 60.39 25.82 698 59.20 2172 60.94 54.68 +4.70 +27.9 NobilisH n A HLTH 2.10 1.25 421 1.35 2720 1.60 1.35 -.25 NobleCorp N NE .08 1.5 5.80 3.14 4560 5.20 31555 5.33 4.61 +.56 +15.0sNobleEngy N NBL .44 1.3 35 35.32 22.99 3443 34.86 24697 35.34 32.24 +2.13 +19.6 NobleMid n N NBLX 1.91e 12 57.98 41.90 181 48.00 694 48.02 44.13 +3.95 -4.0 NokiaCp N NOK .19e 3.0 6.65 4.51 11568 6.38 64048 6.41 6.17 +.28 +36.9sNomadF n N NOMD 17.80 12.45 3550 17.64 12924 17.80 16.49 +1.13 +4.3 Nomura N NMR 6.83 5.28 148 5.58 2982 5.60 5.44 -.02 -4.1sNoodles Q NDLS 8.20 3.35 698 8.95 1363 9.10 7.20 +1.70 +70.5 Norbord n N OSB 1.29 3.2 42.97 28.16 148 40.63 661 41.29 38.48 +2.15 +20.2 NordicAOff N NAO .18 15.4 1.60 1.02 117 1.17 367 1.18 1.12 +.03 -2.4 NordicAm N NAT .41e 20.0 7.44 1.82 707 2.04 3874 2.12 2.00 +.05 -17.1 Nordson Q NDSN 1.20 .9 24 151.84 107.16 104 132.25 747 133.88 125.00 +2.48 -9.7 Nordstrm N JWN 1.48a 3.0 19 54.00 37.79 925 48.80 6838 49.74 47.56 -.69 +3.0 NorflkSo N NSC 2.88 1.9 23 157.15 111.21 1200 152.40 8219 153.73 144.04 +8.48 +5.2 NorSys Q NSYS 83 6.24 2.77 12 3.33 117 3.57 3.14 +.20 -13.8sNEurO N NRT .66e 7.4 10 9.34 5.94 7 8.96 138 9.34 8.60 +.35 +28.7 NoWestCp N NWE 2.20 4.1 16 64.47 50.01 244 53.72 1770 55.67 52.95 -1.81 -10.0 NorestB Q NBN .04 .2 18 29.95 17.90 15 21.50 71 21.60 20.73 +.21 -7.1 NDynMn g A NAK 2.34 .81 668 .82 4205 .89 .82 -.07 -53.6 NthnO&G A NOG 28 2.97 .63 2621 2.25 22456 2.29 1.81 +.50 +9.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 63

NthnTech Q NTIC .40 1.3 33 31.54 14.95 5 31.00 45 31.00 28.80 +1.15 +25.3 NorTrst Q NTRS 1.68 1.5 21 110.81 85.41 910 108.92 5902 109.16 104.86 +4.08 +9.0 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 24 26.46 150 26.48 26.18 +.13 +.8 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 45 15.95 361 16.28 15.83 +.10 -6.6sNthrim Q NRIM .96f 2.5 16 38.35 26.31 17 37.65 110 38.35 36.25 +1.45 +11.2 NorthropG N NOC 4.40f 1.4 34 360.88 243.39 826 325.30 6616 331.63 314.28 +11.45 +6.0sNStREur n N NRE .60 4.1 14.81 10.08 515 14.70 3007 14.81 14.24 +.16 +9.5 NwstBcsh Q NWBI .68 4.1 18 17.78 14.95 193 16.78 1372 16.89 16.48 +.16 +.3 NwstNG N NWN 1.88 3.1 69.50 51.50 110 61.00 729 62.75 59.78 -1.30 +2.3 NwstPipe Q NWPX 21.36 13.36 48 20.13 195 20.87 18.82 +.46 +5.2 NorwCruis N NCLH 16 61.48 49.52 993 51.46 8290 51.96 50.16 -.05 -3.4 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 5 30.10 21 30.80 29.57 +.10 -8.8 NovaLfstyl Q NVFY 3.10 1.06 168 1.95 424 1.95 1.81 +.09 -18.8 NovaMeas Q NVMI 16 31.88 19.17 98 27.41 581 27.53 26.67 -.11 +5.8 NovaBay rs A NBY 5.00 2.25 7 3.05 40 3.10 2.93 -.04 -20.8 NovaGld g A NG 5.05 3.35 990 4.90 6229 5.01 4.65 -.12 +24.7 Novan n Q NOVN 7.33 2.65 13 3.14 74 3.15 2.95 +.13 -25.6sNovanta Q NOVT 64.00 27.98 138 63.05 1331 64.00 59.10 +3.55 +26.1 Novartis N NVS 2.75e 3.5 16 94.19 75.73 2729 77.55 7733 77.70 76.51 +.86 -7.6 Novavax Q NVAX 2.75 .73 5319 1.66 20943 1.74 1.58 +.04 +33.9 Novelion rs Q NVLN 10.68 3.08 43 4.04 143 4.55 3.96 -.31 +29.5 NovoNord N NVO .96e 2.0 58.37 39.95 1814 49.09 7721 49.23 47.62 +1.30 -8.5sNovoCure n Q NVCR 29.55 11.05 885 30.00 3685 30.03 27.70 +2.00 +48.5 NovumeS n Q NVMM 4.75 2.30 10 2.50 44 3.09 2.45 -.15 -44.7 NovusTher rs Q NVUS 6.60 3.12 885 5.14 1226 5.14 4.05 +.69 +26.6 NOW Inc N DNOW 18.37 9.12 753 14.73 6544 14.83 13.97 +.55 +33.5sNuSkin N NUS 1.47 1.9 37 77.35 53.50 422 77.29 2448 77.73 74.87 +1.74 +13.3 NuCana n Q NCNA 30.41 9.32 36 23.69 259 24.25 20.69 +1.10 +134.3 NuVasive Q NUVA 32 81.68 44.62 271 49.61 2109 50.40 48.26 -.34 -15.2tNuanceCm Q NUAN 19.93 12.18 8620 12.93 37903 15.41 12.18 -1.95 -20.9 Nucor N NUE 1.52f 2.4 15 70.48 51.67 3021 63.12 10572 64.41 62.07 +.18 -.7tNush EnhYl N NUAG 24.87 23.47 11 23.50 245 23.58 23.47 -.05 -3.8tNush 1-5yr N NUSA 25.18 24.29 19 24.31 49 24.36 24.28 -.07 -1.8 NushLCGr N NULG 34.04 27.74 1 33.84 12 33.93 33.13 +.81 +8.5 NushLCVal N NULV 30.70 25.49 1 28.62 14 28.62 27.95 +1.20 +.1 NushMCGr N NUMG 31.52 26.19 5 30.78 19 30.85 29.95 +.80 +4.8 NushMCVal N NUMV 29.85 24.80 3 27.91 17 28.05 27.52 +.14 -1.0 NushSmCap N NUSC 29.93 25.08 6 29.80 58 29.84 29.10 +.79 +4.7 NushShTrm N NURE 27.05 23.57 0 26.48 3 26.49 26.04 +1.00 +.5 Nus AgBd n N NUBD 25.60 24.09 7 24.18 94 24.38 24.13 -.02 -3.0 NustarEn N NS 2.40m 11.1 21 47.99 19.22 847 21.71 3043 22.20 20.50 +1.42 -27.5 NustEn pfA N NSpA 2.13 9.2 27.09 21.53 19 23.13 84 23.13 22.02 +1.13 -6.9 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 10 22.10 76 22.10 21.03 +1.06 -2.4 Nustar pfC N NSpC 26.43 22.31 23 24.00 616 24.00 23.03 +.91 -7.6 NustarGP N NSH 1.32m 10.9 26.90 10.40 191 12.15 943 12.65 11.86 +.23 -22.6 Nustar 43 N NSS 1.91 7.6 25.93 24.55 74 25.23 191 25.25 25.13 +.06 +.9sNutanix n Q NTNX 59.29 15.81 1758 59.10 10925 59.87 54.19 +4.71 +67.5 NutriSyst Q NTRI 1.00 3.2 18 67.95 26.06 570 31.30 4881 34.15 30.95 -1.90 -40.5 Nutrien n N NTR .40p 54.35 40.41 1507 48.87 9722 49.58 45.90 +2.34 -5.8sNuvectra Q NVTR 17.25 7.60 148 16.73 1019 17.25 16.10 +.67 +115.6 NuvNYVl2 n N NYV 15.50 13.27 8 13.33 58 13.71 13.30 -7.0 NuvCr22 n N JCO 10.10 9.26 22 9.62 260 9.64 9.42 +.10 +1.4 Nuv Mun21 N NHA 10.96 9.29 1 9.59 45 9.60 9.51 +.06 +1.6 NuvHiInO n N NMZ 13.91 12.28 229 12.54 982 12.64 12.42 +.11 -7.9 Nuv Pf22 n N JPT 27.14 23.35 19 23.88 69 24.38 23.75 -.15 -4.9 Nuv 11-21 n N JHB 10.15 9.48 105 9.67 396 9.68 9.54 +.08 -2.9 NuvCA V2 n N NCB 18.40 15.30 4 15.43 22 15.45 15.30 +.04 -9.3 NvHiInDc19 N JHD 10.36 9.72 47 9.82 205 9.87 9.79 -.01 -2.0 Nuv RE In N JRS 11.90 9.39 59 9.91 287 9.96 9.76 +.08 -12.0 NuvMO Pr N NOM 17.58 12.87 3 13.50 12 13.62 13.31 -.06 -3.2 NuvAllCEn N JMLP 1.37 17.3 10.22 6.79 69 7.90 188 7.98 7.43 +.53 -7.7 NuvAZ N NAZ .80 6.2 15.43 12.76 12 12.84 146 12.85 12.77 -.02 -9.2 NuvBldAm N NBB 1.34 6.6 22.13 20.10 79 20.43 259 20.51 20.33 +.07 -7.1 NBldAmOp N NBD 1.30 5.9 23.08 21.50 10 22.00 58 22.07 21.73 +.21 -4.6 NCaAMTFr N NKX .86 6.4 16.17 13.30 71 13.55 633 13.58 13.40 +.10 -11.8 NCADvA N NAC .91 6.8 15.58 13.18 141 13.43 1224 13.46 13.31 +.07 -6.1 NCalMunV N NCA .47 5.0 10.70 9.16 138 9.40 376 9.46 9.35 -7.8 NuvCASel N NXC .63a 4.5 17.17 13.51 8 13.89 69 13.93 13.72 +.13 -6.9 NCTPI N NTC .68a 5.8 12.57 11.38 15 11.75 119 11.82 11.73 -.04 -1.4 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 31 15.15 149 15.15 14.54 +.62 +3.8 NvCredStr N JQC .62 7.6 8.84 7.90 457 8.10 2101 8.15 8.07 -.02 -1.5 NvDvrsDiv N JDD 1.04 8.4 13.25 11.50 19 12.37 137 12.38 12.08 +.18 +.6 NuvDivA N NAD .85a 6.5 14.46 12.92 331 13.19 1327 13.26 13.17 -.01 -6.2sNvDow30DO N DIAX 1.06 5.4 19.62 15.43 54 19.65 451 19.65 18.75 +.90 +4.3 NuEnMLP N JMF 1.35 12.4 13.80 9.65 151 10.84 920 10.91 10.25 +.55 -4.8 NEnhMuV N NEV .96a 7.1 15.25 13.18 83 13.45 478 13.50 13.32 +.08 -5.3 NuvFloat N JFR .72 6.6 12.04 10.66 104 10.90 652 10.91 10.83 +.05 -2.8 NuvFltOp N JRO .76a 7.0 11.95 10.55 60 10.76 437 10.83 10.74 -.02 -5.6 NvGADiv2 N NKG .64a 5.6 13.55 11.29 24 11.43 97 11.48 11.40 -.02 -9.1 NuvGblHIn N JGH 1.58 9.9 17.45 15.95 54 16.01 215 16.14 15.96 -.03 -5.3 NuvHi2020 N JHY .68 6.9 10.50 9.67 21 9.87 300 9.88 9.71 +.02 -.4 NuvHIDec18 N JHA 10.21 9.67 12 9.85 150 9.87 9.81 +.01 -.6 NuvEnhMu N NVG 15.83 14.06 526 15.08 2535 15.08 14.90 +.19 -2.3 NNYAmtF N NRK .70 5.8 13.44 11.88 127 12.12 678 12.14 12.01 +.07 -6.5 NuvAmtFr N NEA .75a 5.8 14.18 12.70 289 12.96 1591 12.98 12.90 +.02 -5.7 NuvIntMu N NID .68 5.5 13.77 12.10 43 12.55 298 12.56 12.48 +.02 -3.4 NvIntQMu N NIQ .57 4.6 13.49 12.22 21 12.49 105 12.53 12.40 +.09 -3.0 NMDPI N NMY .67a 5.5 13.27 11.88 29 12.10 103 12.15 12.07 -.04 -3.8 NvMAP N NMT .71a 5.6 15.00 12.64 7 12.73 35 12.81 12.71 -.02 -10.8 NMIQI N NUM .74 5.9 14.05 12.41 5 12.66 81 12.67 12.59 +.04 -4.5 NuvMNMu N NMS .80 5.8 17.00 13.49 8 13.73 54 13.83 13.52 -.05 -6.7tNuvMtgOp N JLS 1.52 6.5 26.33 23.27 30 23.36 152 23.59 23.23 -.12 -5.4 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 22 22.72 63 22.72 22.30 +.22 -4.3 NuvMultM N JMM .48 6.6 7.77 6.60 9 7.22 71 7.24 7.14 +.08 -5.2 NvMuI N NMI .50a 4.5 12.87 10.77 5 11.18 49 11.25 11.18 -.04 -3.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 315 9.49 1182 9.57 9.48 -6.3tNv AMT-Fr N NUW .78a 5.0 18.59 15.63 65 15.62 155 15.85 15.60 -.09 -9.5 NvNq100Dy Q QQQX 1.48 5.5 27.23 19.58 95 26.88 700 26.95 25.87 +1.03 +11.0 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 74 13.06 411 13.13 13.01 -.05 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 79 12.59 308 12.62 12.50 +.04 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 37 9.30 137 9.30 9.15 +.06 -2.1 NuvNYSel N NXN .55 4.3 14.37 12.58 3 12.74 35 12.85 12.64 +.07 -6.5 NNCPI N NNC .59a 4.8 13.67 12.08 19 12.24 105 12.26 12.18 +.07 -5.1 NOHQI N NUO .80 5.8 15.46 13.48 37 13.77 177 13.80 13.65 +.12 -5.9 NvPA N NQP .81a 6.5 13.78 12.34 36 12.55 161 12.56 12.49 +.01 -4.6 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 28 24.09 174 24.11 23.85 +.06 -2.7 NvPfdInco N JPC .80 8.2 10.75 9.60 191 9.86 975 9.94 9.82 -.07 -4.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 271 9.41 1955 9.50 9.36 -.02 -7.7 NuvREAst N JRI 1.49a 9.0 19.00 15.75 51 16.61 296 16.65 16.41 +.14 -6.7 NuvEqtP N BXMX 1.00 7.0 14.54 13.00 135 14.17 962 14.17 13.94 +.10 -.6 NEqPrmG N SPXX 1.04 5.6 18.85 14.92 56 18.68 292 18.83 18.50 +.17 +7.9 NvSMM N NIM .31a 3.2 10.55 9.49 13 9.63 82 9.73 9.61 -.05 -3.3 NSTFI N NXP .55a 3.9 15.16 13.85 36 14.15 335 14.65 13.97 +.14 -3.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 37 13.52 161 13.54 13.45 -.02 -3.0 NSTFI3 N NXR .55a 3.7 15.69 14.04 21 14.67 84 14.97 14.29 +.33 -3.4 NuvSnIn N NSL .42 6.5 6.98 6.28 99 6.49 587 6.63 6.48 -.14 -.3 NuShDCrd N JSD 1.16a 6.9 18.17 16.45 18 16.90 120 16.94 16.81 +.01 +1.6 Nv TA Div N JTD 1.23 7.2 18.44 15.48 26 17.05 131 17.05 16.67 +.34 -3.0 NvTxATR N JTA 1.04 7.7 14.69 12.47 23 13.53 286 13.67 13.17 +.01 -3.0 NTXQI N NTX .65 5.0 14.94 12.42 31 13.05 70 13.05 13.00 +.01 -9.0 NVAPI N NPV .65a 5.3 13.46 12.08 28 12.26 133 12.26 12.17 +.04 -4.4 NuverEnv n A NES 26.50 9.25 1 16.98 19 18.05 16.01 -.85 -6.6sNvidia Q NVDA .60 .2 62 260.50 102.31 30318 254.53 104566 260.50 242.89 +15.47 +31.5 NxStageMd Q NXTM 29.93 20.45 277 26.29 1660 26.53 25.67 +.04 +8.5 Nxt-ID rs Q NXTD 8.59 1.01 932 1.93 1898 1.98 1.85 -.05 -44.9 NymoxPh Q NYMX 4.69 3.00 88 4.09 710 4.35 4.02 +.04 +23.9O -:O2Micro Q OIIM 2.60 1.30 15 1.48 178 1.56 1.47 -.01 -11.3sOCI Ptrs N OCIP .70e 7.0 63 10.00 6.76 82 10.00 163 10.15 9.66 +.30 +24.2sOFG Bncp N OFG .24 1.8 11 14.35 7.80 223 13.70 1497 14.35 13.30 -.15 +45.7 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 9 23.59 14 23.89 23.40 -.12 -2.2 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 7 23.28 26 23.42 23.20 +.13 +5.5 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 16 23.74 26 24.08 23.56 +.19 +5.8 OFS Cap Q OFS 1.36a 12.2 9 14.45 10.41 42 11.16 372 11.23 10.74 +.36 -6.2 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 5 24.72 43 24.89 24.54 -.17 -.7 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1835 34.23 9024 34.59 33.46 +.06 +4.0 OHA Inv Q OHAI .08 5.2 1.68 .85 71 1.55 237 1.55 1.45 +.09 +34.8 ONEGas N OGS 1.84 2.5 22 79.51 62.20 93 72.42 747 74.55 71.60 -1.45 -1.1tOP Bancp n Q OPBK 13.08 11.54 20 12.00 115 12.54 11.54 -.27 -3.6 OReillyAu Q ORLY 18 279.23 169.43 724 269.62 3882 270.89 258.73 +10.11 +12.1 OSI Sys Q OSIS 62 96.64 50.50 125 69.12 642 69.95 67.02 +1.81 +7.4 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 26 20.44 76 21.00 19.85 +.25 +4.6 OaktreeC N OAK 3.59e 9.0 12 48.50 38.80 215 40.05 1697 40.75 39.70 +.25 -4.9 OaktrSpL Q OCSL .38 7.8 5.91 3.90 772 4.87 2752 4.90 4.30 +.53 -.4 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 0 24.72 25 24.90 24.47 -.02 -1.9 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 39 8.48 404 8.60 8.12 +.30 +1.0 OasisMid n N OMP 1.57 8.7 19.65 15.57 28 17.97 410 18.20 17.55 +.19 +3.0 OasisPet N OAS 12.51 6.69 9041 11.61 62689 11.99 10.77 +.39 +38.0 OasmiaPh n Q OASM .02p 3.17 .80 14 1.28 34 1.66 1.28 -.30 +45.5tObalonT n Q OBLN 13.18 3.17 592 2.85 708 4.41 2.75 -1.43 -56.9 ObsEva n Q OBSV 15.81 5.00 2 12.60 53 13.28 10.00 +2.44 +29.1 Obsidian g N OBE 1.64 .82 3349 1.14 9697 1.20 1.11 -.01 -8.1sOcciPet N OXY 3.08 3.6 84.28 57.84 6620 84.97 35808 85.79 76.54 +7.26 +15.4 OceanBio Q OBCI .05e 5.71 3.26 13 3.30 30 3.49 3.29 -.03 -24.0 OceanPw rs Q OPTT 2.54 1.02 168 1.12 1299 1.15 1.10 -.02 +1.8 vjOceanR rs Q ORIG 145.78 20.22 83 25.25 756 25.84 22.52 +1.57 -5.8 Oceaneerg N OII .60 2.6 27.55 17.11 1721 23.45 7061 23.81 21.51 +1.77 +10.9 OceanFst Q OCFC .60 2.2 16 29.46 24.02 96 27.34 918 27.55 26.77 +.26 +4.2 Och-Ziff N OZM .87e 43.9 22 3.95 1.91 428 1.98 2499 2.06 1.95 -.02 -20.8 Oclaro Q OCLR 10 10.93 5.61 1865 8.57 10364 8.69 8.30 +.30 +27.2 OconeeFed Q OFED .40 1.3 33 30.49 25.55 4 29.94 12 30.13 28.50 +1.23 +4.3 OcularTher Q OCUL 11.79 3.30 404 7.14 1680 7.19 6.25 +.69 +60.4sOcwenFn N OCN 4.84 2.46 958 4.68 4480 4.84 4.64 -.01 +49.5 OdonateT n Q ODT 32.00 15.15 21 23.08 217 23.50 20.91 +2.47 -7.7 OdysMr rsh Q OMEX 13.75 2.98 27 7.09 273 8.16 6.66 -.92 +88.1 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 4866 2.32 38308 2.68 2.13 -34.5sOhioValB Q OVBC .84 1.7 31 48.40 29.05 8 48.20 43 48.47 45.70 +1.90 +19.3 OhrPhar h Q OHRP 2.18 .21 795 .22 1942 .23 .21 -.00 -88.4 Oi SA C N OIBR/C 9.71 4.76 113 5.49 287 6.00 5.19 -.21 -2.5 OilStates N OIS 38.95 20.23 513 36.60 3889 37.35 35.30 -.15 +29.3 Oil-Dri N ODC .92f 2.4 19 50.82 33.61 1 38.30 23 39.19 37.29 -.28 -7.7sOkta n Q OKTA 50.83 21.52 1455 50.50 8768 51.00 46.00 +4.74 +97.2 OldDomFrt Q ODFL .52f .4 35 152.50 82.50 484 147.09 4536 147.95 135.06 +12.78 +11.8 OldLnBc Q OLBK .32 .9 21 35.25 26.01 16 34.72 102 35.04 34.11 +.43 +17.9 OldNBcp Q ONB .52 2.9 24 18.88 15.38 460 17.70 2996 17.93 17.20 +.40 +1.4 OldPoint Q OPOF .44 1.6 20 34.82 24.07 3 26.77 34 26.88 26.00 +.25 -10.0 OldRepub N ORI .78f 3.8 18 22.34 17.92 842 20.75 6859 20.92 20.03 +.63 -2.9 OldSecBc Q OSBC .04 .3 15 15.00 10.75 45 14.65 204 14.70 13.80 +.75 +7.3 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.47 2 10.60 10.45 -.03 +.4 Olin N OLN .80 2.4 10 38.84 27.79 1902 32.95 11514 33.52 31.73 +1.51 -7.4sOllies n Q OLLI 34 65.05 37.60 609 66.30 2533 66.50 62.00 +3.40 +24.5 OlympStl Q ZEUS .08 .4 13 25.84 15.83 87 22.23 569 22.49 21.18 +.32 +3.4 OmegaFlex Q OFLX .88 1.2 46 76.63 53.50 15 72.36 58 72.90 67.84 +3.52 +1.3 OmegaHlt N OHI 2.64 9.2 10 34.84 24.90 2169 28.75 14268 28.89 26.84 +1.87 +4.4 Omeros Q OMER 27.09 8.36 3987 19.89 8230 20.03 15.15 +3.91 +2.4tOminto hn Q OMNT 15.77 2.56 49 2.63 287 2.82 2.56 -.04 -22.4 Omnicell Q OMCL 55.40 39.45 152 47.65 1256 47.98 44.85 +2.85 -1.8 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1128 75.08 6392 75.66 73.14 +.50 +3.1 Omnova N OMN 11.90 8.10 38 11.15 531 11.35 10.95 +.10 +11.5 OnDeckCap N ONDK 6.36 3.29 420 5.99 4523 6.25 5.23 +.64 +4.4 OnSmcnd Q ON 12 27.10 13.65 3719 23.39 22859 23.82 22.67 +.75 +11.7 OnTrack Q OTIV 2.94 .93 319 1.25 2521 1.37 1.07 +.17 -8.1 OncoMed Q OMED 5.56 1.74 102 2.88 596 3.28 2.72 -.23 -29.8 Oncobiolog Q ONS 2.30 .78 28 .98 67 1.05 .92 +.06 -24.6 OncoCyte n A OCX 7.85 1.10 62 2.30 156 2.35 2.00 +.15 -50.5 Onconva rs Q ONTX 2.83 .35 1600 .37 5094 .39 .36 -.00 -75.5 OncoSec rs Q ONCS 2.95 .88 304 1.59 4066 1.64 1.47 +.05 -2.2 OneGpHosp Q STKS 3.10 1.32 4 2.21 40 2.36 2.18 -.10 -7.5 OneHorz rs Q OHGI 3.38 .57 1866 .74 23381 1.26 .61 +.10 -46.9 180 DgrCap Q TURN 2.45 1.45 104 2.21 889 2.45 1.96 +.17 +12.2 OneLibrty N OLP 1.80 7.3 13 27.70 21.02 38 24.79 247 25.33 24.01 +.68 -4.4 OneStopS n Q OSS 6.25 4.10 0 4.50 72 4.75 4.34 -7.8 1800Flowrs Q FLWS 21 13.33 7.80 130 12.20 974 12.55 12.00 +.05 +14.0 OneSmart n N ONE 11.86 8.56 94 10.63 710 11.10 10.51 -.19 -2.6 OneMain N OMF 16 36.32 22.10 474 33.34 2718 34.18 32.36 +.38 +28.3sONEOK N OKE 3.18f 4.8 48 65.49 47.14 2549 65.82 17542 66.04 62.48 +2.37 +23.1 Ooma n N OOMA 12.75 7.30 43 10.80 138 11.40 10.70 -.05 -9.6 OpenText s Q OTEX .61f 1.7 35 40.31 30.88 951 34.84 5558 36.77 33.26 -1.34 -2.3 OpesAcq n Q OPES 9.98 9.67 9.69 61 9.69 9.68 -.06 +.1 OpesAcq un Q OPESU 10.14 9.11 24 10.02 214 10.05 10.00 -.03 OpGen n rs Q OPGN 22.50 1.62 291 1.80 1061 2.10 1.76 -.25 -61.5 Ophthotech Q OPHT 1 3.60 2.24 418 2.74 901 2.80 2.56 +.10 -12.2 OpiantPh n Q OPNT 51.90 17.01 18 18.93 100 19.79 18.75 -.65 -17.6 OpkoHlth Q OPK 7.57 2.66 7698 4.52 40919 4.57 3.14 +1.37 -7.8 OppLgCap N RWL .72e 1.4 55.31 44.89 30 51.01 234 51.04 49.75 +.87 -.7 OppMidCap N RWK .59e .7 64.10 53.65 7 60.31 45 60.39 59.20 +1.22 -.7 OppSmCap N RWJ .59e .8 73.30 60.34 13 70.76 61 70.91 69.64 +1.21 +1.3 OppUltDiv N RDIV 1.15e 3.2 37.95 32.12 65 36.49 403 36.55 35.58 +.10 -.3 Op R1000D n N OMFL 27.47 24.74 1 26.34 45 26.34 25.75 +.51 +.9 OpIntRev n N REFA 30.89 25.65 0 28.53 2 28.54 28.21 +.31 +2.4 OpGlbRv n N RGLB 30.09 25.62 0 28.15 1 28.16 27.72 +.52 +.9 Opp Rev n N ESGL 33.09 27.62 6 30.62 9 30.63 30.02 +.39 -1.4 OppenFin N RWW .58e .8 74.63 57.28 1 68.48 9 68.48 66.28 +2.39 -.8 OpEMRev n N REEM 30.65 25.82 1 28.11 5 28.18 27.40 +.38 +1.1sOppenHldg N OPY .44 1.5 29.10 15.10 34 28.90 330 29.10 28.00 +1.01 +7.8 OptiNose n Q OPTN 35 25.24 15.01 90 22.69 261 24.67 21.07 +1.15 +20.1 Optibase Q OBAS 10.40 6.40 4 8.75 12 8.95 8.00 +.05 +10.0 OptCable Q OCC .08 2.6 3.35 2.13 13 3.05 14 3.05 2.80 +.20 +26.7 OptimB rs Q OPHC 13.96 1.85 5 4.87 36 5.20 4.47 +.18 +3.6 OpusBank Q OPB .59e 2.0 18 30.95 20.95 81 29.10 552 29.15 27.95 +.85 +6.6 Oracle N ORCL .76 1.6 57 53.48 43.60 9498 46.82 53416 47.15 45.55 +1.11 -1.0 OramedPh Q ORMP 11.34 6.15 27 6.98 111 7.06 6.21 +.38 -22.4 Orange N ORAN .41e 2.3 18.57 15.82 147 18.10 1095 18.17 17.80 -.02 +4.0 OraSure Q OSUR 31 23.01 12.86 535 15.81 3214 16.35 14.59 +1.35 -16.2 Orbcomm Q ORBC 11.99 8.50 412 9.61 2729 9.70 9.28 +.31 -5.6 OrbitATK N OA 1.28 1.0 23 134.59 95.55 361 133.52 2406 133.70 133.22 +.30 +1.5 Orbotch Q ORBK 25 65.75 30.27 252 60.98 1792 61.20 59.64 +1.28 +21.4 OrchidIsl N ORC 1.08e 15.0 38 10.52 6.77 515 7.18 2877 7.26 7.08 -.04 -22.6tOrchidsPP A TIS 1.40 26.5 8 16.62 5.05 49 5.28 558 5.49 5.05 -.27 -58.8 Organovo Q ONVO 3.19 .91 1830 1.47 5815 1.49 1.15 +.27 +9.7 Orgenesis n Q ORGS 16.80 8.22 4 8.66 97 9.25 8.35 -.10 -37.5 OrientPap A ONP 3 2.45 .75 18 1.15 148 1.18 1.10 -.02 -10.6 OriginAg Q SEED 1.96 .64 150 .66 1321 .75 .65 +.01 -22.7stOrigBcp n Q OBNK 37.90 36.12 128 37.16 2152 37.90 36.12 -.9 OrionEngy Q OESX 1.66 .70 9 .80 78 .80 .76 +.02 -9.3 OrionECarb N OEC .72 30.25 17.15 237 27.40 1987 27.65 26.45 +.60 +7.0 OrionGpHl N ORN 8.38 5.17 68 7.32 488 7.55 6.80 +.51 -6.5 Oritani Q ORIT 1.13e 7.4 11 17.75 15.00 100 15.25 702 15.35 15.05 -7.0 Orix N IX 100.03 75.78 22 90.18 143 92.52 88.92 -.83 +6.4 OrmatTc N ORA .49 .9 33 70.68 53.45 153 56.19 1654 60.26 54.32 -3.19 -12.1 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 10 26.10 68 26.55 25.60 +.10 +3.4 OrthoPed n Q KIDS 23.00 14.00 42 19.31 190 19.95 18.69 -.51 +.6 Orthofix Q OFIX 71 61.86 39.30 88 53.39 697 54.47 52.70 +1.00 -2.4 OshRusS n N OUSM 27.78 24.76 54 26.88 208 26.91 26.27 +.61 -.6 OshIntQ n N ONTL 29.06 25.73 4 27.12 11 27.24 26.95 +.15 -1.9 OshkoshCp N OSK .96 1.3 17 100.26 61.74 551 73.57 3234 75.04 72.79 +1.43 -19.1 OsiskoGl n N OR .20 14.39 9.31 341 10.58 2228 10.79 10.05 +.50 -8.5 OspyEn A n Q OSPR 10.00 9.47 0 9.70 8 9.71 9.68 +.03 +1.0 OspreyE un Q OSPRU 10.92 9.26 130 10.10 239 10.10 10.00 +.05 +1.5 OssenInn rs Q OSN 16 8.90 1.50 4 2.53 413 3.47 2.32 -.61 -12.2 Otelco Q OTEL 9 17.75 6.55 53 13.30 123 15.90 12.10 -2.25 -.4 Otonomy Q OTIC 21.15 2.80 469 4.55 1377 4.63 3.90 +.55 -18.0 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.35 1 13.71 8 13.94 13.71 -.04 -5.1 OtterTail Q OTTR 1.34 3.0 24 48.65 36.45 83 44.25 545 44.95 42.55 -.10 -.4 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 752 19.95 4974 20.06 19.45 +.32 -14.0 OvaScience Q OVAS 1.96 .71 133 .93 1561 .98 .90 -.02 -33.6 OverSh rs N OSG 4.08 1.67 974 3.28 3987 3.80 3.25 -.36 +19.7 Overstk Q OSTK 89.80 13.75 1152 36.55 8715 41.45 33.65 -1.10 -42.8 Ovid Th n Q OVID 15.93 5.28 104 8.80 252 9.60 8.63 -.10 -10.8 OwensMin N OMI 1.04 6.5 10 32.76 14.26 1079 16.11 4477 16.38 14.76 +.46 -14.7 OwensCorn N OC .84 1.3 21 96.52 59.96 1518 66.92 8566 67.84 64.69 +1.96 -27.2 OwensIll N OI 15 25.90 18.70 759 19.06 5691 19.51 18.84 -.12 -14.0 OwensRM A ORM .80f 5.1 11 18.72 13.71 9 15.72 140 16.23 15.58 -.15 -1.8 Oxbridge Q OXBR .48 22.9 4 6.00 1.85 3 2.10 13 2.10 2.05 +.05 -2.3 OxfordImm Q OXFD 19.51 10.00 78 13.31 350 13.69 13.13 -.05 -4.7 OxfordInds N OXM 1.36f 1.7 20 84.32 52.62 42 78.71 469 79.88 75.63 +2.70 +4.7sOxfordLn Q OXLC 1.62 14.5 11.11 9.11 250 11.17 972 11.19 10.81 +.28 +11.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 9 25.49 23 25.49 25.34 +.04 +.4 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.65 7 25.79 25.44 -.05 +1.8 OxfSqCap Q OXSQ .80 12.0 5 7.56 5.15 353 6.65 1854 6.72 6.45 +.18 +15.9P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 7 8.50 14 8.50 7.76 +.30 +1.4 PAM Q PTSI 35 43.20 15.72 6 39.70 122 40.99 35.48 +4.10 +15.3 PB Bncp Q PBBI .24f 2.3 11.10 10.00 4 10.65 59 10.75 10.40 +.15 -.9sPBF Engy N PBF 1.20 2.9 12 41.69 18.48 1807 41.30 11618 41.89 38.41 +1.93 +16.5 PBF Logist N PBFX 1.96f 9.7 10 22.30 17.75 91 20.15 265 20.55 19.98 +.05 -3.8 PC Cnnctn Q CNXN .34e 15 29.94 22.66 27 29.27 216 29.87 28.42 -.37 +11.7 PC-Tel Q PCTI .22 3.1 8.48 5.65 34 7.03 217 7.39 6.67 -.20 -4.6 PCM Fund N PCM .96 8.4 12.13 10.15 28 11.47 129 11.86 11.47 -.10 -.9 PCM Inc Q PCMI 91 20.94 6.90 106 11.80 461 12.89 11.70 -.60 +19.2 PCSB Fn n Q PCSB .03p 88 22.34 16.00 43 20.15 479 20.72 20.00 -.11 +5.8sPDC Engy Q PDCE 61.76 36.74 646 59.60 8670 61.76 57.40 +2.53 +15.6tPDF Sol Q PDFS 28 20.10 9.62 279 11.38 1372 12.38 9.62 -.68 -27.5 PDL Bio Q PDLI .20 7.1 4 3.55 2.15 2459 2.81 10015 3.16 2.68 -.20 +2.6 PDL Cmt n Q PDLB 16.95 14.46 27 16.14 55 16.15 15.50 +.20 +6.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 3948 43.32 19198 45.08 42.30 -1.56 -3.4 PGT Inc N PGTI 24 19.60 11.15 607 18.65 2855 19.10 18.05 +.05 +10.7 PHH Corp N PHH 15.00 8.01 57 10.56 576 10.77 10.50 -.19 +2.5 PHI vtg Q PHII 13.95 9.01 4 13.32 13 13.75 12.65 +.62 +13.9sPHI nv Q PHIIK .20 1.6 13.39 8.09 22 12.65 178 13.39 12.33 -.49 +9.3 PICO Hld s Q PICO 5.00e 14.57 10.60 68 11.50 533 11.75 11.25 -.15 -10.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.85 3 49.88 104 49.94 49.87 -.8 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 30 51.62 306 51.65 51.50 +.03 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 33 66.56 114 66.68 65.86 +.09 -3.9 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.74 2 57.22 11 57.23 57.02 -.08 -1.7 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 6 99.50 49 99.61 99.32 +.03 -.8tPimcoTR N BOND 6.13e 6.0 107.65 102.31 56 102.69 539 102.85 102.31 -.02 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 413 100.13 3248 100.25 99.68 +.26 -.3tPimIGBd N CORP 3.12a 3.1 106.25 100.01 884 100.39 1404 100.53 100.01 -.10 -5.0 PimShMat N MINT .82e .8 101.87 101.39 513 101.49 2662 101.51 101.44 +.05 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 27 52.58 89 52.78 52.49 -.03 -2.0 PimSTMun N SMMU .47e .9 50.80 49.50 6 49.73 29 49.84 49.65 -.01 -.3 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 9 111.51 169 111.62 109.78 +.72 -8.2 PJT Part n N PJT .20 .4 55.99 35.47 160 54.32 992 54.65 51.88 +2.30 +19.1tPLDT Inc N PHI 1.60e 6.1 38.54 25.86 118 26.12 443 26.86 25.52 -.20 -13.2 PLX Phr rs Q PLXP 9.41 3.20 4 4.35 12 4.50 4.06 +.16 -36.9tPNC pfP N PNCpP 1.65 6.1 30.06 26.83 432 27.07 689 27.40 26.65 -.19 -4.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 22 25.28 55 25.35 25.13 +.07 -.3 PNC N PNC 3.00 2.0 14 163.59 115.66 1559 150.97 8783 151.91 144.22 +5.37 +4.6 PNM Res N PNM 1.06 2.7 19 46.00 33.75 332 38.70 2209 40.15 37.85 -1.40 -4.3 POSCO N PKX 93.12 58.50 118 83.62 678 86.05 81.57 -2.55 +7.0tPPDAI n N PPDF 13.68 6.39 116 6.73 744 6.88 6.39 +.20 -5.3tPPG s N PPG 1.80 1.8 17 122.07 100.45 7284 100.43 12477 107.70 100.36 -5.52 -14.0 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 17 25.21 91 25.24 25.07 +.06 -1.5 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 5357 27.82 49664 29.00 27.44 -1.13 -10.1 PQ GrpH n N PQG 28 17.65 12.88 66 13.85 577 14.52 13.70 -.21 -15.8 PRA Grp Q PRAA 32 40.55 25.72 448 39.60 1834 40.25 35.00 +4.05 +19.3 PRA Hlth Q PRAH 51 95.90 65.07 409 82.49 2325 83.84 80.09 -1.21 -9.4 PRGX Glbl Q PRGX 10.30 5.40 25 9.50 256 9.75 9.00 +.15 +33.8 PS BusPk N PSB 3.40 2.9 30 137.60 107.91 44 118.49 309 119.59 117.26 +1.38 -5.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 9 24.74 80 24.91 24.70 -.08 -2.0 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 9 24.65 28 24.65 24.33 +.14 -2.6 PS BusP pfY N PSBpY 24.78 22.16 53 22.46 176 22.64 22.35 -.05 -8.7 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 17 23.20 127 23.23 22.86 +.01 -8.2 PS BsPk pfW N PSBpW 25.77 22.23 15 22.76 129 22.99 22.36 +.22 -9.9sPTC Inc Q PTC 88.09 51.02 638 88.05 4041 88.52 85.32 +2.97 +44.9 PTC Thera Q PTCT 33.22 10.65 821 29.73 3556 31.25 27.65 -1.36 +78.2 PVH Corp N PVH .15 .1 20 163.78 96.85 492 153.19 3675 153.98 149.76 +.92 +11.6 PacWstBc Q PACW 2.40f 4.5 17 54.86 43.08 435 53.38 2541 53.90 51.66 +1.36 +5.9 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 2403 63.79 9932 64.78 63.16 -.01 -10.3 PcrTrnd750 N PTLC 30.73 25.06 139 29.31 972 29.36 28.53 +.70 +2.4 PcrTrnd450 N PTMC 32.86 27.37 60 31.84 366 31.93 31.08 +.67 +2.3 PcrTrnd100 N PTNQ 33.90 26.18 26 32.85 173 32.94 32.01 +.87 +8.6 PacrCash n N GCOW 34.59 29.33 30 31.19 127 31.38 30.65 +.41 -.9 PacrTrendp N PTEU 33.39 28.06 87 30.01 276 30.04 29.57 +.17 -2.2 Pacr Wlth n N PWS 27.67 23.99 39 26.11 83 26.24 25.45 +.75 +3.5 Pac Cash n N CALF 27.62 22.60 3 27.34 21 27.39 26.40 +1.04 +4.8 PacDvCsh n N ICOW 31.03 25.13 6 29.85 121 29.85 29.08 +.43 +1.7 PacBiosci Q PACB 5.70 2.02 846 2.45 4332 2.59 2.29 +.14 -7.2 PacifCstOil N ROYT .15e 6.5 6 2.75 1.36 234 2.26 1357 2.30 2.14 +.09 +16.5 PacEthanol Q PEIX 7.50 2.75 276 3.35 2365 3.60 3.10 +.23 -26.4 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 6 25.00 24 25.00 24.65 +.20 -11.3 PacGE pfB A PCGpB 1.37 6.0 33.00 22.05 0 22.75 20 23.42 22.10 -.08 -12.0tPacGE pfC A PCGpC 1.25 5.8 29.01 20.60 21.43 7 21.66 20.60 -.07 -12.8tPacGE pfD A PCGpD 1.25 6.2 26.95 20.01 2 20.20 35 20.98 20.01 -.80 -16.4 PacGE pfE A PCGpE 1.25 6.0 29.48 20.75 1 20.81 4 21.35 20.81 -.56 -15.6 PacGE pfG A PCGpG 1.20 6.2 32.05 19.49 2 19.51 7 19.86 19.51 -.20 -20.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 2 19.70 10 19.74 18.95 +.26 -14.6tPacGE pfI A PCGpI 1.09 5.6 26.84 19.06 0 19.36 4 19.48 19.06 +.26 -14.1 PacMerc Q PMBC 22 10.00 7.00 22 9.75 69 9.95 9.35 +.10 +11.4 PacPreBc Q PPBI .15p 27 46.05 32.05 366 41.35 2373 41.65 39.40 +1.60 +3.4 PaciraPhm Q PCRX 52.48 26.95 440 34.50 3083 35.10 31.70 +.55 -24.4 PackAmer N PKG 2.52 2.2 18 131.13 98.10 478 116.62 2736 117.44 112.90 +2.47 -3.3 Pagsegur n N PAGS 39.97 30.32 877 32.34 5372 32.94 30.80 +1.10 +2.0 PainThr rs Q PTIE 12.80 3.10 60 9.11 585 9.87 8.04 +.83 +127.8 PalatinTch A PTN 1.59 .34 2599 1.28 7506 1.30 1.17 +.09 +49.0sPaloAltNet N PANW 207.94 112.30 897 202.31 6174 207.94 195.79 +6.95 +39.6tPampaEng N PAM 72.98 46.25 569 52.41 4603 55.15 46.25 -.10 -22.1 PanASlv Q PAAS .14 .8 23 19.56 13.99 1661 18.10 7742 18.75 16.17 +1.54 +16.3 Pandora N P 10.00 4.09 9445 7.26 64493 7.61 6.85 +.37 +50.6 PangaeaL Q PANL 2 8.40 2.13 35 3.37 88 3.60 3.04 -.05 -8.4 PanhO&G N PHX .16 .7 25.30 17.65 20 21.85 111 22.25 20.14 +1.45 +6.3tPapaJohns Q PZZA .90 1.7 19 85.20 52.03 2835 52.55 9190 60.60 52.03 -7.32 -6.3 PapaMurph Q FRSH 6.50 3.50 45 5.50 297 5.75 4.89 +.21 +2.2 ParTech N PAR 35 16.45 7.31 71 14.50 297 14.92 14.00 -.16 +55.1 ParaGold n A PZG 3 1.80 1.16 67 1.44 224 1.52 1.37 -.06 +10.8 ParamtGp N PGRE .40f 2.6 16.79 13.70 2635 15.21 7164 15.38 14.94 +.33 -4.0 ParatekPh Q PRTK 29.00 10.10 618 11.40 2732 11.50 10.85 +.20 -36.3 Paretem rs A TEUM 3.59 .50 1820 2.54 15936 3.15 2.22 -.28 +22.7tParkCity Q PCYG 39 15.00 7.90 252 8.15 417 8.95 7.73 -.38 -14.7sParkEl N PKE .40 2.0 47 20.50 13.88 84 20.04 849 20.50 17.37 +2.44 +17.6sParkHot n N PK 2.20f 7.2 30.78 23.91 1119 30.52 7905 30.78 29.22 +1.21 +6.2 ParkNatl A PRK 3.84f 3.4 18 116.75 92.42 28 113.42 123 115.51 110.35 +1.28 +9.1 ParkOh Q PKOH .50 1.2 18 47.90 34.33 21 40.55 306 41.25 34.95 +4.15 -11.8 ParkeBcp Q PKBK .48b 2.3 14 22.32 16.25 24 20.60 254 20.98 20.35 +.05 +10.3 ParkDrl N PKD 1.65 .49 4347 .61 9700 .67 .59 -.01 -39.0 ParkerHan N PH 3.04f 1.7 22 212.80 151.17 735 175.12 4929 177.11 167.40 +4.93 -12.3 ParkrVs rs Q PRKR 2.67 .70 112 .74 263 .78 .70 -.03 -30.7sParsleyEn N PE 53 33.43 21.12 7011 31.61 42392 33.43 31.21 -.31 +7.4tPrtnrCm Q PTNR 18 6.60 3.80 5 4.12 228 4.21 3.80 -.16 -33.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 7 25.22 24 25.34 25.17 +.02 -1.4 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 9 26.32 36 26.43 26.18 -.05 -1.9 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 49 27.78 223 27.78 27.26 +.15 -3.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 9 25.54 36 25.60 25.23 +.07 -2.8 PartyCity n N PRTY 14 17.00 9.50 508 15.45 4337 15.95 14.65 -.35 +10.8 PathfdBcp Q PBHC .24f 1.6 22 16.64 14.60 2 15.25 27 16.05 15.00 -.59 -1.0 PatrkInd s Q PATK 19 72.35 42.77 294 58.80 1404 60.45 55.50 +1.95 -15.3 PatriotTr n Q PATI 12 21.04 16.72 1 18.71 7 19.00 18.25 +.48 +7.7 PatternEn Q PEGI 1.69f 9.2 26.56 16.58 922 18.26 5800 19.05 17.89 +.33 -15.0 Patterson Q PDCO 1.04 4.6 13 48.30 21.09 1197 22.82 10434 23.36 21.91 -.47 -36.8 PattUTI Q PTEN .16f .7 25.03 14.83 2012 22.59 18188 23.19 21.72 +.68 -1.8 Pavmed n Q PAVM 9.31 1.35 61 1.59 179 1.70 1.45 -.02 -30.4 Paychex Q PAYX 2.24f 3.5 26 73.10 54.20 1568 63.34 9521 63.51 61.29 +1.49 -7.0 PaycomSft N PAYC 118.45 62.17 834 107.38 2790 110.78 106.89 +.09 +33.7 Paylocity Q PCTY 60.55 41.15 119 57.81 1440 59.29 53.32 -.18 +22.6 PayData rs Q PYDS 4.10 1.17 34 1.71 363 1.80 1.65 -.00 -32.4 PayPal n Q PYPL 50 86.32 48.81 9869 79.20 42955 79.39 74.10 +5.21 +7.6 pdvWirelss Q PDVW 39.75 21.40 12 28.75 86 29.40 27.40 +1.00 -10.4 PeabodyE n N BTU .60 1.5 41.98 22.58 671 38.75 3928 38.96 37.08 +.88 -1.6 PeakRsts Q SKIS .28 5.7 5.84 4.00 38 4.95 69 4.95 4.60 +.30 -8.3 PeapkGl Q PGC .20 .6 19 38.00 29.20 51 33.11 251 33.72 32.11 +.36 -5.5sPearson N PSO .80e 6.4 12.46 7.62 248 12.46 2024 12.51 12.06 +.38 +26.9 Pebblebrk N PEB 1.52 4.0 22 39.74 29.53 440 37.97 2815 38.26 35.60 +2.49 +2.2 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 23 24.56 69 24.62 24.21 -.04 -2.8 Pebbleb pfD N PEBpD 2.09 8.6 26.43 24.11 54 24.40 90 24.85 24.35 -.20 -5.3 Pedevco rs A PED 1.15 .26 21 .33 295 .36 .32 +.01 +3.1sPegasyst Q PEGA .12 .2 64.90 45.40 1282 65.05 3815 67.95 61.01 +1.45 +38.0 Pembina g N PBA 1.50 26 36.99 29.28 466 34.65 3085 34.82 33.48 +.71 -4.2 PengthE g N PGH .04 1.23 .54 457 .82 2810 .88 .77 +.01 +3.1 PnnNtGm Q PENN 34 33.30 18.48 1566 32.24 6502 32.64 30.69 +1.57 +2.9sPennVa n Q PVAC 64.19 31.00 260 63.08 1780 64.19 45.54 +15.89 +61.3 PennantPk Q PNNT .72 10.3 8 8.17 6.29 392 7.02 1978 7.04 6.63 +.34 +1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 64

PenPkFR Q PFLT 1.14 8.4 12 14.65 12.00 347 13.54 818 13.63 13.28 +.05 -1.3 Penney N JCP 8 5.63 2.35 15129 2.84 98843 2.98 2.70 -.05 -10.1 PennsWd Q PWOD 1.88 4.2 18 50.00 38.12 4 45.28 21 45.61 42.83 +1.48 -2.8 PennaRE N PEI .84 8.4 14 13.02 8.86 726 9.99 5554 10.53 9.97 -.24 -16.0 PenRE pfB N PEIpB 1.84 8.2 25.77 20.21 2 22.40 27 22.40 22.00 +.21 -11.0 PenRE pfC N PEIpC 1.80 8.4 26.98 19.44 3 21.51 72 21.68 21.04 +.20 -16.9 PenRE pfD N PEIpD 1.72 8.3 25.83 19.01 2 20.73 59 20.86 20.55 +.06 -17.4 PennyMFn N PFSI 7 25.20 16.00 351 20.75 1446 20.85 19.95 +1.15 -7.2 PennyMac N PMT 1.88 10.2 19 18.46 14.87 348 18.37 2801 18.43 17.81 +.12 +14.3 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 6 25.74 35 25.79 25.48 +.05 +2.0 PennyM pfB N PMTpB 25.45 23.68 10 25.22 60 25.24 25.09 +.04 +.1 PensarAc n Q WRLS 10.17 7.75 2 9.79 853 9.83 9.78 +.01 +1.2 PensrAc rt Q WRLSR .55 .31 .44 2 .44 .36 +.04 -12.0 PensarA un Q WRLSU 11.48 10.02 10.38 15 10.43 10.35 -.06 +.6 Penske N PAG 1.40f 3.0 11 54.83 38.33 155 47.10 1414 47.59 45.82 +.26 -1.6 Pentair N PNR .70 1.6 14 74.84 43.51 1912 44.67 10687 44.92 43.90 +.37 -36.7sPenumbra n N PEN 155.50 77.75 663 153.35 3101 155.50 134.25 +18.65 +63.0 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 1238 18.64 14336 18.78 18.24 +.23 -.3 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 29 25.63 174 25.68 25.45 +.01 -9.5 PeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 84 36.57 237 37.00 35.78 +.44 +12.1 PeopBNC Q PEBK .52f 1.6 17 36.12 19.65 6 31.56 36 31.75 30.11 +.57 +2.8 PeopFSvc Q PFIS 1.32f 2.8 17 51.56 39.00 7 46.48 27 48.44 44.43 -.45 -.2 PeopUtah n Q PUB .40f 1.2 30 33.90 24.63 43 33.30 205 33.35 31.95 +.95 +9.9tPepsiCo Q PEP 3.71f 3.8 20 122.51 95.94 3507 97.43 25143 99.31 95.94 -1.56 -18.8 Percptr Q PRCP .15 1.6 55 10.81 6.80 4 9.37 53 9.81 8.71 +.03 -3.4 Perficient Q PRFT 48 25.00 16.29 231 24.79 1290 24.91 23.82 +.77 +30.0sPerfFood n N PFGC 24 36.25 25.40 1127 34.75 5394 36.25 32.15 +1.90 +5.0 Performnt Q PFMT 3.52 1.52 24 2.91 541 3.00 2.61 +.25 +76.4 PerionNwk Q PERI 2.06 .71 673 .87 4660 1.23 .72 +.14 -15.5 PerkElm N PKI .28 .4 29 84.49 61.38 465 75.65 2516 75.74 72.91 +2.83 +3.5 PermRck n N PRT 16.69 15.00 174 15.41 787 16.11 15.36 -.11 -.6sPermaFix Q PESI 4.70 3.20 4 4.60 89 4.70 4.45 +.10 +26.0sPermaPip Q PPIH 9.80 7.50 15 9.70 61 9.80 9.15 +.60 +7.8 Prmian N PBT .56e 5.8 27 10.30 7.80 84 9.71 557 9.88 9.55 +.10 +9.5 PernixT rs Q PTX 7.15 2.00 55 2.56 278 2.63 2.32 +.16 +6.7 Perrigo N PRGO .76 1.0 95.93 63.68 1623 77.52 9365 79.56 72.62 +1.26 -11.1 PerryEllis Q PERY 7 28.00 16.35 48 26.11 270 26.35 25.31 +.29 +4.3 PershGld rs Q PGLC 3.31 1.83 13 1.98 175 2.05 1.97 -.06 -17.5 PetIQ n Q PETQ 28.23 17.03 208 19.38 1350 19.46 18.50 +.62 -11.3 PetMed Q PETS 1.00 2.9 23 57.80 26.73 341 34.79 4815 36.95 31.81 +.49 -23.5 PetChina N PTR .70e .9 82.33 60.69 69 76.95 768 77.56 70.74 +5.47 +10.0tPetroArg N PZE .07e 14.80 9.34 37 10.72 280 11.24 9.34 +.09 -21.1sPetrbrsA N PBR/A 14.96 6.96 13422 14.16 55255 14.96 12.56 +1.52 +44.0sPetrobras N PBR 16.52 7.61 29426 16.19 147859 16.70 13.54 +2.50 +57.3sPfenex A PFNX 6.77 2.07 126 6.80 362 6.80 5.60 +.79 +155.6 Pfizer N PFE 1.36 3.8 14 39.43 31.67 20496 35.50 131853 35.56 34.71 +1.00 -2.0sPFSweb Q PFSW 9.92 5.90 159 10.34 320 10.45 8.78 +1.52 +39.2 PhlpsSelEn N DSE 1.26 21.9 7.74 4.89 30 5.76 395 5.87 5.62 +.36 -1.5sPhibroAH Q PAHC .40 .9 29 45.18 29.65 46 43.80 616 45.18 41.00 +1.35 +30.7 PhilipMor N PM 4.28 5.3 21 123.55 79.71 6553 81.20 26284 83.04 80.32 -.67 -23.1 PhilipsNV N PHG .88e 2.1 43.24 34.99 1619 41.92 9396 42.32 41.77 -.07 +10.9sPhillips66 N PSX 3.20f 2.7 27 118.59 75.85 1851 117.76 13107 118.59 113.69 +2.15 +16.4 Phill66LP N PSXP 2.71f 5.5 18 56.48 44.40 210 49.53 944 50.15 47.72 +.46 -5.4 PhxNMda N FENG 69 8.14 2.43 175 4.13 818 4.33 3.89 +.20 -36.4 PhotrIn Q PLAB 47 11.60 7.20 249 8.00 1465 8.40 7.80 +.10 -6.2 PhysRltTr N DOC .92f 6.0 41 21.85 14.13 1077 15.40 5949 15.55 14.85 +.52 -13.3stPiedmLithn Q PLLL 15.29 12.75 6 15.25 10 15.29 12.75 +19.6 PiedmOfc N PDM .84 4.5 9 21.80 16.69 2639 18.69 7040 18.94 18.56 +.05 -4.7 Pier 1 N PIR .28 12.9 11 6.21 2.15 1589 2.17 5553 2.36 2.15 -.15 -47.6 PierisPhm Q PIRS 9.75 3.29 759 5.85 3763 6.08 5.27 -.16 -22.5 PilgrimsP Q PPC 10 38.39 20.23 2019 21.73 8478 23.49 20.75 +.82 -30.0 PimUS Eq n N MFUS 29.49 25.01 15 28.08 26 28.12 27.44 +.56 +1.7 Pim IntEq n N MFDX 28.41 25.32 3 27.18 12 27.21 26.74 +.29 +1.6 PimEmMkt N MFEM 28.32 24.30 4 26.07 22 26.16 25.35 +.43 -.4 PimcoCA N PCQ .92 5.6 17.89 14.43 47 16.29 267 16.43 15.22 +1.24 -5.7 PimcoCA2 N PCK .65 7.9 10.42 8.01 66 8.17 390 8.26 8.17 +.03 -19.6 PimcCA3 N PZC .72 7.1 12.97 9.55 29 10.17 233 10.18 9.98 +.25 -2.6 PimcoCp&I N PCN 1.35 7.9 17.95 15.84 48 16.99 412 17.50 16.92 -.30 -1.2sPimCpOp N PTY 1.56a 8.8 18.29 15.85 222 17.80 2083 18.29 17.72 -.14 +8.1 PimDyCrd N PCI 1.97 8.7 23.53 21.59 417 22.73 2575 23.14 22.65 -.23 +1.3 PimDyInco N PDI 2.65a 8.7 31.61 28.60 210 30.60 1335 31.17 30.45 -.22 +1.8 PimcIncStr N PFL 1.08 9.0 12.44 11.15 85 12.04 438 12.24 11.89 +.09 +3.1 PimIncStr2 N PFN .96 9.1 10.89 10.00 118 10.52 835 10.70 10.51 -.01 +.9 PimStPls N PGP 2.20 15.9 19.85 12.37 27 13.83 213 14.10 13.78 +.05 -10.1 PimcoHiI N PHK 1.24 15.5 8.96 7.19 418 8.00 3227 8.25 7.94 -.11 +7.2sPimIncOpp N PKO 2.28a 8.4 27.85 24.50 206 27.06 486 27.85 26.81 -.22 +4.4 PimcoMuni N PMF .98 7.5 14.23 12.29 40 12.97 276 13.09 12.96 +.02 -.2 PimcoMu2 N PML .78 6.1 13.56 11.80 68 12.86 502 12.94 12.80 +.11 -2.4 PimcMu3 N PMX .75 6.6 12.28 10.76 65 11.40 306 11.55 11.35 +.08 -1.6 PimcoNY N PNF .68 5.8 13.63 11.26 23 11.68 116 11.72 11.50 +.12 -8.6 PimcoNY2 N PNI .80 7.5 12.51 10.42 24 10.53 154 10.56 10.46 +.04 -12.2 PimcNY3 N PYN .63 7.2 10.27 8.55 16 8.71 64 8.78 8.66 +.06 -12.2 PimcoStrIn N RCS .96 10.2 10.65 8.62 115 9.45 780 9.64 9.33 -.02 +2.9 PingtanM Q PME .04 1.2 22 4.50 1.99 92 3.46 302 3.78 3.40 -.30 +13.4 PinnclEnt Q PNK 33.59 18.30 581 32.95 2463 33.13 32.31 +.63 +.7 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 301 65.45 2022 65.75 63.35 +1.95 -1.3 PinnaclFds N PF 1.30 2.0 13 66.67 52.25 744 63.57 6702 64.05 62.14 +.69 +6.9 PinWst N PNW 2.78 3.6 18 92.42 73.81 456 78.12 3743 80.48 76.96 -2.08 -8.3 PionDvrsHi A HNW 1.38 9.2 16.86 14.76 13 14.97 62 15.01 14.85 -.05 -5.0sPionEnSvc N PES 5.00 1.60 686 5.05 4940 5.15 4.15 +.55 +65.6 PionFltRt N PHD .72 6.3 12.30 11.27 108 11.47 635 11.58 11.46 -.10 PionHiIn N PHT 1.14 11.9 10.12 9.29 60 9.62 474 9.64 9.45 +.16 -.9 PioMuAdv N MAV .84 7.6 11.88 10.50 35 11.06 294 11.07 10.77 +.23 -2.7 PioMunHi N MHI .84 7.4 12.35 11.10 65 11.36 363 11.42 11.24 +.01 -4.1sPioNtrl N PXD .32f .2 205.08 125.46 1127 202.17 9145 205.08 190.38 +7.98 +17.0 PioneerPw Q PPSI 13 7.95 4.75 4 5.75 45 5.90 5.20 -24.5 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 109 75.50 565 76.30 71.75 +3.35 -12.5 PitnyBw N PBI .75 8.2 6 16.13 8.30 1254 9.16 15936 9.21 8.60 +.52 -18.1 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 40 24.34 228 24.56 23.95 -.09 -.2sPivotSft n N PVTL 19.49 15.11 736 18.98 3403 19.49 18.15 +.68 +20.7 Pixelwrks Q PXLW 7.05 3.50 364 4.11 1941 4.37 3.88 +.24 -35.1 PlainsAAP N PAA 1.95 8.2 31 28.42 18.38 1911 23.68 16013 24.86 22.70 -.67 +14.7 PlainsGP rs N PAGP 1.70 25 28.77 18.98 1797 24.15 9605 25.59 23.12 -.72 +10.0sPlanetFit n N PLNT 96 41.67 20.00 1217 40.49 11078 41.67 36.72 +.04 +16.9 Plantron N PLT .60 .9 22 67.93 41.28 140 66.85 901 67.28 65.94 +.74 +32.7 PlatfmSpc N PAH 15 14.82 9.09 1821 10.90 11351 11.02 10.38 +.50 +9.9 PlatEag n Q EAGL 11.82 9.60 14 9.84 328 9.88 9.71 +.03 +.9 PlatEag un Q EAGLU 11.00 8.00 1186 10.21 1195 10.30 10.05 +.07 +2.0tPlatGpM rs A PLG 1 1.23 .15 5907 .14 8790 .18 .14 -.03 -54.6sPlayAGS n N AGS 24.04 16.66 577 22.85 4392 24.04 20.82 -.34 +23.5 PlayaHot n Q PLYA 12.27 9.41 110 10.77 1405 10.95 10.34 +.51 -.2 Plexus Q PLXS 21 66.78 49.06 237 59.12 1197 60.17 57.75 +.92 -2.6 PlugPowr h Q PLUG 3.21 1.53 7264 2.16 25381 2.18 1.82 +.35 -8.5sPlumasBc Q PLBC .36f 1.2 16 29.45 17.98 3 29.15 13 29.45 28.20 -.15 +25.6 PluristemT Q PSTI 11 2.12 1.06 270 1.42 1199 1.44 1.30 +.04 +2.9 PlymInd n A PLYM 1.50 8.4 19.00 16.20 14 17.80 60 18.10 16.97 +.80 -3.7 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 0 24.50 12 24.70 24.05 +.12 -2.6 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 19.05 2 19.20 19.05 -.07 -9.3 PointrTel h Q PNTR 20 19.65 9.00 14 14.50 90 15.25 13.15 +.25 -22.0 PointsInt g Q PCOM 52 12.49 7.70 159 11.89 324 12.15 10.68 +.97 +15.5 PolarPwr n Q POLA 6.54 4.01 26 6.04 73 6.27 5.86 +.04 +20.6 Polaris N PII 2.40 2.2 28 137.66 82.77 333 107.22 2857 110.79 105.52 -1.65 -13.5 Polarity rs Q COOL 32.63 10.97 470 25.16 3011 25.50 21.15 +3.95 +8.4 PolyMet g A PLM 1.36 .57 67 .81 423 .84 .80 -.02 -5.8 PolyOne N POL .70f 1.7 19 47.48 34.15 162 42.32 1323 43.11 41.53 +.40 -2.7sPool Corp Q POOL 1.80f 1.2 32 150.26 97.25 259 149.70 1407 150.99 138.51 +6.45 +15.5 PopeRes Q POPE 2.80 4.0 25 79.50 66.60 1 70.10 7 72.00 70.00 +1.35 +.5 Popular Q BPOP 1.00 2.2 24 48.11 32.04 408 46.10 2356 47.29 45.64 -.23 +29.9sPopular pf Q BPOPN 1.68 6.7 25.00 22.61 13 24.94 50 25.05 24.47 +.53 +2.7 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 5 23.17 12 23.41 22.62 +.53 +2.5 PorterBc rs Q PBIB 15.55 9.75 2 13.50 8 13.58 13.31 +.14 -5.7 PortGE N POR 1.45f 3.5 20 50.11 39.02 303 41.05 2556 42.81 40.56 -1.71 -9.9 PortolaPh Q PTLA 67.10 30.10 1399 41.15 12272 44.00 40.04 -1.29 -15.5 PostHldg N POST 47 88.93 70.66 503 76.90 4219 79.26 76.14 -1.83 -2.9 Potbelly Q PBPB 13.50 10.50 118 12.95 1256 13.00 11.60 +.55 +5.3 PotltchDel Q PCH 1.60 3.4 26 56.35 43.15 511 47.70 3858 50.08 47.30 -1.05 -4.4sPowellInds Q POWL 1.04 2.9 36.90 22.80 39 36.16 212 36.90 30.36 +5.47 +26.2 PwrInteg Q POWI .64f .9 35 86.60 60.55 83 71.55 572 72.45 70.03 +1.55 -2.7 PowrREIT A PW 8.69 5.50 0 6.03 7 6.29 6.01 +.05 -2.0 PwREIT pfA A PWpA 26.55 25.02 25.30 1 25.36 25.30 -1.20 -1.2 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 1 78.91 11 79.26 77.81 +1.29 -3.9 PS SPXDn N PHDG .41e 1.3 34.48 24.83 0 28.46 10 28.46 27.74 +.62 +4.3 PS GrMult N PSMG 14.48 12.63 0 13.99 7 13.99 13.76 +.15 +1.2 PS BalMul N PSMB 13.94 12.78 13.50 13 13.50 13.36 +.09 +.2 PS Consrv N PSMC 12.98 12.60 12.68 4 12.76 12.67 +.08 -1.4 PS VarRate Q VRIG .57 2.3 25.33 25.06 92 25.18 375 25.19 25.15 +.04 -.1 PS MStrAlt Q LALT 23.50 19.26 0 21.99 1 22.14 19.75 -.11 +3.5tPSCrudeDS N DTO 173.13 59.60 2 60.30 29 65.00 59.60 -2.74 -32.1 PSBMetDL N BDD 11.60 6.16 9.50 4 10.17 9.50 -.57 -9.8sPSCrudeLg N OLO 6.39 3.71 9 6.29 32 6.39 6.01 +.21 +23.5sPwshDB N DBC 17.99 13.69 1408 17.87 14622 17.99 17.41 +.18 +7.6 PwShCurH N DBV 24.90 21.17 1 24.05 30 24.40 24.05 -.22 +1.4sPS Engy N DBE 16.78 10.78 106 16.72 669 16.80 15.88 +.47 +15.1 PS PrcMet N DBP 40.26 35.71 13 38.59 109 38.79 38.13 +.21 +.3 PS Silver N DBS 27.91 23.50 0 25.66 2 25.66 25.07 +.58 -1.4 PS Agri N DBA 20.38 18.18 287 18.95 1617 19.26 18.92 -.37 +1.0sPS Oil N DBO 12.50 7.40 439 12.39 14756 12.50 11.78 +.33 +22.1 PS Gold N DGL 43.28 38.49 2 41.65 129 41.80 41.25 +.11 +.7 PS BasMet N DBB 19.94 15.29 36 18.79 928 18.95 18.60 -.04 -3.2 PS USDBull N UUP 25.57 23.09 370 24.32 3389 24.52 24.28 -.01 +1.2 PS USDBear N UDN 23.27 21.12 31 22.19 285 22.23 22.01 +.01 -.8 PShPuLgGr N PXLG .42e .8 50.50 38.33 11 49.55 65 49.65 48.57 +1.02 +9.1sPSOpYCmd Q PDBC 18.82 14.95 421 18.71 8279 18.82 18.24 +.17 +7.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 5 38.55 65 38.63 37.79 +.49 -.5 PSAerDef N PPA .50e .9 59.40 43.89 73 56.86 391 57.04 54.68 +2.09 +5.5 PwShBio N PBE .57e 1.1 54.28 41.36 19 50.44 49 50.44 48.29 +2.11 +7.0 PS BldCns N PKB .07e .2 36.44 28.22 18 30.91 181 31.14 30.50 +.28 -10.9 PwSGDrChi Q PGJ .20e .4 50.87 36.24 19 47.39 96 47.84 46.22 +1.46 +5.7sPwSClnEn N PBW .07e .3 26.48 3.95 8 26.23 76 26.48 25.17 +1.06 +3.4 PwShDiv Q PFM .50e 2.0 27.77 23.66 6 25.55 41 25.60 24.98 +.47 -3.4sPS EnEx N PXE .50e 2.0 25.63 17.35 9 25.40 163 25.63 23.99 +.98 +10.9 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 7 32.64 21 32.80 32.13 +.35 -3.6 PwShHiYD Q PEY .54 3.1 18.61 16.45 59 17.18 558 17.22 16.89 +.05 -3.5 PwSIntlDv Q PID .65e 4.1 17.38 14.91 88 16.04 702 16.07 15.67 +.26 -3.0 PwSLgCG N PWB .21e .5 45.22 34.75 129 44.98 314 45.12 43.77 +1.25 +8.4 PwSLgCV N PWV .69e 1.9 40.51 34.60 36 36.38 341 36.44 35.46 +.66 -6.3 PwShLeis N PEJ .15e .3 46.77 39.50 5 45.71 24 46.08 45.03 +.56 +3.4 PowShMkt N PWC .97e 1.0 103.21 82.88 2 100.11 7 100.29 97.90 +2.16 +5.1 PwShMda N PBS .27e .9 31.86 26.19 3 30.04 26 30.31 29.33 +.89 +6.9sPwSMidGr N PXMG .19e .4 48.30 34.86 228 48.39 316 48.45 46.67 +1.82 +14.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 1 30.98 9 31.03 30.55 +.33 -1.0sPwShNetw N PXQ 52.69 42.37 11 52.32 19 52.75 51.41 +1.45 +13.1 PS OilSv N PXJ .28e 2.8 10.69 7.99 8 10.07 113 10.16 9.54 +.36 +5.6 PwSNsdMo Q DWAQ .06e .1 114.32 85.43 7 110.13 14 110.23 107.33 +4.09 +7.3 PwSPharm N PJP 3.84e 4.3 71.42 57.93 42 63.69 293 63.79 60.65 +2.97 -.7 PS Retail N PMR .34e .9 40.82 32.00 1 36.62 3 36.62 36.11 +.09 -1.6sPwSSmGr N PXSG .08e .2 35.58 27.86 6 35.43 90 35.58 34.46 +.99 +10.3 PwSSmVal N PXSV .60e 1.9 32.10 27.39 32 31.27 50 31.49 30.87 +.46 +1.5 PwSSemi N PSI .04e .1 58.15 41.22 118 53.17 297 53.76 51.35 +1.97 +5.3sPwShSoft N PSJ .10e .1 75.90 53.26 22 75.33 319 75.90 72.77 +2.81 +18.6 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.11 23 27.60 26.72 -.48 -2.6 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 106 30.30 683 30.36 29.58 +.61 -.5 PwSWtr Q PHO .18e .6 31.82 26.16 29 30.82 132 30.91 30.25 +.60 +1.8sPwSZMicro N PZI .15e .8 19.94 17.23 1 19.96 8 19.99 19.48 +.66 +3.2 PSNasIntnt Q PNQI 141.10 100.20 25 133.63 146 134.11 130.24 +3.54 +15.5 PSMoment Q PDP .11e .2 55.77 45.07 79 55.31 473 55.47 53.74 +1.74 +7.1 PSWHPrgE N PUW .17e .7 28.11 24.08 4 25.38 6 25.67 24.83 +.98 -6.1 PSPrivEq N PSP .66e 5.3 13.52 11.71 31 12.35 261 12.36 12.18 +.15 -.8 PSFinPf N PGF 1.11 6.1 19.17 18.01 240 18.31 1470 18.38 18.23 -.01 -3.0 PSCleantch N PZD .44e 1.0 45.28 36.97 8 44.30 31 44.47 42.96 +1.30 +4.8 PSBuybk Q PKW .52e .9 63.49 50.99 48 57.46 268 57.53 56.08 +1.12 -2.6 PSh Tech Q PTF .26e .4 60.98 45.17 5 60.48 69 60.95 58.74 +2.13 +14.8sPSh Hlthcr Q PTH 83.20 52.88 11 83.28 93 83.28 79.27 +4.21 +15.6 PSh Inds Q PRN .19e .3 64.86 51.93 6 60.36 25 60.65 58.38 +2.53 -1.0 PSh Fincl Q PFI .14e .4 37.29 29.42 4 36.36 31 36.46 35.25 +1.16 +3.6sPSh Engy Q PXI .69e 1.6 44.96 30.10 20 44.31 338 44.96 42.56 +1.19 +12.2 PSh CnsStp Q PSL .67e 1.0 69.99 58.42 4 68.51 56 68.77 67.18 +.96 +5.3 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 4 52.19 17 52.23 50.57 +1.69 +3.8 PSh BasM Q PYZ .61e .9 75.26 58.94 3 69.68 12 70.00 67.76 +1.73 -1.4 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 44.73 1 44.79 44.19 +.78 +3.0 PSRslMdC N EQWM .49e 1.0 50.09 42.74 0 48.57 2 48.57 47.56 +1.10 +1.8 PSRussl200 N EQWL .80e 1.5 56.31 46.18 4 53.18 18 53.23 51.96 +.86 +.3 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.90 37 135.21 131 135.53 132.51 +3.25 +4.1 PS US1K N PRF 1.91e 1.7 120.82 100.57 96 113.42 653 113.68 110.55 +2.36 -.1 PSDvMom Q PIZ .26e .9 29.70 24.74 24 28.41 172 28.52 27.89 +.63 +2.8 PSEmMom Q PIE .12e .6 22.22 16.23 88 21.48 356 21.62 20.76 +.52 +4.5 PS EmgInf N PXR .50e 1.3 41.00 33.57 0 37.59 4 37.59 36.69 +.48 +1.3 PS Rs1000 n N USEQ 29.01 24.69 5 27.45 109 27.57 27.03 +.45 -.5 PS SP Val n N SPVM 30.41 24.86 28.58 9 28.58 28.00 +.74 -1.1 PS SP IntD N IDHD 30.80 27.73 1 29.16 8 29.33 28.74 -.10 +.8 PS SC High N XSHD 26.03 23.12 1 24.67 9 24.69 24.34 +.36 -1.9 PS TrCol n N CLTL 106.03 105.27 105.83 5 105.85 105.82 +.01 +.5 PS LowVRot N DWLV 33.00 27.12 15 32.42 60 32.45 31.75 +.73 +4.1 PShTact n Q DWIN 1.18 4.7 28.05 24.71 18 25.14 80 25.19 24.97 +.09 -6.5 PSBldABd N BAB 1.31 4.4 30.98 29.34 82 29.52 773 29.67 29.48 -.08 -3.8 PS Rs1KLB Q USLB 32.32 28.13 6 31.24 24 31.32 30.73 +.48 +.1 PS IntlLB Q IDLB 32.01 27.31 9 31.06 33 31.09 30.51 +.52 +3.0 PS DWAtac Q DWTR 30.31 24.34 6 29.59 26 29.73 28.42 +.99 +4.8 PS SC CnDs Q PSCD .35e .6 63.76 50.36 2 61.99 9 62.09 60.61 +.96 +1.4 PS LowVol N XRLV .46 1.3 36.20 29.47 9 34.37 267 34.48 33.66 +.70 +1.2 PSR1KEqW N EQAL .39e 1.2 32.78 27.76 19 31.45 335 31.50 30.78 +.61 +.8 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 0 24.54 6 24.57 24.42 -.02 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 24.86 198 24.99 1461 25.05 24.92 +.09 -2.6 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 0 71.19 20 71.19 69.51 +1.41 -4.8 PS IntBybk Q IPKW .29e .7 40.14 30.89 107 38.76 431 38.79 37.79 +.78 +3.1 PS SCLowV N XSLV .73e 1.6 48.33 42.09 113 46.77 665 46.93 45.91 +.87 +1.1 PS MCLwV N XMLV .64e 1.4 46.85 41.65 177 46.15 484 46.27 45.54 +.57 +1.7 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 499 40.17 1949 40.25 39.22 +.39 -5.3 PS EMLwV N EELV .60e 2.3 27.59 23.19 67 25.79 455 25.95 25.30 -.15 +1.8 PS EMkMom N EEMO 22.52 16.49 8 20.26 40 20.35 19.54 +.48 -1.3 PSS&PMom N SPMO 38.04 28.25 2 37.16 30 37.31 36.30 +1.04 +8.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.70 31 33.69 308 33.75 33.31 +.24 +.1 PSS&PVal N SPVU 37.53 30.19 0 34.36 6 34.36 33.61 +.49 -1.2 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 0 27.23 10 27.23 26.92 +.06 -.5sPS SC Egy Q PSCE .14e .8 17.55 11.37 29 17.29 293 17.55 16.34 +.86 +12.3 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 54 23.72 431 23.74 23.62 +.02 -.5 PSKBWRgB Q KBWR .79e 1.3 60.51 47.64 4 59.31 50 59.51 57.60 +1.49 +5.9 PS SmCMo Q DWAS .07e .1 53.05 40.05 41 51.70 100 51.87 50.69 +1.17 +6.1 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 124 57.26 2139 57.58 54.86 +2.27 +4.1 PS YuanDS N DSUM .77 3.2 24.73 22.01 8 24.43 193 24.52 24.08 +.32 +5.6 PS FdIGBd N PFIG .67 2.7 26.70 24.60 17 24.68 119 24.73 24.63 -3.5 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 1922 23.11 16211 23.12 23.06 +.02 +.3 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 58 61.22 72 61.52 60.01 +.87 +3.1 PS SP LwV N SPLV .85 1.8 49.36 43.38 728 47.11 4912 47.23 46.28 +.46 -1.3 PSKbwHiDv Q KBWD 2.10 9.1 24.69 21.09 51 23.12 509 23.19 22.81 +.09 -2.1 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 4 56.01 51 56.34 54.72 +1.20 +2.8 PSKbwReit Q KBWY 2.58 7.9 38.43 29.75 65 32.86 337 33.09 32.37 +.50 -7.2 PS SP HiB N SPHB .49e 1.1 46.04 35.94 37 43.75 6955 43.96 42.48 +1.36 +3.0 PS IntlBd N PICB .57 2.1 28.77 25.50 66 26.85 155 27.01 26.61 -.07 -2.7 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 1 52.73 13 53.07 51.93 -.37 -.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 48 23.12 500 23.16 22.96 +.11 -3.3 PS SCMatl Q PSCM .41e .8 55.75 43.76 2 51.99 9 52.33 51.26 +.61 -.6 PS SC Info Q PSCT .08e .1 83.13 71.36 15 81.30 54 81.97 79.31 +2.12 +6.4 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 19.12 30 19.19 18.64 +.17 -2.7 PS SC Ind Q PSCI .54e .8 67.63 52.88 2 66.10 11 66.10 63.12 +2.74 +2.5sPS SC HCre Q PSCH 120.05 80.83 48 121.17 459 121.31 116.09 +5.27 +23.0 PSVrdoTF N PVI 26.18 24.51 3 24.88 7 24.92 24.88 -.01 -.1 PShCalMu N PWZ .80 3.1 26.50 25.41 41 25.75 224 25.87 25.61 +.04 -2.4 PShNYMu N PZT .86 3.6 24.80 23.71 12 23.91 77 24.00 23.87 -.03 -3.0 PShNatMu N PZA .87 3.5 25.90 24.84 213 25.11 1007 25.16 25.06 +.04 -2.7 PSh1-30Tr Q PLW .66 2.1 33.52 30.98 29 31.31 226 31.38 31.17 -.04 -4.5 PSHYCpBd N PHB .84 4.5 19.14 18.34 215 18.49 1749 18.50 18.43 +.05 -2.4 PwShPfd N PGX .86 5.9 15.20 14.10 1727 14.46 8013 14.46 14.34 +.05 -2.7tPShEMSov N PCY 1.50 5.5 30.23 26.69 1650 27.31 18464 27.35 26.69 +.14 -7.5 PShGClnEn N PBD .17e 1.3 13.78 11.38 14 13.08 53 13.21 12.59 +.26 -.5 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 10 26.00 90 26.06 25.76 +.08 -.2 PSEmgMkt N PXH .49e 2.1 25.32 19.20 97 22.95 860 23.12 22.23 +.41 +2.8 PSDvMxUSs N PDN .53e 1.5 36.59 30.40 171 35.44 202 35.46 34.53 +.76 +3.0 PSDvxUS N PXF 1.11e 2.4 48.75 41.18 27 46.40 145 46.46 45.52 +.64 +2.2 PShIntlDev N IDHQ .33e 1.3 25.51 21.97 1 24.68 8 24.68 24.01 +.59 +2.1 PSAsxJ N PAF 1.91e 3.2 62.67 53.78 2 59.31 3 59.73 58.01 +.74 +.6 PSIndia N PIN .12e .5 27.95 22.54 27 25.07 178 25.21 24.92 +.02 -5.0 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 24639 169.46 149813 169.86 164.86 +4.59 +8.8 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 110 21.73 299 21.74 21.37 +.35 +1.3 PranBio rs Q PRAN 3.79 1.75 2 1.95 36 2.04 1.95 -.02 -37.4 Praxair N PX 3.30 2.1 36 166.95 122.90 1166 157.63 6184 158.99 153.24 +3.06 +1.9 Precipio n Q PRPO 28.16 .36 150 .38 992 .42 .38 -.03 -68.3 PrecDrill N PDS .28 4.01 2.26 1200 3.65 9558 3.72 3.40 +.17 +20.9 PrecTh rs Q AIPT 2.50 .81 109 .97 1211 1.16 .94 -.03 -4.5 PfdAptCm N APTS 1.02f 7.2 22.71 13.60 359 14.16 2177 15.53 14.12 -1.26 -30.1 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 67 63.44 303 64.39 62.66 +.19 +7.9 PrefrmdLn Q PLPC .80 1.1 33 85.63 44.80 8 70.67 30 74.19 66.68 +.68 -.5 PremFin Q PFBI .60 2.9 13 22.92 16.78 9 20.83 72 21.25 20.70 -.45 +3.7 Premier Q PINC 36.50 27.16 587 32.20 6557 32.90 28.81 -.23 +10.3 Presbia n Q LENS 7.14 1.86 35 2.34 151 3.38 2.32 -.87 -38.1tPresidio n Q PSDO 19.74 12.75 1026 13.27 1646 15.59 11.97 -1.33 -30.8tPrestige rs N PBH 3 269.50 27.84 1433 35.82 9273 36.91 27.84 +6.96 -19.3 Pretium g N PVG 12.44 6.17 2730 7.17 7695 7.32 6.63 +.17 -37.2 PriceTR Q TROW 2.80 2.4 21 120.07 67.62 844 118.22 7398 118.80 111.57 +6.25 +12.7 PrSmrt Q PSMT .70 .8 34 93.55 77.50 66 83.10 700 84.20 79.90 +.60 -3.5 PrmEgy Q PNRG 70.30 40.00 69.71 1 69.71 68.00 +4.17 +35.4 Primerica N PRI 1.00 1.1 12 108.05 70.00 224 93.95 1354 95.95 90.05 -.75 -7.5sPrimoWtr Q PRMW 15.00 10.47 347 14.22 2313 15.00 13.09 +.81 +13.1 Primoris Q PRIM .24 1.0 18 30.00 21.84 368 24.92 1476 26.52 24.64 -.93 -8.3 PrinShHld Q PY .33e 34.81 27.98 1 32.26 3 32.34 31.72 +.53 -1.1 PrinHlIn ef Q BTEC 35.50 25.39 1 33.03 7 33.03 31.53 +1.51 +5.0 PrinMill ef Q GENY .06e 38.17 27.94 1 36.08 2 36.14 35.66 +.79 +3.9sPrin US SC Q PSC 33.19 27.61 1 32.47 3 33.96 31.69 +1.00 +2.4 PrinActGl N GDVD 29.52 24.97 1 28.40 2 28.40 27.84 +.79 +1.4 Prn MegC n N USMC 28.10 24.58 5 25.96 25 25.99 25.33 +.56 -1.2tPrinSpec n N PREF 101.70 95.90 1 96.23 24 96.25 95.90 +.12 -4.1 PrinFncl Q PFG 2.08f 3.5 12 75.59 54.89 1111 59.03 7283 59.57 56.80 +1.88 -16.3 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 17 17.03 72 17.21 16.76 +.05 -.9tProAssur N PRA 1.24a 3.0 23 63.45 39.90 224 41.00 1976 41.75 39.90 +.95 -28.3 ProDex Q PDEX 29 8.00 4.75 12 6.88 29 7.00 6.80 +.08 +1.1 ProLogis N PLD 1.92 2.9 25 67.53 54.16 2249 65.33 15969 65.75 64.90 +.08 +1.3 ProPetr n N PUMP 22.88 10.84 9585 19.17 18865 20.91 17.78 +1.32 -4.9sProPhaseL Q PRPH 1.00e 5.08 1.84 46 4.11 739 5.08 2.86 +1.25 +89.4 ProQRTher Q PRQR 6.90 2.75 33 4.50 267 4.63 4.25 +.25 +39.5 ProShtDow N DOG 18.13 13.89 1142 14.68 6136 15.07 14.65 -.35 -1.7 ProShtMC N MYY 12.80 10.71 4 10.92 40 11.13 10.89 -.22 -2.5 PrUltDow s N DDM .79e .6 152.41 90.84 246 131.15 1290 131.62 124.31 +6.15 -.8 ProUltMC N MVV .11e .1 136.15 96.65 13 126.46 59 127.07 121.64 +5.43 +2.8 PrUltQQQ s N QLD 91.48 56.21 1428 84.58 7317 84.96 80.08 +4.48 +15.3 ProUltSP s N SSO .40e .4 125.72 84.32 1089 112.12 8768 112.60 106.16 +5.24 +2.5 PrUShCnG N SZK 17.35 12.80 16.55 12 16.95 16.48 -.52 +21.6 ProShtHY N SJB 23.91 22.91 25 23.14 284 23.26 23.11 -.10 +.1 ProUShBM N SMN 19.26 11.73 1 12.85 6 13.47 12.79 -.69 -2.7 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 3 73.51 57 73.64 72.43 -12.0 Pro7-10yrT N UST .42e .8 60.83 52.55 1 52.98 26 53.35 52.78 -.27 -7.7 PrUltBio s Q BIB 69.62 44.62 369 54.15 792 54.42 49.39 +4.18 -3.4tProSShOG N DDG 27.58 21.21 1 21.05 2 21.25 21.05 -1.01 -8.4 ProSShFn N SEF 13.95 10.90 5 11.29 110 11.56 11.25 -.33 -2.4 ProLCCre s N CSM .67e 1.0 71.46 58.29 24 67.89 139 68.10 66.37 +1.33 +1.7 ProUltTl s N LTL 56.39 35.57 1 39.00 3 39.00 36.92 +2.37 -9.7 ProHdgRep N HDG 46.26 43.86 1 45.62 12 45.69 45.20 +.29 +.6 ProUltEM N EET 114.48 66.00 8 92.35 59 93.59 86.99 +3.75 -1.7 ProRafiLS N RALS .62e 1.7 38.35 36.48 1 36.65 7 36.78 36.55 -.10 -2.6 ProUSL7-10T N PST 23.49 20.50 12 23.29 108 23.38 23.16 +.12 +8.1 ProShtEafe N EFZ 28.14 23.78 8 24.86 54 25.26 24.85 -.30 -2.4 ProShtEM N EUM 21.78 16.23 598 17.61 3176 18.15 17.49 -.36 -1.9 ProUltEafe N EFO 150.78 109.84 133.81 2 133.81 131.14 +1.87 +.9 ProUEurop N UPV 66.95 48.62 2 59.96 6 59.98 57.45 +1.58 +2.3 ProUltSEM N EEV 12.42 6.82 42 7.89 309 8.35 7.76 -.35 -5.7 ProUltRE s N URE 68.58 50.79 8 60.35 109 61.30 58.78 +1.27 -8.5 ProUltFin s N UYG .51e .4 143.58 92.46 27 129.73 197 131.11 122.98 +7.19 +1.4 ProShtRE N REK 17.94 15.62 6 16.36 96 16.60 16.21 -.16 +3.4 ProShtChi50 N YXI 23.85 16.42 2 18.05 55 18.78 17.95 -.55 -6.2 ProUltSem s N USD 162.32 77.16 7 141.68 93 144.55 130.21 +11.80 +15.7 ProUltUt s N UPW 54.09 37.86 3 43.71 9 45.65 42.65 -1.16 -7.1 PrUltTech s N ROM 111.39 63.94 30 105.01 244 106.10 98.74 +6.91 +19.7 ProUltO&G N DIG .46e 1.0 46.10 28.35 51 44.04 547 44.60 39.58 +3.16 +11.2 ProUltInd s N UXI 83.64 52.38 1 71.07 8 71.45 66.46 +4.81 -2.7 PrUltHCr s N RXL .63e .7 107.49 69.80 10 88.21 22 88.44 82.28 +4.24 ProUCnsSv s N UCC 99.90 64.24 0 86.16 3 86.16 84.68 +4.95 +5.8 PrUCnsGd s N UGE 52.04 37.81 1 39.08 24 39.15 38.12 +.68 -20.3 ProUBasM N UYM .15e .2 82.75 52.33 10 70.25 40 71.57 67.43 +2.60 -5.1 PrUlPR2K s N URTY 95.99 56.50 67 90.92 441 91.50 84.97 +6.61 +10.4 PUltM400 s N UMDD .03e 134.39 80.45 1 117.97 28 118.46 112.00 +7.72 +1.0sProUltSC s N SAA 108.67 75.95 0 108.98 3 108.98 104.17 +8.41 +8.2 ProUPD30 s N UDOW 116.82 53.75 1123 91.17 7402 91.62 84.10 +6.29 -3.3 PrUltPQ s Q TQQQ 190.52 94.03 4981 166.50 25890 167.62 153.51 +12.92 +20.0 ProUlR2K s N UWM 78.13 54.70 65 76.28 350 76.60 72.88 +3.92 +8.0 ProSht20Tr N TBF 23.78 21.58 376 23.18 1410 23.41 23.14 -.03 +6.0 PUltSP500 s N UPRO .21e .1 172.45 95.06 1930 142.45 9465 143.37 131.26 +9.84 +1.6 ProUChin50 N XPP 113.86 57.40 4 88.01 33 88.33 80.76 +5.76 +4.9 PrUSSilv s N ZSL 40.09 27.80 22 32.28 172 33.66 31.60 -.64 +2.8 PUVixST rs N UVXY 63.52 8.52 16075 12.03 90880 14.55 12.03 -2.28 +17.8 ProVixST rs N VIXY 53.64 21.24 1019 29.62 4510 33.56 29.59 -3.58 +27.9sPS Crde n N OILU 60.98 14.90 178 58.64 1763 60.98 51.64 +1.91 +57.5sPrUCrude rs N UCO 33.29 12.36 2457 32.45 24708 33.29 29.78 +.80 +38.4 PrUltYen rs N YCL 65.77 56.16 59.66 4 60.18 59.36 -.48 +3.8 PVixMTFut N VIXM 31.54 19.88 28 22.79 95 24.36 22.78 -1.36 +7.8 PrUltSilv N AGQ 39.51 28.47 121 32.11 753 32.69 30.77 +.59 -5.1 PrUltShN s N KOLD 52.12 26.45 36 42.04 266 45.05 41.96 -2.70 +6.0 ProUShGld N GLL 80.66 63.08 8 67.71 148 69.15 67.11 -.43 -2.0 PrSUShAus N CROC 51.74 42.20 2 48.68 8 49.76 48.43 +.03 +6.5 PrUltShYen N YCS 76.95 64.93 4 71.17 42 71.80 70.76 +.32 -5.1 ProSUltGold N UGL 44.38 35.62 11 40.88 169 41.29 40.11 +.27 +.5 ProShtVx s N SVXY 139.47 9.53 6257 13.27 33015 13.27 12.48 +.74 -89.6tPrUShCrd s N SCO 52.16 15.99 1433 16.40 13167 17.85 15.99 -.54 -33.2 ProShtEuro N EUFX 43.35 38.37 1 40.44 12 41.42 40.06 +.11 +1.1 ProUltEuro N ULE 18.97 14.99 3 16.97 38 17.01 16.69 +.04 -2.8 ProUShEuro N EUO 25.02 19.46 157 21.65 851 22.05 21.59 +.04 +2.1 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7585 73.37 38998 74.10 71.11 +.94 -20.1 ProDvrs h rs Q IPDN 9.95 2.45 25 2.78 150 3.09 2.70 -.31 -32.0sProrEng Q PFIE 1 4.63 1.15 567 4.27 1915 4.63 3.62 +.64 +122.4 PrognicsPh Q PGNX 8.63 4.60 1249 7.50 6193 7.90 6.83 +.69 +26.1 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 157 38.24 1934 38.69 37.13 +.53 -10.2sProgsvCp N PGR .69e 1.1 22 62.78 38.75 2074 62.43 11550 62.99 59.81 +2.62 +10.8sProofpoint Q PFPT 130.27 78.47 381 126.22 1999 130.27 122.50 +3.73 +42.1 ProsHldg N PRO 34.91 21.36 81 34.14 1601 34.67 32.13 +1.56 +29.1 ProShtQQQ N PSQ 41.11 31.45 987 32.23 5367 33.12 32.16 -.88 -9.4 ProShSP rs N SH 34.55 28.14 2458 29.29 12327 30.11 29.24 -.72 -2.9 PrUShSP rs N SDS 54.00 35.66 3853 38.14 24391 40.34 38.02 -1.92 -7.1 PrUShDow N DXD 12.87 7.52 1506 8.27 8441 8.73 8.23 -.40 -4.8 PUShtMdC N MZZ 24.44 16.91 0 17.50 4 18.15 17.50 -.74 -6.7 PUShtQQQ N QID 18.06 10.37 4361 10.78 20056 11.39 10.73 -.60 -19.5tPrShRs2K rs N SRTY 50.53 26.34 355 26.52 1329 28.42 26.34 -2.14 -18.0 PShtQQQ rs Q SQQQ 34.12 14.46 14984 15.10 73739 16.40 15.00 -1.31 -29.8 PrUShD3 rs N SDOW 35.26 15.67 2511 17.71 16509 19.23 17.64 -1.35 -9.2 PUltShtF rs N FINZ 15.90 6.47 0 7.15 5 7.97 7.15 -1.15 -11.8 PrSUlhGM rs N GDXS 18.19 12.07 1 13.73 15 14.44 13.65 -.32 -1.9 ProUShL20 N TBT 39.86 32.99 2119 37.69 11053 38.47 37.59 -.11 +11.6tPrShR2K rs N RWM 48.66 39.92 188 40.01 1233 40.96 39.92 -1.10 -5.3 PrUShHC rs N RXD 38.57 24.68 1 28.50 5 30.55 28.50 -1.43 -5.2 PrUShRE rs N SRS 37.33 28.35 25 30.80 135 31.68 30.37 -.70 +5.4tPUShtR2K N TWM 23.30 15.38 1201 15.45 5896 16.20 15.38 -.81 -11.5tPrUShtSC N SDD 21.26 13.95 13.95 3 14.24 13.95 -.94 -10.6 PUShChi50 N FXP 26.83 12.37 23 14.57 165 15.86 14.53 -1.08 -14.8 PS DecRt n N EMTY 38.59 31.27 1 34.74 7 35.51 34.48 +.03 +3.7 PUShtIndl N SIJ 23.95 14.55 2 16.35 43 17.19 16.15 -1.10 -2.9 PS OnlSt n N CLIX 50.04 37.63 5 47.92 150 48.90 47.69 +.33 +21.9tPrShtSmC N SBB 40.02 32.39 0 32.28 2 32.42 32.28 -1.02 -5.9 ProS Ris n Q EQRR 50.68 38.13 1 50.10 8 50.21 48.58 +1.53 +7.3 PUPShtMC N SMDD 15.39 8.80 1 9.16 7 9.66 9.14 -.60 -8.7sPrSh K1 n N OILK 25.85 16.51 3 25.60 53 25.85 24.69 +.33 +18.2 PUShtEur N EPV 37.85 26.83 2 29.00 23 30.24 28.96 -.89 -6.4 PUShtSPX N SPXU 17.21 9.19 15367 10.00 71764 10.87 9.94 -.76 -12.0 PUShtJpn N EWV 35.90 22.75 1 24.70 10 25.40 24.58 -.50 -6.6 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 217 62.51 1387 62.66 61.06 +1.08 -2.4 PrUlNBio rs Q UBIO 46.35 24.43 110 30.73 398 31.00 26.87 +3.42 -8.7 PUltShEafe N EFU 28.01 19.90 0 21.57 2 22.13 21.57 -.54 -5.4 PrUGMin rs N GDXX 50.96 33.56 0 40.10 19 40.10 37.65 +1.42 -4.7 PrUltBra rs N UBR 107.88 48.32 4 76.70 56 80.66 72.00 +.40 -1.8 PrSht20yTr N TTT 31.13 25.95 30 28.55 342 29.42 28.45 -.15 +7.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 65

ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 6 41.77 26 41.83 41.00 +.32 -2.6tPUltShOG N DUG 53.46 30.61 39 30.86 402 34.31 30.45 -2.46 -16.6 PS MngdF N FUT 41.47 39.00 2 39.75 7 39.75 39.00 +.75 -1.3 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 5 36.64 12 36.66 36.19 +.54 +2.3 ProEurDiv N EUDV .15p 44.13 39.62 1 42.34 7 42.34 41.56 +.62 +1.4 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 25 67.61 75 67.68 66.87 +.58 +.5 ProMerger N MRGR .12e .3 36.45 34.73 7 35.23 11 35.34 34.95 -.01 -2.9 ProSPxEgy N SPXE .22p 59.30 44.29 0 56.77 1 56.86 55.60 +1.80 +.5 PrUltPFn N FINU .29e .3 134.30 59.70 9 102.43 77 104.29 92.65 +10.23 -2.8 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 26 75.86 176 76.11 75.27 +.24 -1.5 ProSht7-10y N TBX 29.70 27.55 12 29.44 750 29.50 29.34 +.10 +4.0 ProUNShBio Q ZBIO 18.36 8.03 18 10.03 59 11.57 10.00 -1.41 -12.0 PrUShBrz s N BZQ 16.63 6.41 93 8.29 858 8.93 7.91 -.14 -9.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 46 53.91 356 54.00 53.31 +.53 -1.1 ProSR2KDv N SMDV .47e 58.30 51.18 12 55.09 265 55.36 54.61 +.28 -.2tPSSTEm bt A EMSH 4.88e 6.5 79.67 74.29 0 74.77 2 74.77 74.29 +.00 -2.8 PrUShtUtl N SDP 31.15 22.19 0 26.56 8 27.40 25.61 +1.17 +5.3tPrUltShtTc N REW 23.63 12.63 5 12.77 19 13.58 12.59 -.91 -22.4 PrUShtFn N SKF 30.09 18.61 35 19.58 142 20.73 19.42 -1.17 -6.3 ProUShBio Q BIS 29.66 17.52 125 20.83 424 22.88 20.71 -1.81 -5.5 PUShtSem N SSG 17.63 7.35 12 7.75 338 8.54 7.63 -.79 -25.3 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.84 2 37.88 37.53 +.31 -.5 Pro30BEI N RINF .58e 2.0 29.48 26.66 5 29.29 62 29.42 29.20 +.01 +5.6 PS EMkDv N EMDV 64.49 50.50 6 58.94 27 59.45 57.77 +.82 +.6 ProspctCap Q PSEC .72 10.9 8 9.25 5.51 2810 6.62 9622 6.67 6.30 +.29 -1.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 8 25.61 56 25.69 25.45 -.08 -1.1 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 293 75.68 1846 76.00 72.48 +2.79 +8.0tProtagTh n Q PTGX 23.97 6.42 179 6.53 894 8.87 6.42 -2.00 -68.6tProtalix A PLX .99 .39 926 .45 2299 .48 .39 +.03 -31.6 ProteonTh Q PRTO 2.85 1.10 29 2.10 99 2.25 2.10 -.03 +10.5 Proteos n Q PTI 8.61 1.41 294 5.23 2261 5.30 4.72 +.03 -10.3 Prothena Q PRTA 70.00 10.43 1276 15.72 5471 15.97 12.04 +1.71 -58.1 ProtoLabs N PRLB 65 128.22 61.85 83 124.00 529 125.25 118.05 +6.00 +20.4 ProvidSv Q PRSC 24 79.38 43.19 74 72.31 424 76.29 67.58 -3.04 +21.9 ProvidBc n Q PVBC 27.38 19.75 12 24.60 25 24.70 23.65 +.60 -7.0 ProvFnH Q PROV .56 3.0 19 20.35 17.62 5 18.43 39 18.74 18.23 +.06 +.2 ProvidFS N PFS .80 3.0 18 28.76 23.19 79 26.80 578 27.04 26.25 +.47 -.6 PrudntlBcp Q PBIP .20 1.1 90 18.96 15.81 6 18.06 42 18.52 17.94 -.43 +2.6 Prudentl N PRU 3.60 3.6 10 127.14 95.83 2640 99.88 11418 101.57 99.06 -.78 -13.1 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 23 25.38 95 25.38 25.19 +.17 +.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 45 25.36 167 25.36 25.20 +.14 +.3 PruSDHiY N GHY 1.32 9.6 15.26 13.75 125 13.80 820 13.85 13.76 +.07 -4.2 PruUK pf N PUKp 1.69 6.5 27.17 25.66 10 26.17 40 26.17 25.83 +.28 -.1 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 14 26.39 77 26.43 25.95 +.44 +1.1 Prud UK N PUK 1.49e 2.9 55.36 44.49 123 52.14 761 52.77 51.20 +.74 +2.7 PruShHiY N ISD 1.32 9.4 15.66 14.01 128 14.06 560 14.13 14.03 +.04 -4.8 PsychmCp Q PMD .72f 3.7 19 27.99 15.99 9 19.69 43 20.69 18.96 -.99 -4.2 PSEG N PEG 1.80 3.5 18 53.28 41.67 1737 51.15 10786 52.24 50.34 -.95 -.7 PubStrg N PSA 6.80 3.2 23 219.93 180.48 698 211.60 3957 213.92 206.09 +4.21 +1.2 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 26 24.88 72 24.94 24.81 -.04 -1.0 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 61 24.66 134 24.75 24.33 +.28 -2.2 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 25 23.90 138 23.90 23.58 +.28 -4.4 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 22 23.82 90 23.85 23.69 +.12 -4.7 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 6 26.01 68 26.13 25.96 -.05 -2.2 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 18 25.75 195 25.78 25.62 -.04 -2.6 PubSt pfG N PSApG 25.63 22.49 25 23.93 153 23.93 23.40 +.51 -4.1 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 26 24.12 122 24.16 23.69 +.39 -3.6 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 17 23.79 129 23.79 23.08 +.72 -4.4 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 29 23.99 154 23.99 23.38 +.61 -4.1 PubSt pfC N PSApC 26.45 23.05 13 24.84 103 24.97 24.70 -.02 -2.5 PubSt pfB N PSApB 26.69 23.90 11 25.03 88 25.14 24.83 -.05 -2.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 7 25.63 111 25.75 25.54 -.07 -3.4 Pulmatrix Q PULM 3.42 .42 387 .44 4399 .50 .43 -.02 -68.6 PulseBio n Q PLSE 39.50 9.81 211 15.19 1396 22.20 14.69 -3.82 -35.6 PulteGrp N PHM .36 1.1 18 35.21 22.30 2813 31.32 22097 31.60 30.08 +.34 -5.8 PumaBiotc Q PBYI 136.90 28.35 1287 53.15 8501 65.95 50.50 -10.70 -46.2 PureAcq un Q PACQU 10.21 10.08 52 10.16 271 10.20 10.15 -.01 +.4sPureCycle Q PCYO 9.87 6.55 9 9.60 94 9.87 9.20 +.30 +15.0sPureStrg n N PSTG 23.72 9.81 3039 23.45 23578 23.72 20.78 +2.49 +47.9 PurplInv n Q PRPL 13.90 7.65 11 10.25 60 10.75 9.89 +.51 +2.0 PutHiInSec N PCF .37 4.0 9.31 8.60 5 9.21 55 9.25 9.10 +.09 +2.1 PMMI N PMM .44 6.2 7.72 6.89 110 7.02 483 7.08 7.00 -.03 -5.3 PMIIT N PIM .31 6.6 4.89 4.61 64 4.76 352 4.81 4.76 -.02 -.2 PMOT N PMO .71 6.2 12.85 11.44 44 11.59 245 11.66 11.58 -.05 -6.2 PPrIT N PPT .31 5.7 5.68 5.05 256 5.47 1206 5.48 5.39 +.07 +2.6 PyxisTnkr Q PXS 12.22 .90 129 1.30 1799 1.49 1.10 +.17 -59.8 PzenaInv N PZN .41e 4.5 20 13.15 8.25 33 9.02 158 9.15 8.79 +.20 -15.5sQ2 Hldgs N QTWO 58.60 31.95 472 56.55 1786 58.60 54.30 +1.65 +53.5 QAD Inc B Q QADB .24 .7 36.75 21.58 5 34.82 15 36.12 33.82 +.82 +12.9 QAD A Q QADA .29 .6 50.35 29.40 55 46.60 169 47.05 45.60 +.60 +19.9 QCR Hld Q QCRH .24f .5 19 50.00 39.85 37 47.65 208 48.00 46.05 +1.25 +11.2sQEP Res N QEP .08 .6 36 12.83 7.02 3682 12.69 24310 12.83 11.61 +.68 +32.6 QIAGEN N QGEN 39 36.34 30.20 508 35.40 5350 35.44 34.15 +1.09 +14.5 QIWI plc Q QIWI .84e 4.6 18 26.55 13.67 70 18.17 506 18.83 17.85 -.20 +4.8 QTS RltTr N QTS 1.64 4.6 32 61.55 31.58 429 35.72 2429 36.04 34.21 +.53 -34.0 Qorvo Q QRVO 97 86.84 62.68 854 81.64 7618 82.09 78.88 +2.15 +22.6tQuadGrph N QUAD 1.20 6.3 9 31.29 17.73 462 19.06 2929 19.62 17.73 +.66 -15.7 QuakerCh N KWR 1.48f 1.0 30 165.93 129.98 38 149.57 164 151.97 145.60 +2.82 -.8 Qualcom Q QCOM 2.48f 4.5 69.28 48.56 9638 55.23 49693 55.79 52.11 +2.74 -13.7 QuaCare N QCP 22.91 12.25 482 20.99 3033 21.99 20.90 -.80 +52.0 QualitySys Q QSII .70 4.8 29 17.74 12.24 131 14.66 1921 14.84 13.44 +1.26 +8.0 Qualstar rs Q QBAK 13.50 4.77 34 9.92 130 11.20 9.57 -.77 +18.1 Qualys Q QLYS 76 85.00 39.25 142 77.30 1172 79.00 73.75 +3.00 +30.2 QuanexBld N NX .16 .9 23 24.60 16.50 69 17.55 668 18.25 17.35 -.10 -25.0 QuantaSvc N PWR 24 40.11 30.23 1335 36.38 6631 36.55 34.84 +1.43 -7.0 Quantenn n Q QTNA 22.50 9.60 286 14.60 2114 15.42 14.45 -.41 +19.7 Quanterx n Q QTRX 24.81 15.30 111 19.27 287 19.96 17.85 +.97 -10.2 QntmDSS rs N QTM 47 8.75 3.32 140 3.73 818 3.97 3.62 -.03 -33.7 Qu Insp100 n N BIBL 29.74 25.14 16 26.90 45 27.00 26.16 +.75 +3.1 QnForSm n N FFSG 27.15 24.51 2 26.26 59 26.26 25.70 +.55 +1.8 QnForTcG n N FFTG 26.55 24.19 5 25.64 47 25.67 25.16 +.42 +.3 MainSecR n N SECT 29.56 24.41 52 28.42 262 28.47 27.74 +.73 +3.9 InspCpBd n N IBD 27.94 24.07 10 24.39 16 24.53 24.29 -.03 -3.3sQuaInsp n N ISMD 27.86 23.78 22 27.79 36 27.88 27.14 +.95 +5.1 QuaInsLg n N BLES 30.44 25.84 18 28.82 53 28.91 28.04 +.66 +1.3 FormInco n N FFTI 27.57 24.06 31 24.16 365 24.18 24.07 +.07 -3.2 FrmHdGr n N FFHG 29.49 24.03 5 28.12 54 28.21 27.35 +.89 +2.1 QuanDyn n N XUSA 28.95 25.12 1 28.49 268 28.53 28.06 +.04 +2.0 QuanMulT n N QXTR 26.83 24.56 1 26.33 8 26.33 25.91 +.47 +1.2 QuanMulIn n N QXMI 26.53 24.73 0 25.27 6 25.27 25.11 +.07 -1.6 QuanGrw n N QXGG 29.10 25.31 2 27.95 3 28.00 27.80 +.12 +.6 Quartrhill g Q QTRH .05 4 2.12 1.26 108 1.40 336 1.61 1.40 -.18 -23.9 Qudian n N QD 34.91 9.55 726 10.81 4821 11.15 9.93 +.74 -13.8 QstDiag N DGX 1.80 1.8 20 112.97 90.10 502 102.50 3833 102.77 99.26 +1.00 +4.1 QuestRes rs Q QRHC 3.00 1.03 13 1.97 60 1.98 1.84 +.06 -14.3 QuickLog h Q QUIK 2.22 1.15 141 1.58 855 1.61 1.44 +.09 -9.2sQuidel Q QDEL 61.13 23.28 257 57.82 3495 61.13 53.18 +.27 +33.4 QuinStreet Q QNST 14.65 3.36 561 13.26 2990 13.45 12.22 +.99 +58.2 QuintEn n N QES 10.00 7.10 30 8.90 197 9.25 8.01 +.77 -1.1 Qumu Cp Q QUMU 3.28 1.42 28 2.19 1920 2.86 1.78 +.35 -7.6 QuormHl n N QHC 10.00 2.54 715 5.49 3804 7.95 5.00 -1.66 -12.0 Quotinet Q QTNT 7.74 2.78 131 4.70 1054 4.90 4.55 -.06 -5.1 QuotientTc N QUOT 17.85 10.35 282 13.50 2196 13.60 12.75 +.70 +14.9 QuratQVC A Q QRTEA 20 29.11 20.79 3565 22.02 19124 25.00 21.70 -1.73 -9.8 QuratQVC B Q QRTEB 23 28.90 20.93 1 22.45 7 24.77 22.18 -1.68 -8.6 Qwest 54 N CTV 1.72 7.6 26.40 20.64 36 22.69 176 22.70 21.71 +.99 -3.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 10 25.24 40 25.30 25.06 +.13 +.2 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 41 23.36 225 23.36 22.59 +.72 -1.7 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 27 23.99 89 23.99 23.39 +.57 +1.0 Qwest53 N CTY 1.53 7.4 25.57 18.66 69 20.80 251 20.80 20.03 +.75 -5.5 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 33 21.99 130 21.99 21.13 +.86 -2.9 Qwest 56 N CTAA 27.77 21.51 16 24.75 141 24.87 23.70 +.71 +.2 Qwest57 n N CTDD 25.97 20.51 58 22.24 225 22.27 21.52 +.71 -2.8 Qwest56 n N CTBB 25.60 19.86 96 21.95 262 21.95 21.09 +.92 -2.5R -:sR1 RCM n Q RCM 8.82 3.05 676 8.35 3853 8.82 8.10 +.37 +89.3 RAIT pfA N RASpA 1.94 21.9 21.76 5.90 45 8.84 82 12.65 8.60 -2.92 -27.2 RAIT pfB N RASpB 2.09 24.1 23.77 6.21 25 8.66 39 12.61 8.18 -3.27 -31.2 RAIT pfC N RASpC 2.22 22.9 25.39 6.35 20 9.70 63 14.02 9.03 -2.80 -26.7tRAIT Fin N RAS .20m 128.2 2.44 .16 1359 .16 8051 .18 .16 -.02 -58.4 RAIT Fn 24 N RFT 1.91 11.3 24.49 15.99 27 16.91 40 18.80 16.91 -1.79 -11.4 RAITFn 19 N RFTA 1.78 8.5 25.22 16.60 21 20.90 39 23.00 20.83 -1.19 -7.1 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 55 28.13 253 28.26 27.08 +.74 +2.8 RBC Bear Q ROLL 40 139.95 94.97 40 121.93 335 122.27 114.58 +6.95 -3.5 RCI Hosp Q RICK .12 .4 12 33.78 16.52 91 31.63 256 32.01 28.27 +3.35 +13.0tRCM Q RCMT 1.00e 30 7.50 4.63 7 5.03 173 5.14 4.63 +.01 -19.6 RELX NV s N RENX .45e 2.1 23.30 19.84 81 21.40 372 21.59 21.06 +.24 -7.2 RELX plc s N RELX .54e 2.5 24.03 20.31 126 21.78 852 21.95 21.49 +.20 -8.1 RF Inds Q RFIL .08 1.3 6.35 1.40 24 6.20 242 6.25 5.70 +.35 +129.6 RGC Res s Q RGCO .62 2.3 31 31.99 22.16 2 27.06 49 27.06 25.06 +1.56 -.1 RH N RH 63 109.53 41.52 422 101.31 2854 103.04 97.70 +.47 +17.5sRLI Corp N RLI .88f 1.3 27 67.24 50.34 130 67.07 895 67.44 64.22 +2.33 +10.6 RLJ Ent rs Q RLJE 5.24 2.49 3 4.57 29 4.78 4.49 -.05 +24.2 RLJ LodgT N RLJ 1.32 6.0 12 23.96 18.68 1029 22.09 5889 22.34 20.70 +1.49 +.5 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 2 25.40 109 25.41 25.26 +.10 -6.0 RMG Net rs Q RMGN 3.29 .75 218 1.19 388 1.22 1.12 +.07 +45.1sRMR Gp h Q RMR 1.00 1.2 48 83.00 42.36 72 82.20 287 83.20 78.40 +2.20 +38.6 RPC N RES .40 2.1 25 27.07 16.70 1054 18.98 6706 19.33 18.09 +.78 -25.7 RPM N RPM 1.28 2.6 17 56.69 46.36 682 49.47 3473 50.27 48.73 +.70 -5.6 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 974 10.43 5128 10.50 10.40 +.02 -22.4 RSP Perm N RSPP 85 51.51 28.76 1385 48.18 7164 51.36 47.90 +.10 +18.4 RTI Surg Q RTIX 6.00 3.85 144 4.50 488 4.55 4.20 +.25 +9.8tRXI Phm rs Q RXII 7.70 1.90 1646 2.38 3911 2.71 1.90 -.08 -57.2 RYB Edu n N RYB 31.80 15.50 85 17.07 372 17.24 16.39 +.74 +1.1 RaPhrm n Q RARX 27.84 4.78 122 6.26 462 6.51 5.82 +.10 -26.4 RadNet Q RDNT 47 14.85 6.00 388 13.10 2612 13.90 10.75 -.55 +29.7 RadaElc rs Q RADA 3.86 1.07 123 2.42 1092 2.53 2.40 +.01 -21.4 Radcom Q RDCM 73 22.45 17.00 26 19.80 127 20.70 19.10 +.25 -.3 RadiSys Q RSYS 4.21 .53 268 .70 1123 .80 .69 -.07 -30.3 RadianGrp N RDN .01 .1 9 23.49 14.06 1053 15.84 8825 16.49 15.73 +.11 -23.1 RadiantLog A RLGT 6.59 3.46 64 3.79 308 3.83 3.66 +.03 -17.6 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.36 4 25.50 6 25.60 25.46 -.12 -1.5 RadiusHlth Q RDUS 49.16 24.66 943 32.69 3621 34.02 30.84 +1.00 +2.9sRadware Q RDWR 23.81 15.82 54 23.44 750 23.81 22.46 +.80 +20.8sRafaelHl n A RFL 8.50 3.05 71 8.00 475 8.50 7.15 +.11 +63.3 RLauren N RL 2.00 1.8 19 119.33 66.06 857 109.01 4196 110.11 103.98 +2.21 +5.1 RamacoRs n Q METC 9.35 3.81 77 7.36 250 7.70 6.58 +.20 +7.0 Rambus Q RMBS 15.50 11.30 478 13.14 5872 14.30 13.06 -1.03 -7.6 RamcoG N RPT .88 7.5 9 15.00 11.34 432 11.71 2512 11.98 11.64 -.16 -20.5 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 0 50.41 1 51.05 50.40 -.09 -12.6 RandCap Q RAND 3 3.50 2.40 4 2.52 6 2.55 2.52 +.01 -16.5tRandgold Q GOLD 1.00f 1.3 25 108.29 76.01 807 79.71 4045 82.98 76.01 -1.90 -19.4 RandBcp n Q RNDB 16.49 13.36 1 15.98 16 16.00 15.80 -.01 +4.1 RangeRs N RRC .08 .6 16 26.19 11.93 4913 14.29 33411 15.24 13.70 +.67 -16.2 RngrEnS n N RNGR 15.70 6.88 13 8.34 365 8.60 8.13 -.15 -9.6sRapid7 n Q RPD 33.70 14.75 352 31.08 2300 33.70 30.32 +.80 +66.6 RaveRest Q RAVE 2.33 1.12 6 1.26 68 1.31 1.21 -.04 -13.9sRavenInds Q RAVN .52 1.3 40 40.85 26.70 59 40.50 641 40.90 37.90 +2.85 +17.9 RJamesFn N RJF .88f .9 19 99.26 71.35 485 93.76 3027 94.14 89.36 +4.21 +5.3 RayAdvM N RYAM .28 1.5 36 22.96 12.52 556 19.21 5241 20.60 17.79 -1.04 -6.1 RayAdv pfA N RYAMpA 2.00 1.5 157.11 98.70 1 133.89 4 142.29 127.50 -10.34 -7.0 Rayonier N RYN 1.00 2.6 40 39.14 27.27 478 37.80 5527 38.67 37.30 +.23 +19.5 Raytheon N RTN 3.47f 1.6 31 229.75 155.84 1950 213.83 11298 214.44 203.27 +11.29 +14.3 ReShape rs Q RSLS 6.45 .28 127 .46 479 .53 .39 +.01 -68.9 ReadIntlA Q RDI 12 17.50 14.37 37 15.82 159 16.07 15.20 +.32 -5.3 ReadgIntB Q RDIB 17 27.66 18.00 0 22.00 4 22.00 20.10 -5.66 -4.3 RealGSol rs Q RGSE 3.25 .60 640 1.09 11112 1.64 .93 +.17 -26.4 RealNetwk Q RNWK 5.00 2.63 64 3.62 247 3.68 3.49 +.11 +5.8 RealityETF N DIVY .46p 28.89 25.25 6 26.88 53 26.95 26.74 +.14 +3.1 RltDvcDiv N LEAD 34.32 27.57 6 32.37 29 32.44 31.59 +.92 +1.3 RealDivc n N DFND 28.60 24.70 0 26.97 8 26.97 26.54 +.98 -1.1 Rl NxtEc n Q BLCN 25.05 21.69 30 23.46 181 23.46 22.76 +.64 -3.3 Realogy N RLGY .27p 1.1 16 35.18 23.52 761 24.73 10758 26.52 24.15 -.09 -6.7sRealPage Q RP 79 61.95 32.30 664 60.70 4347 61.95 58.35 +2.05 +37.0 RltyInco N O 2.53 4.8 30 60.05 47.25 1251 52.99 8204 53.87 51.75 +.72 -7.1 ReataPh n Q RETA 40.88 19.31 279 31.76 1548 31.90 25.17 +4.23 +12.1 ReavesUtl A UTG 1.82 6.4 36.73 27.13 133 28.36 754 28.38 27.83 +.04 -8.3 ReconTech Q RCON 5.36 .64 73 1.40 622 1.42 1.29 +.09 +7.7 RecroPhm Q REPH 12.42 5.81 395 10.90 1432 11.56 10.65 -.42 +17.8sRedHat N RHT 96 173.27 84.16 1235 172.47 7866 173.27 165.85 +6.37 +43.6 RedLionH N RLH 11.70 6.15 101 10.00 342 10.25 9.68 +.30 +1.5 RedRobin Q RRGB 27 74.11 45.70 178 62.55 1164 67.10 58.90 +2.90 +10.9 RedRkRs n Q RRR .40 1.2 35.77 21.41 360 33.72 2655 34.28 32.56 +.99 -.1tRedViolt n Q RDVT 46.40 4.35 317 5.25 1389 5.84 4.35 -.55 -88.7 Redfin n Q RDFN 33.49 19.18 1722 22.94 5591 23.58 21.55 +.94 -26.8 RedhillBio Q RDHL 11.25 4.30 130 6.27 1026 6.35 4.99 +1.29 +22.0 RedwdTr N RWT 1.12 6.9 12 17.45 14.29 306 16.29 2697 16.75 15.67 +.51 +9.9 Reeds A REED 3.35 1.30 154 2.50 363 2.60 2.10 +.35 +61.3 RegalBel N RBC 1.12f 1.4 16 87.50 67.84 404 79.85 2018 80.10 72.20 +7.80 +4.2 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 728 58.55 3585 59.20 57.74 -.21 -15.4tRegenrn Q REGN 24 543.55 281.89 2944 306.94 6433 314.84 281.89 +15.69 -18.4sRegnxBio n Q RGNX 47.45 16.30 599 49.30 2860 49.65 38.20 +9.45 +48.3 RegHlthPr A RHE 4 1.19 .16 327 .27 1420 .35 .26 -.03 +56.5 RegHlt pfA A RHEpA 2.72 43.2 22.90 5.72 3 6.30 37 7.10 6.27 -.70 -21.3sRegnlMgt N RM 15 36.44 19.49 61 35.19 323 36.44 34.36 +.03 +33.8 RegionsFn N RF .36 1.9 18 20.21 13.03 9817 19.32 46747 19.49 18.58 +.60 +11.8 Regions pfA N RFpA 1.59 6.2 26.22 25.23 25 25.72 85 25.72 25.55 +.15 +1.5 Regns pfB N RFpB 1.59 5.8 29.82 26.40 48 27.48 139 27.52 27.02 +.06 -3.3 Regis Cp N RGS 17.46 9.08 148 15.96 634 16.30 15.53 +.01 +3.9 RegulusTh Q RGLS 1.75 .63 452 .71 1117 .75 .66 +.01 -31.7 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 278 151.65 2487 155.24 149.76 -.39 -2.7 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 85 27.35 179 27.35 26.67 +.66 -.6 ReinsG56 n N RZB 1.44 5.6 29.86 25.52 117 25.80 222 25.80 25.54 +.24 -7.8 Reis Inc Q REIS .76f 3.7 22.45 15.95 24 20.65 189 22.20 20.47 -1.65 RelStlAl N RS 2.00 2.2 20 95.97 68.46 240 91.90 2108 92.97 90.16 +2.03 +7.1 ReliantBcp Q RBNC .32f 1.3 24 27.49 21.42 15 23.90 69 24.00 23.30 +.50 -6.8 Reliv In rs Q RELV 13.77 3.72 5 4.58 11 4.79 4.45 -.02 -4.0 RELM A RWC .08 2.1 19 4.80 3.40 6 3.86 29 3.86 3.60 +.21 +8.6 RemarkHld Q MARK 15.10 1.93 263 6.17 1378 6.71 6.00 -.35 -36.6 RemaxHld N RMAX .80f 1.5 60 67.50 43.85 71 53.20 530 54.55 52.95 -.85 +9.7 RenaisIPO N IPO .02e .1 30.61 24.15 2 28.85 18 28.98 28.02 +.69 +2.3 RenIntIPO N IPOS .24e 1.0 27.06 20.70 1 24.02 3 24.19 23.51 -.83 -1.5 RenaisRe N RNR 1.32f 1.0 152.00 116.50 149 128.00 1352 128.74 126.39 +.67 +1.9 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 20 24.55 78 24.57 24.05 +.24 -2.4 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.46 19 25.46 25.38 +.04 -.2sRenasant Q RNST .80f 1.7 20 47.58 37.68 129 47.16 650 47.69 45.29 +1.45 +15.3 ReneSola rs N SOL 3.79 2.12 33 2.71 151 2.89 2.70 -.13 +1.9 RenewEn Q REGI 4 14.10 9.50 439 13.75 3566 13.83 13.05 +.55 +16.5 RenminTi rs Q ABAC 4.76 1.65 17 2.24 80 2.45 2.14 -.09 -24.1 RennFund A RCG 2.20 1.11 5 1.53 156 1.61 1.49 +.05 +1.7 Renren rs N RENN 18.70 6.01 340 8.78 1621 8.95 8.43 -.04 -15.5 RentACt Q RCII .32 3.3 16 13.89 7.22 958 9.73 5476 9.98 8.93 -.15 -12.3 Replgn Q RGEN 60 46.81 29.56 522 42.25 3091 42.86 37.19 +5.12 +16.5 RepBncp Q RBCAA .97f 2.2 17 44.47 33.17 6 43.45 43 44.00 42.60 -.12 +14.3 RepFBcp Q FRBK 64 9.90 8.00 238 9.00 774 9.05 8.51 +.40 +6.5 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 1054 67.91 6756 69.00 67.50 -.65 +.4 resTORbi n Q TORC 21.10 7.55 139 11.96 830 12.32 9.36 +2.37 -29.1 RschFrnt Q REFR 1.50 .85 80 .85 298 .93 .85 -.07 -18.3 ResMed N RMD 1.40 1.4 50 104.78 67.15 690 101.99 3316 102.13 96.99 +4.62 +20.4 ResolEn rs N REN 44.44 23.64 626 35.00 3950 35.82 28.55 +2.60 +11.2 ResoluteF N RFP 12.15 4.10 229 9.90 1431 10.10 9.75 -10.4 Resonant Q RESN 8.55 3.17 441 4.32 2050 4.74 4.07 +.07 -42.2 ResCap pfC N RSOpC 2.16 8.4 26.00 24.57 0 25.70 10 25.84 25.67 -.05 +.7 ResCap rs N RSO .20 2.0 11.38 8.51 93 9.98 927 10.15 9.72 +.10 +6.5 ResConn Q RECN .48 3.1 25 17.00 12.05 58 15.70 475 15.91 15.50 +.05 +1.6 RestBrnds N QSR 1.80 3.2 18 68.89 53.09 2109 56.91 7901 57.12 54.21 +2.42 -7.4tRestorRob n Q HAIR 11.95 3.54 122 3.77 548 4.20 3.54 -.35 -18.0 RetailOpp Q ROIC .78 4.5 51 21.20 16.18 893 17.43 5851 17.65 17.01 +.04 -12.6 RetailProp N RPAI .66 5.7 11 13.78 10.84 1077 11.64 5836 11.82 11.47 +.03 -13.4tRetoEco n Q RETO 12.75 4.29 184 4.98 868 5.90 4.29 -.41 -29.4 RetractTc A RVP 1.48 .54 15 .89 207 .91 .86 +.01 +31.0 Retrophin Q RTRX 28.25 15.55 279 26.32 1691 26.71 23.62 +2.65 +24.9 RevGp n N REVG .20 1.1 33.15 16.79 302 17.41 2525 18.66 17.16 -.28 -46.5 RevanceTh Q RVNC 37.45 18.43 254 30.75 1359 30.90 27.20 +2.80 -14.0 RevenHo n Q RVEN 6.75 2.32 3 3.10 12 3.48 3.00 +.19 -33.1 Revlon N REV 27.90 15.60 236 17.55 869 20.70 16.65 -2.85 -19.5 RevolutL rs Q RVLT 8.50 2.95 56 3.69 337 4.03 3.61 -.23 +12.2 ReWalkRob Q RWLK 3.20 1.05 175 1.05 580 1.10 1.05 -.01 -4.5 RexAmRes N REX 17 104.93 70.48 21 73.01 179 75.97 71.56 -.69 -11.8 RexahnPh rs A RNN 4.51 1.42 388 2.14 3416 2.25 1.98 -.07 +5.9sRexfordIR N REXR .64f 2.0 55 32.91 25.28 561 32.32 2530 32.91 32.06 +.48 +10.8 RexfdIn pfA N REXRpA 26.41 22.53 1 23.93 19 23.93 23.62 +.23 -6.9 RexfInR pfB N REXRpB 1.47 6.2 24.98 22.33 2 23.54 24 23.65 23.41 +.07 -5.1 Rexnord N RXN 23 31.44 22.43 741 29.01 3560 29.34 27.55 +1.48 +11.5 Rexnrd pfA N RXNpA 66.44 52.57 32 62.06 590 62.54 60.18 +2.26 +6.0 RhythmP n Q RYTM 33.81 16.80 230 25.33 1234 29.06 23.25 +.32 -12.8 RibbnCm n Q RBBN 8.36 4.97 199 5.70 1854 6.04 5.66 -.19 -26.3 RiceMidstr N RMP 1.22f 7.1 13 25.65 16.87 558 17.22 4287 18.04 16.95 -.53 -19.8 RiceBran Q RIBT 1.66 .77 282 1.56 437 1.59 1.45 -.01 +5.4 RichrdElec Q RELL .24 2.6 9.45 5.31 23 9.39 132 9.45 9.31 +.03 +39.3 RigelPh Q RIGL 4.71 2.14 1168 3.89 8297 4.00 3.59 +.02 +.3 RigNet Q RNET 19.50 12.70 58 13.50 323 16.31 13.25 -1.85 -9.7 RiminiSt n Q RMNI 10.40 .25 40 6.83 107 8.14 6.58 -.96 -13.7sRingCentrl N RNG 81.20 31.85 827 75.20 3588 81.20 69.20 +5.95 +55.4sRingEngy A REI 17.35 10.88 628 16.47 3836 17.35 15.60 +.07 +18.5 RioTinto N RIO 2.27e 4.0 59.25 37.66 2503 57.39 12801 58.12 54.69 +1.77 +8.4 RiotBlck Q RIOT 1.00p 46.20 3.03 545 7.38 2094 7.80 7.15 -.18 -74.0 RiseEdCy n Q REDU 18.60 9.50 648 17.15 891 18.18 15.50 +1.57 +16.0 RitchieBr N RBA .68 2.0 38 35.17 24.08 798 33.19 2560 34.43 31.91 -.25 +10.9 RiteAid N RAD 2 4.21 1.38 5016 1.61 35164 1.68 1.59 -.02 -18.3 RittrPh rs Q RTTR 7.98 1.83 31 2.92 207 3.10 2.75 -.03 -11.2 RivrnOpp n N RIV 1.68 7.9 21.57 19.10 35 21.24 222 21.28 20.86 +.27 +6.1 Riv/Doubl n N OPP 19.76 17.47 50 17.58 164 17.84 17.56 +.03 -4.4 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.46 112 8.66 338 9.08 8.46 -.51 -.1 RoadrnTrn N RRTS 4 9.75 1.98 259 2.35 1707 2.41 2.12 +.06 -69.5sRobtHalf N RHI 1.12f 1.8 25 63.37 42.92 985 63.15 4754 63.50 61.14 +1.10 +13.7 RocktPh n Q RCKT 20.60 3.40 311 17.97 783 18.19 16.34 +1.44 +72.1 RockwlAut N ROK 3.68f 2.1 26 210.72 151.78 1045 177.91 4838 178.62 172.65 +5.34 -9.4 RockColl N COL 1.32 1.0 21 139.63 101.09 803 134.30 6711 134.60 132.40 +1.76 -1.0 RockwllM Q RMTI 8.70 4.84 371 5.57 1314 5.90 5.27 +.26 -4.3sRockyBr Q RCKY .44 1.7 17 27.90 12.20 76 26.65 536 27.90 25.25 +1.40 +41.0 RkyMChoc Q RMCF .48 4.2 20 12.90 11.05 4 11.53 22 11.63 11.39 -.09 -2.1 RogCm gs N RCI 1.57 13 54.95 43.11 249 48.12 1674 48.36 46.09 +.92 -5.5 Rogers N ROG 32 184.00 104.25 124 114.99 614 116.56 111.30 +2.05 -29.0 Roku n Q ROKU 58.80 15.75 12669 35.14 76087 38.84 31.78 +3.59 -32.1 Rollins s N ROL .56 1.1 62 54.25 39.90 932 50.55 2795 50.80 49.32 +1.15 +8.6 Roper N ROP 1.65 .6 30 292.97 216.80 390 279.43 1886 280.53 266.99 +10.23 +7.9 Rosehill n Q ROSE 10.84 5.52 47 7.25 146 8.10 7.08 -.38 -7.8 Rosehill un Q ROSEU 11.26 6.50 8.04 1 8.04 8.04 +.03 -28.6 RosettG rs Q ROSG 2.75 .23 17 .43 187 .44 .42 -.01 -22.5sRosettaStn N RST 15.35 8.71 213 15.35 773 15.41 14.16 +1.24 +23.1 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 1775 81.94 11016 82.44 78.88 +1.23 +2.1 Rowan N RDC .40 2.5 28 17.33 9.02 2290 15.91 17944 16.41 13.77 +1.71 +1.6 RoyalBk g N RY 3.76f 87.10 66.66 524 78.49 2767 78.61 75.88 +2.36 -3.9 RBScotlnd N RBS 8.74 6.24 1274 8.06 3845 8.14 7.45 +.59 +5.5tRBSct prS N RBSpS 1.65 6.5 27.63 25.37 313 25.42 579 25.74 25.35 -.28 -.1 RylCarb N RCL 2.40 2.2 14 135.65 103.52 3281 107.06 12261 107.95 103.76 -.30 -10.2sRoyDShllB N RDS/B 3.76 5.1 74.96 53.50 1452 74.07 8697 74.96 71.74 +2.44 +8.5 RoyDShllA N RDS/A 3.76 5.2 72.43 51.91 3180 71.99 18238 72.30 68.89 +3.09 +7.9 RoyGld Q RGLD 1.00 1.1 94.39 69.09 316 90.42 2154 90.56 87.07 +1.79 +10.1 RoyceGVal N RGT .10e 11.73 9.12 44 11.05 131 11.07 10.85 +.09 +2.2 RoyceMC N RMT .63e 6.4 9.99 8.09 56 9.87 316 9.87 9.70 +.20 +4.6 Royce N RVT 1.20e 7.5 17.18 14.02 180 16.05 882 16.12 15.88 +.10 -.7 RubiconPrj N RUBI 5.90 1.48 558 2.09 1751 2.28 1.96 -.11 +11.8 Rubicon rs Q RBCN 10.45 6.71 4 6.97 42 7.46 6.93 -.28 -12.7sRudolph N RTEC 21 32.15 21.10 136 31.80 1084 32.20 30.70 +.45 +33.1 RmblOn B n Q RMBL 5.70 3.53 3 4.79 39 4.95 4.50 -.21 -7.8 RushEntA Q RUSHA 27 55.40 34.30 115 42.30 696 42.46 40.74 +1.30 -16.7 RushEntB Q RUSHB 32 52.76 31.92 3 40.77 56 40.88 37.99 +1.32 -15.4sRuthsHosp Q RUTH .44 1.6 26 28.75 17.95 197 27.65 1337 28.75 27.35 -.90 +27.7 Ryanair Q RYAAY 1.55e 1.4 127.61 97.18 330 111.50 1167 113.76 110.24 -1.70 +7.0 Ryder N R 2.08f 3.0 17 90.26 62.52 422 68.29 3165 69.28 67.70 +.46 -18.9 RyersonH N RYI 41 12.90 7.65 216 11.45 1482 11.95 11.25 -.10 +10.1sRymanHP N RHP 3.40f 4.1 17 82.80 57.78 164 82.66 996 83.20 79.02 +3.10 +19.8S -:sS&P Glbl N SPGI 2.00f 1.0 29 201.20 136.22 929 199.99 5467 201.44 192.37 +7.82 +18.1sS&T Bcp Q STBA 1.00 2.3 19 44.50 32.75 169 44.30 418 44.58 42.97 +1.26 +11.3 S&WSeed Q SANW 5.10 2.90 258 3.50 415 3.75 3.35 -.20 -10.3 SAP SE N SAP 1.31e 1.1 116.90 99.20 549 116.18 4971 116.69 113.77 +2.16 +3.4 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 4 18.58 17 19.20 18.57 -.24 +.5 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 10 30.40 107 30.80 30.25 -.07 +13.2 SBA Com Q SBAC 177.67 126.82 760 160.10 3621 163.13 155.49 +.96 -2.0tSCANA N SCG 2.45 6.9 9 71.28 33.97 617 35.29 8732 36.61 33.97 -1.21 -11.3 SCE TrV n N SCEpK 29.56 24.70 216 25.43 313 25.59 25.05 -3.8 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 14 23.19 78 23.40 23.13 -.01 -4.1 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 5 26.67 34 26.75 26.37 +.29 -1.4 SCETr pfJ N SCEpJ 1.34 5.3 29.00 23.96 12 25.50 49 25.73 25.08 -.03 -1.2 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 23 22.66 129 22.66 22.45 +.16 -5.7 SEI Inv Q SEIC .60f .9 23 78.35 49.45 439 64.38 3522 64.63 62.15 +1.97 -10.4 SelasLf rs Q SLS 19.41 3.43 68 5.55 525 6.42 5.50 -.10 -29.4 SG Blck n Q SGBX 7.00 3.70 12 4.42 220 4.67 4.14 -.07 -26.1 SGOCO rs Q SGOC 2.45 .90 2 1.11 67 1.19 1.09 -.02 +4.7 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 43 14.55 88 14.80 14.35 +.15 -1.0 SIGA Tc n Q SIGA 6.65 5.61 120 6.47 561 6.50 5.93 -.02 +9.5 SJW N SJW 1.12a 1.9 21 69.29 46.89 129 59.45 924 61.78 59.34 -1.87 -6.9 SK Tlcm N SKM 28.97 22.92 233 23.25 1970 23.58 23.09 -.30 -16.7 SLGreen N SLG 3.25 3.2 30 109.00 89.46 615 100.08 3419 101.72 99.59 +.16 -.8 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 5 25.36 46 25.36 25.18 +.14 +1.1 SLM Cp Q SLM 16 12.46 9.65 1624 11.54 13659 11.69 11.30 +.13 +2.1 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 0 71.00 7 71.50 71.00 -.01 +3.3 SM Energy N SM .10 .4 28.20 12.29 3041 24.64 20620 25.44 22.44 +.99 +11.6 SmartGlb n Q SGH 12 56.69 11.50 491 46.03 3076 46.41 41.46 +5.00 +36.6sSMTC hg Q SMTX 2.58 1.10 86 2.58 203 2.62 2.30 +.21 +36.2 SORL Q SORL 4 9.74 3.70 188 4.91 642 5.15 4.50 +.26 -26.9 SP Plus Q SP 21 41.70 28.10 49 35.80 370 36.80 35.55 -.40 -3.5 SPAR Gp h Q SGRP 3.75 .87 39 1.26 123 1.29 1.19 +.02 +2.4 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3292 248.54 16759 248.94 241.84 +6.02 +.5 SpdrGold N GLD 129.52 114.80 4299 125.00 22867 125.59 123.79 +.46 +1.1 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.60 9 35.72 55 35.83 35.10 +.42 -.6 SpdrNoANR N NANR 37.79 30.22 33 36.44 113 36.61 34.86 +1.10 +2.8 SpdrLwCbn N LOWC 1.69e 1.9 96.40 81.56 5 91.29 47 91.67 90.02 +1.36 +1.7 SpdrEuro50 N FEZ 1.18e 2.8 44.23 38.18 1031 41.84 6026 41.94 41.19 +.24 +2.8 Spd MsciCh N XINA 26.62 20.38 0 23.52 4 23.80 23.07 +.69 -1.7 S&PEAsia N GMF 1.81e 1.7 116.07 87.77 8 105.79 116 106.33 103.50 +1.49 +1.2 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 2 55.29 7 55.58 54.44 +.81 +2.7 SpdrJpnS N QJPN .85e 1.1 83.54 70.63 1 80.76 2 80.86 79.80 +1.66 +2.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 53.00 2 59.70 4 59.82 58.47 +.88 -2.4 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 55.41 3 64.64 8 64.93 64.02 +.22 +1.0 S&PChina N GXC 1.31e 1.2 123.91 84.53 26 112.78 329 113.15 108.37 +3.86 +5.2 SpdrEMQu N QEMM 1.31e 2.0 69.92 56.48 3 64.66 35 64.78 62.74 +.85 +.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 9 65.98 38 66.20 65.27 +.52 +1.5 SpdrGblDv N WDIV 3.11e 3.7 74.14 64.89 6 69.78 64 69.83 68.69 +.60 -1.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 70.15 1 79.92 105 79.95 77.98 +1.08 +1.3 SpdEMkt s N SPEM 42.47 32.33 169 38.36 2055 38.58 37.38 +.62 +.6 SpdrEMDv N EDIV 1.68e 4.9 36.64 29.07 29 34.24 288 34.51 33.40 +.25 +4.2 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 278 52.40 726 52.61 50.39 +1.59 +6.8 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 611 47.78 1467 48.09 47.20 +.53 -2.3 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.24 16 50.93 207 51.13 50.12 +.10 -2.1 SpdrIntDiv N DWX 2.22e 5.5 42.92 38.61 69 40.28 427 40.32 39.74 +.23 -2.3 SpdMS xUS N CWI .79e 2.0 42.01 35.16 70 39.63 760 39.74 38.85 +.55 +1.6 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 11 50.35 52 50.44 49.63 +.05 -2.8 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 439 40.76 2620 40.95 40.34 +.21 +.7 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.24 182 36.18 465 36.34 35.43 +.52 +2.0 SpdrWldxUS N SPDW .79e 2.4 33.84 28.77 440 32.29 1986 32.36 31.74 +.40 +1.9 SP Mid N MDY 2.94e .8 363.70 306.23 824 352.86 3691 354.04 345.83 +7.67 +2.2 S&P500ETF N SPY 4.13e 1.5 286.63 235.43 59665 272.85 313915 273.15 265.15 +6.83 +2.2 SpdrRRtn N RLY .44e 1.6 27.62 23.57 14 27.32 140 27.37 26.72 +.43 +3.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 3 33.04 16 33.07 32.61 +.26 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 35.01 8 38.69 47 38.82 38.06 +.50 +1.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 226 47.27 1973 47.27 47.22 +.04 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 12 40.26 36 40.28 40.22 +.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 66.79 16 76.59 27 76.63 74.25 +2.20 +2.7tSpdrDblTac N TOTL 1.17e 49.66 47.31 249 47.37 1090 47.44 47.31 -.04 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 4 68.02 10 68.06 66.08 +1.89 +2.7 SpdrGroEq N SYG 1.85e .8 86.17 67.53 3 81.68 10 81.87 79.76 +2.32 +2.8 SpdrBiot s N XBI .44e .5 97.98 66.66 7204 91.65 19688 91.74 87.53 +4.28 +8.0 Spdr Div N SDY 3.80e 2.0 98.29 86.39 257 92.14 1719 92.40 90.51 +1.23 -2.5 SpdrGbDow N DGT 1.52e 1.8 91.75 75.55 85.74 3 85.74 84.22 +1.25 +.3 SpdrHome N XHB .15e .4 47.20 37.00 1641 39.73 11410 39.96 38.96 +.16 -10.2 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1587 49.73 13148 50.01 48.20 +1.35 +5.0 SpdrS&PCM N KCE .91e 1.5 62.51 45.49 21 60.54 61 60.93 58.67 +1.87 +4.5 SpdrS&PIn s N KIE 32.34 27.81 136 30.56 949 30.76 30.22 +.27 -.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 66

Spd LgCap s N SPLG 33.54 27.74 136 32.01 1177 32.08 31.20 +.75 +2.2 SpdrLCpG s N SPYG 35.96 28.81 516 35.06 11138 35.12 34.09 +.92 +6.2 SpdrLCapV s N SPYV 32.54 27.55 236 30.02 2611 30.09 29.22 +.64 -2.2 Spd MidC s N SPMD 35.09 29.60 126 34.44 765 34.52 33.69 +.83 +3.2 SpdrMCpG N MDYG 2.19e .8 166.10 138.50 26 161.58 135 161.94 158.24 +3.52 +3.9 SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 28 103.18 102 103.53 101.28 +2.27 +.3 SpdrNY Tch N XNTK .41e .4 97.64 70.74 12 92.99 72 93.51 90.27 +2.96 +11.0 SpdrSemi s N XSD .16e .2 76.57 60.17 91 72.14 496 73.06 70.64 +1.73 +3.3sSpdrSCapG N SLYG 8.53e .8 244.05 206.75 26 244.20 182 244.62 237.44 +7.15 +7.4 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 61 130.35 265 130.87 127.21 +3.52 +3.7 SpdrRs3K s N THRK 35.46 29.32 341 34.01 2217 34.08 33.16 +.83 +2.4 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 91 90.04 782 90.71 88.82 +1.26 -3.9 SpdrShTTr N SPTS .27 .9 31.78 29.47 53 29.49 457 29.51 29.48 -1.3sSpFcStIn n N XITK 94.85 67.82 8 93.86 43 94.85 89.73 +4.34 +20.2tSpdrScored N CBND .99 3.2 32.94 30.81 0 30.99 4 31.02 30.81 -.01 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.07 170 34.67 562 34.81 34.29 -.05 -1.9 SpdrIGFlt N FLRN .20 .6 30.85 30.62 475 30.77 4749 30.77 30.74 +.02 +.3 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 45 56.01 192 56.18 55.81 +.16 +.6 SpdrWFPf N PSK 2.59e 6.1 45.44 41.81 30 42.78 468 42.80 42.51 +.12 -2.9 SpdrBarITB N BWZ .01e 33.49 30.49 11 32.08 85 32.21 31.86 -.17 -.1 SpdrBarcCv N CWB 3.55e 4.3 53.80 48.12 464 52.95 2800 53.20 52.10 +.87 +4.6tSpdrLTBd s N SPLB 28.77 26.10 69 26.44 822 26.49 26.10 +.21 -7.6tSpdrITBd N SPIB .92 2.8 34.72 33.12 264 33.23 2208 33.24 33.12 +.03 -2.9tSpdrBarMBB N MBG .83 3.3 26.55 25.20 16 25.28 151 25.34 25.20 -2.8 SpdrEMBd N EBND 30.91 28.24 171 28.66 1705 28.83 28.31 -.26 -3.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1902 27.40 6995 27.44 27.31 +.08 -.6 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 9238 35.81 54426 35.87 35.67 +.10 -2.5 SpdShTBd N SPSB .40e 1.2 30.74 30.09 297 30.13 2470 30.15 30.11 +.01 -1.0 SP IntTip N WIP .41e .2 60.27 54.71 101 56.29 600 56.54 55.60 -.11 -2.1 SPLIntTB s N BWX 29.72 26.84 231 28.40 2262 28.45 28.20 -.04 -.1 SpdrTrans s N XTN .25e .4 69.36 50.21 26 64.21 82 64.37 61.91 +2.29 -1.4 SpdrTelcm N XTL .68e 1.0 74.86 65.10 5 70.55 120 71.66 70.18 +.12 +3.3 SpdrHCSv s N XHS .61e .1 68.43 56.18 2 66.81 51 66.98 65.05 +1.08 +8.5sSpdrHCEq s N XHE 3.22e .1 74.61 55.87 44 74.42 235 74.62 72.76 +1.55 +15.6sSpdrSf&Sv s N XSW .19e .2 81.54 60.30 7 80.76 56 81.54 78.81 +1.95 +16.3tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.38 63 25.58 138 25.75 25.38 +.04 -3.8 SpdrAerDf s N XAR 1.70e 1.1 91.55 65.91 55 88.45 579 88.67 84.22 +4.23 +5.9tSpdAgBd n N SPAB 28.84 27.71 418 27.77 3128 27.79 27.71 +.01 -3.4 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 101 55.08 394 55.16 54.94 -.03 -2.1 SprBl 1-3b rs N BIL 91.55 91.37 349 91.48 6629 91.50 91.46 +.01 +.1 SpdLgTr s N SPTL 37.32 33.62 89 34.29 460 34.36 33.98 +.03 -6.3tSpdrLehIntTr N ITE .74 1.3 60.59 58.20 28 58.26 166 58.38 58.20 -.11 -1.9 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4050 63.75 25788 64.11 61.78 +1.60 +8.3 Spdr1500MT N MMTM 1.61e 1.3 123.70 98.58 1 119.98 5 120.27 116.41 +3.22 +4.6tSpdDorWrF Q DWFI 26.06 24.12 29 24.42 162 24.46 24.12 +.02 -3.4 SpdrRetl s N XRT .49e 1.1 49.09 37.72 5037 45.55 20219 45.63 44.48 +.56 +.8 SpdNuBMu s N TFI 49.42 47.52 304 47.82 2977 47.93 47.74 -.02 -2.3 SpdrPhm s N XPH 3.00e .9 47.11 38.71 45 41.29 871 41.35 38.84 +1.97 -5.1sSpdrOGEx N XOP .73e 1.8 42.07 28.96 16662 41.27 133414 42.07 38.81 +1.66 +11.0 SpNuBST rs N SHM 48.95 47.51 191 47.70 1994 47.72 47.65 +.05 -.4 SpdrGendr N SHE 75.63 65.01 7 71.40 25 71.46 69.86 +1.14 +.8 SpdrOGEq N XES .49e 2.7 19.29 12.90 722 17.91 5158 18.31 16.88 +.80 +4.6 SpdrMetM N XME .24e .6 39.62 27.86 1911 36.93 9636 37.29 35.83 +.94 +1.5 SpdrR1KMo N ONEO 77.42 67.47 11 73.39 42 73.59 71.89 +1.45 +.9 SpdrR1KYF N ONEY 75.25 65.47 1 69.41 3 69.61 68.05 +1.10 -.9 SpdSPXHiD N SPYD 38.74 34.26 150 36.45 631 36.55 35.74 +.15 -2.7 SpdrFosFFr N SPYX 69.64 56.97 4 66.00 34 66.18 64.52 +1.39 +1.9 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 2 90.46 22 90.69 88.86 +.74 -.1 SpdrUsaSt N QUS .54e 82.07 68.50 7 77.58 18 78.01 76.18 +1.32 +.4sSpd SP600 N SLY 3.97e 1.0 140.64 117.23 23 140.58 128 140.86 136.67 +4.38 +5.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 63.25 5 63.42 61.92 +1.49 +1.4 SpdrSCap n N SPSM 31.73 28.11 131 31.47 1058 31.54 30.76 +.81 -.1 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 14 19.16 179 19.20 19.12 -.00 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 13 91.77 37 92.32 90.29 +1.18 +.5 SPI Eng rs Q SPI 2.61 .30 98 .46 1376 .51 .41 -.04 -28.8 SPS Cmce Q SPSC 89 72.68 45.02 124 70.19 748 72.15 68.89 -1.03 +44.5sSPX Cp N SPXC 15 33.93 23.41 158 33.63 1201 33.97 31.89 +1.89 +7.1 SPX Flow n N FLOW 42 54.92 31.10 263 44.08 1168 44.27 41.70 +2.40 -7.3sSRC Eng A SRCI 17 12.35 6.19 2383 11.96 15344 12.38 11.30 +.55 +40.2 SS&C Tch s Q SSNC .28 .6 31 53.99 35.85 3590 49.19 9374 49.66 48.11 +.93 +21.5 SSLJ.cm n Q SSLJ 5.75 3.12 24 4.00 100 4.42 3.94 -.25 +14.0sSSR Mng g Q SSRM 19 11.40 7.64 2075 10.84 5204 11.44 10.13 +.57 +23.3 STMicro N STM .40 1.7 26 25.30 14.07 2303 24.06 11633 24.20 23.09 +.97 +10.2sSVB FnGp Q SIVB 27 323.70 159.44 343 321.02 2052 324.77 303.10 +15.20 +37.3 SabanCap n Q SCAC 10.20 9.84 2 9.99 121 10.02 9.99 -.01 +.8 Saban un Q SCACU 11.20 10.25 11 10.57 12 10.65 10.50 +.03 +.5tSABESP N SBS .39e 4.9 11.96 8.15 3524 8.03 10725 9.31 7.96 -1.56 -23.2 SabnR N SBR 2.29m 4.8 22 50.00 36.80 8 47.45 87 47.45 45.85 +1.85 +6.4 SabraHltc Q SBRA 1.78e 8.8 17 26.49 15.78 2165 20.16 11453 20.59 19.15 +.95 +7.4 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 7 25.38 84 25.44 25.38 -.01 -.2sSabreCorp Q SABR .56 2.4 27 25.00 17.30 1325 23.24 9463 25.00 22.65 -.03 +13.4 SachemC n A SACH .42 11.2 5.10 3.30 31 3.75 81 3.75 3.65 +.07 -4.8 SAExplr rs Q SAEX 5.31 1.18 47 1.54 511 1.95 1.45 +.03 -30.1 SafeBulk N SB .04 1.2 4.00 1.76 348 3.30 1850 3.35 3.05 +.25 +2.2 SafeBlk pfC N SBpC 2.00 8.9 24.26 18.26 4 22.55 21 23.10 22.30 -.30 -5.6 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 4 22.68 55 23.30 22.35 -.33 -3.6 SafegdSci N SFE 14.40 10.65 105 13.35 315 13.95 13.10 +.15 +19.2 SafeInco n N SAFE .60 3.3 20.00 15.57 97 18.00 781 18.41 17.52 +.61 +2.3 SaftyInsGr Q SAFT 3.20 3.9 21 84.00 65.75 21 82.50 95 83.70 79.75 +2.85 +2.6 SagaComm A SGA 1.20 3.1 4 51.70 36.10 2 39.00 17 40.10 37.75 -.60 -3.6 SageThera Q SAGE 195.97 59.57 481 170.62 1839 172.24 148.35 +22.24 +3.6 Saia Inc Q SAIA 37 80.25 41.28 181 76.95 915 77.15 70.05 +6.65 +8.8sSailptTch n N SAIL 26.92 12.82 933 23.27 6434 26.92 22.27 -1.90 +60.5 StJoe N JOE 54 20.00 16.75 258 17.95 1671 18.20 17.70 +.40 -.6 SalemMda Q SALM .26 7.8 12 8.25 3.10 35 3.35 230 3.55 3.25 -.10 -25.6sSalesforce N CRM 131.00 83.55 3233 130.63 20917 131.00 125.46 +5.51 +27.8 SalMidMLP N SMM 1.30 12.6 13.73 8.53 69 10.28 694 10.32 9.70 +.31 -6.7 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.10 3 43.75 41.05 +2.33 -3.5 SallyBty N SBH 10 21.36 14.05 3527 15.45 11416 16.25 14.15 +.64 -17.6 SJuanB N SJT .77e 11.1 15 10.54 6.04 108 6.90 766 7.11 6.82 -.01 -16.3 SanchezEn N SN 7.65 2.78 3481 3.67 33023 3.79 2.83 +.47 -30.9 SanchzM rs A SNMP 1.80 14.3 15.10 9.35 31 12.65 187 12.65 11.80 +.80 +14.0 SanderFm Q SAFM 1.28 1.1 8 176.43 108.82 216 113.67 1371 116.23 110.29 +1.10 -18.1 SandRidge N SD 21.90 13.02 305 14.14 2415 15.40 13.66 -.51 -32.9 SandRMiss N SDT .22e 22.2 1 1.57 .73 95 1.01 1229 1.07 .99 +.03 +22.3 SandRMs2 N SDR .21e 19.0 1 1.51 .74 238 1.13 2643 1.27 1.07 +.03 +32.8 SandRdgP N PER .50e 21.9 5 3.10 1.80 433 2.30 3535 2.61 2.30 +.03 +12.2 SandstG g A SAND 5.64 3.26 772 4.81 4385 4.84 4.69 +.07 -3.6 SndySpr Q SASR 1.12f 2.7 19 43.86 36.41 99 40.78 733 41.27 40.15 +.58 +4.5 Sanfilp Q JBSS 2.00e 22 70.35 54.32 58 63.42 553 64.38 59.53 +.69 +.3 SangTher Q SGMO 27.50 4.30 2617 15.35 16192 16.90 14.10 -1.00 -6.4 Sanmina Q SANM 18 42.95 24.60 178 30.55 3052 30.90 29.60 +.65 -7.4tSanofi N SNY 1.58e 4.1 50.65 37.43 1177 38.38 5412 39.48 37.43 +1.02 -10.7 Sanofi rt Q GCVRZ .49 .26 85 .43 158 .47 .43 -.02 +13.2sSantCUSA N SC .23e 5 19.58 11.12 1579 19.35 10128 19.63 18.70 +.74 +3.9 Santand pfC N SOVpC 1.83 7.1 26.89 25.10 1 25.61 3 25.68 25.61 +.12 -.3 Sapiens Q SPNS .20e 2.1 14.30 8.01 2 9.37 104 9.75 9.00 +.50 -18.7 SaratogaI N SAR 2.00f 9.4 7 22.90 19.62 14 21.23 27 21.40 20.68 +.56 -5.1 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 10 25.62 22 25.79 25.59 -.00 -.7sSareptaTh Q SRPT 92.98 28.82 1829 92.89 8927 93.92 84.09 +3.14 +66.9 Sasol N SSL 1.41e 3.8 38.75 26.92 151 37.07 773 37.32 34.96 +1.46 +8.4 SaulCntr N BFS 2.08 4.2 16 65.43 47.00 15 49.46 121 50.59 48.78 +.16 -19.9 SaulCtr pfC N BFSpC 1.72 7.0 25.98 23.79 23 24.70 47 24.70 24.50 +.16 -2.4 Savara rs Q SVRA 17.19 4.60 87 9.66 443 10.00 9.15 +.03 -34.9 scPhrma n Q SCPH 18.17 8.89 151 14.07 1226 15.70 11.71 +2.15 +16.4 ScanSource Q SCSC 13 45.35 31.40 184 36.80 804 37.25 34.20 +2.50 +2.8 Schlmbrg N SLB 2.00 2.8 45 80.35 61.02 5443 71.08 32350 71.78 67.70 +2.29 +5.5 Schmitt h Q SMIT 4.47 1.55 36 2.03 231 2.27 2.00 -.33 -25.9 SchndrNt n N SNDR .24 .8 30.00 17.69 444 28.65 3215 28.94 26.93 +1.71 +.3 Schnitzer Q SCHN .75 2.5 9 38.85 18.55 156 30.25 1116 30.65 28.94 +.39 -9.7 Scholastc Q SCHL .60 1.4 46.59 33.51 99 42.92 621 43.56 38.97 +1.25 +7.0 Schulmn Q SHLM .82 1.9 33 43.88 25.00 156 43.50 1146 43.60 42.75 +.75 +16.8 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 414 66.08 2245 66.24 64.41 +1.60 +2.4 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 457 65.25 2923 65.36 63.52 +1.56 +2.3 SchwLCGr N SCHG .63e .8 76.83 61.43 235 75.19 1476 75.31 73.27 +1.94 +6.3 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 254 53.94 1402 54.05 52.49 +1.23 -1.3 SchwMCap N SCHM .59e 1.1 56.22 46.50 150 54.43 1279 54.59 53.29 +1.24 +2.2 SchUSSmC N SCHA .76e 1.0 73.45 61.40 261 72.45 1543 72.60 70.75 +1.94 +3.9 SchwEMkt N SCHE .49e 1.7 31.08 24.02 465 28.06 3847 28.24 27.29 +.47 +.4 Sch 1000 n N SCHK 28.14 24.88 61 26.88 433 26.93 26.21 +.64 +2.4 SchEMLgC N FNDE .39e 1.3 33.13 25.86 185 30.83 1074 31.01 29.83 +.55 +3.9 SchIntSmCo N FNDC .55e 1.5 38.22 31.68 130 36.63 570 36.74 36.16 +.35 +1.9 SchIntLgCo N FNDF .61e 2.0 32.54 27.51 315 31.15 1283 31.21 30.57 +.42 +2.5 SchUSSmCo N FNDA .36e .9 39.68 33.34 210 39.06 857 39.12 38.20 +1.00 +3.1 SchUSLgCo N FNDX .54e 1.4 39.96 33.05 267 37.55 1302 37.60 36.57 +.78 +.2 SchUSBrd N FNDB .61e 1.6 39.71 32.90 7 37.45 134 37.48 36.57 +.88 +.5 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 649 49.20 3582 49.29 47.87 +.96 -3.8 SchwIntEq N SCHF .71e 2.0 36.35 31.01 1083 34.68 7654 34.74 34.05 +.44 +1.8tSchwAggBd N SCHZ 1.09 2.2 52.82 50.27 219 50.42 1449 50.43 50.27 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 487 39.99 2873 40.30 39.45 +.53 -3.9tSchIntUSTr N SCHR .86 1.7 54.67 51.82 79 51.90 508 51.99 51.82 -.08 -2.7tSchSTUSTr N SCHO .35 .7 50.57 49.59 211 49.58 5057 49.66 49.58 -.05 -.9 SchUSTips N SCHP 56.10 54.06 170 54.49 1116 54.55 54.35 -.02 -1.7 SchwIntSC N SCHC .59e 1.6 39.15 32.48 129 37.55 651 37.66 36.85 +.49 +2.5sSchwab N SCHW .40 .7 34 59.23 37.63 6453 59.46 33136 59.94 56.11 +3.47 +15.7 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 42 26.21 167 26.23 26.02 +.10 -2.5 Schwb pfD N SCHWpD 27.90 25.49 67 26.22 381 26.23 25.95 +.16 -2.9 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 91 43.74 811 44.35 42.73 +.77 -3.6sSciApplic N SAIC 1.24 1.4 25 89.99 60.21 210 89.72 909 90.84 85.75 +3.76 +17.2 SciGames Q SGMS 56.45 21.90 644 53.35 3586 54.95 50.25 +2.70 +4.0 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 88 25.56 256 25.61 25.41 +.06 +.5 ScorpBlk rs N SALT .08 1.0 8.85 5.70 280 7.75 1845 7.95 7.58 -.05 +4.7 ScorpioTk N STNG .04 1.4 4.36 1.85 2582 2.89 17267 2.98 2.71 +.10 -5.2 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 24.49 15 24.49 24.17 +.29 -1.5 ScorpT19 n N SBBC 26.51 24.62 9 25.62 15 25.74 25.41 +.12 +.8 Scotts N SMG 2.12 2.6 19 110.12 76.60 429 81.49 2781 82.87 80.39 +.03 -23.8 ScrippsEW N SSP .05p 40 20.35 10.69 361 12.37 3414 12.65 11.25 +1.17 -20.9 Scynexis Q SCYX 2.79 1.05 169 1.27 2049 1.32 1.15 +.10 -45.3tSea Ltd n N SE 15.73 10.06 595 10.52 3772 11.01 10.06 -.30 -21.1 SeaChange Q SEAC 4.03 2.35 79 3.14 384 3.30 3.08 -.07 -20.1 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 13 4016.81 125 4058.96 3884.03 +96.01 -8.9 SeabGld g N SA 13.70 9.50 141 10.95 940 10.98 10.43 +.30 -3.1sSeacstBkg Q SBCF 23 29.23 20.58 329 29.17 1534 29.24 27.33 +1.63 +15.7 SeacorHld N CKH 59.00 31.90 287 52.31 1237 55.72 51.45 -2.69 +13.2 SeacrMar N SMHI 25.00 11.66 79 22.95 326 24.67 22.76 -.97 +96.2 SeadrillLtd N SDRL 1 .68 .15 6376 .32 29701 .34 .27 +.03 +37.2 Seadrill N SDLP .40 12.0 4.20 2.60 160 3.34 1061 3.46 3.18 +.11 -8.7 SeagateT Q STX 2.52 4.4 15 62.70 30.60 2462 56.71 16129 58.51 55.40 +1.03 +35.5 SealAir N SEE .64 1.4 22 49.94 40.76 754 44.37 6952 44.75 43.47 -.08 -10.0 SeanrgM rs Q SHIP 1.66 .58 272 .94 775 .95 .86 +.05 -9.7 SearsHldgs Q SHLD 11.49 1.99 3872 3.42 23086 3.58 2.61 +.12 -4.5 SearsH&O Q SHOS 3.95 1.38 27 1.85 177 1.90 1.75 -28.8sSeaspan N SSW .50 5.4 14 9.05 5.02 1712 9.22 9715 9.23 8.25 +1.03 +36.6sSeaspn pfE N SSWpE 2.06 8.1 25.50 21.39 23 25.53 276 25.53 25.00 +.57 +2.9 Seaspan 19 N SSWN 1.59 6.3 26.01 24.93 32 25.43 204 25.50 25.34 +.09 -.5 Seaspn pfD N SSWpD 1.99 8.1 25.20 20.76 23 24.70 88 24.76 24.27 +.47 +.3 Seaspn pfH N SSWpH 24.96 20.14 28 24.14 276 24.15 23.67 +.49 +2.1 Seaspn pfG N SSWpG 25.20 21.98 15 24.78 198 24.85 24.40 +.43 +2.0 Seaspan n N SSWA 24.58 23.15 12 23.90 78 24.00 23.42 +.38 -1.7 SeaSpine n Q SPNE 13.46 8.13 43 12.54 144 12.56 10.64 +1.79 +23.9 SeattGen Q SGEN 68.59 45.31 498 56.92 4952 57.19 52.53 +4.20 +6.4 SeaWorld N SEAS 18.63 10.42 1928 17.08 16559 18.50 15.75 +.99 +25.9 SecndSight Q EYES 2.58 .90 788 1.88 5196 2.15 1.51 +.23 -1.6 Secoo n Q SECO 14.75 6.61 33 10.18 378 10.58 10.13 -.16 +5.4 SecWkA A n Q SCWX 12.99 7.83 51 11.03 286 11.66 10.86 +.17 +24.4 SecNtl lf Q SNFCA .23t 6 6.60 4.05 0 5.40 24 5.50 5.35 -.05 +8.0 SelectBc lf Q SLCT 23 14.06 10.90 6 13.13 60 13.49 12.96 +.11 +3.9 SelEngS n N WTTR 21.96 11.22 1162 16.89 3017 17.47 14.82 +1.88 -7.4 SelIncREIT Q SIR 2.04 9.9 18 26.26 17.90 202 20.69 1484 20.88 19.97 +.79 -17.7 SelMedHld N SEM 13 19.78 13.05 261 18.20 2978 18.50 17.75 +.25 +3.1 SelectaB n Q SELB 24.02 7.95 148 11.29 698 11.38 9.50 +.48 +15.1 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 77 56.20 838 56.60 54.75 +1.05 -4.3 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 18 24.82 64 25.20 24.76 -.10 -1.4 SemGroup N SEMG 1.89 7.5 33.90 20.20 642 25.20 5201 25.85 22.50 +1.50 -16.6 SemiMfg N SMI 20 9.14 4.49 516 6.72 2250 7.35 6.55 -.07 -21.5 SmLEDS rs Q LEDS 10.49 1.61 60 3.88 409 4.35 3.71 -.32 +4.0 SempraEn N SRE 3.58f 3.3 20 122.98 100.63 1835 107.08 12018 112.32 104.60 -4.72 +.1 Sempra pfA N SREpA 104.97 96.15 6 99.80 249 102.74 98.40 -2.51 +.6 Semtech Q SMTC 53 44.85 31.30 330 42.90 1635 44.10 41.45 +1.40 +25.4 SendGrid n N SEND 32.03 17.50 265 27.56 1320 28.45 25.64 +1.19 +15.0 SenecaA Q SENEA 10 36.60 27.00 11 27.75 113 28.45 27.35 +.25 -9.8 SenesTc n Q SNES 7.99 .40 37 .41 415 .48 .40 -.04 -43.1 SenHous Q SNH 1.56 9.6 11 22.01 14.86 773 16.33 5324 16.65 15.96 +.29 -14.7 SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 9 24.92 64 25.09 24.12 +.81 -1.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 24.97 18 25.62 77 25.79 25.34 +.31 -4.6 Senmiao n Q AIHS 8.91 5.00 79 7.71 382 8.50 7.57 -.25 +36.5 Senomyx Q SNMX 1.71 .56 187 1.35 1155 1.47 1.13 +.21 +3.8 Sensient N SXT 1.32 1.9 23 84.98 65.56 153 68.54 1516 69.89 67.60 +.89 -6.3 SensusHlt n Q SRTS 7.00 3.38 1 6.75 47 6.93 6.50 -.11 +30.9 SentEn n Q STNL 10.14 9.60 9.71 820 9.71 9.71 +.01 -.4 SentEn un Q STNLU 10.98 9.66 10.18 94 10.18 10.04 +.13 +2.1 SequansC N SQNS 4.75 1.44 79 1.71 2352 1.74 1.57 +.14 -10.5 SeqentialB Q SQBG 4.08 1.36 52 1.71 612 1.83 1.63 -.10 -3.9 SeresTh n Q MCRB 17.42 6.65 131 8.32 506 9.01 7.99 +.30 -17.9 Seritage n N SRG 1.00 2.7 50.00 34.07 134 37.69 934 38.12 36.37 +1.24 -6.8 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 15 23.65 85 23.65 22.65 +1.00 -2.9 ServiceCp N SCI .68 1.8 24 40.28 31.17 726 37.00 4078 37.07 36.13 +.32 -.9sServiceMst N SERV 33 56.31 36.34 569 57.05 4673 57.07 54.08 +2.62 +11.3sServcNow N NOW 182.59 96.91 1527 178.87 13216 182.59 170.73 +7.65 +37.2 SvcSource Q SREV 4.17 2.61 796 3.91 2820 3.98 3.69 +.08 +26.5 ServiFst s Q SFBS .44f 1.0 23 44.44 32.54 64 43.62 610 43.89 41.61 +1.69 +5.1 Servotr A SVT .30e 3.0 12.80 8.50 2 9.84 13 9.97 9.56 +.24 -11.6 SevStars h Q SSC 7.00 1.26 295 2.95 1456 3.09 2.72 +.16 -36.0 SevernBc Q SVBI .12 1.6 34 8.20 6.70 22 7.55 49 7.95 7.45 +4.1sShakeShk n N SHAK 89 59.50 30.12 916 58.68 9550 59.50 54.66 +2.73 +35.8 SharingE rs Q SEII 53 12.40 2.61 446 4.23 1480 4.86 3.48 +.67 -44.2 Sharps Q SMED 5.73 3.70 12 3.87 106 3.94 3.81 +.08 -5.4sSharpSprg Q SHSP 8.00 3.07 136 8.22 269 8.71 6.60 +1.24 +86.6 ShawCm g N SJR 1.18 23.44 18.50 453 20.47 2751 20.70 19.79 +.27 -10.3 ShellMidst N SHLX 1.39f 6.1 20 32.43 19.42 951 22.77 4312 23.10 21.45 +.94 -23.6 ShndTele s Q SHEN .26f .8 41.80 28.00 124 31.45 963 34.15 30.55 -2.70 -7.0 Sherwin N SHW 3.44f .9 29 435.15 326.68 552 381.09 3152 385.22 375.34 +3.56 -7.1 ShiftPixy n Q PIXY 11.64 2.00 165 2.53 630 2.63 2.36 +.11 -12.2 Shiloh Q SHLO 29 14.97 6.45 48 8.70 320 9.06 8.25 +.43 +6.1 Shineco n Q TYHT 4.60 1.31 39 1.61 165 1.64 1.48 +.04 -30.0 ShinhanFn N SHG 50.37 40.44 44 44.69 292 45.17 43.26 +1.06 -3.7 ShipFin N SFL 1.40 9.7 12 15.98 12.30 494 14.50 4304 14.75 14.30 +.25 -6.5 Shire Q SHPG 1.05e .6 86 192.15 123.73 1151 166.45 10325 167.22 160.24 +8.72 +7.3 ShoeCarnvl Q SCVL .30 1.2 22 28.38 15.08 55 24.60 450 24.93 23.62 +.66 -8.0 Shopify n N SHOP 154.82 81.00 1161 144.47 7626 146.97 136.59 +8.34 +43.0 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 6 18.67 81 19.13 18.46 +.16 +11.8 ShotSpot n Q SSTI 33.19 9.33 128 29.90 613 32.31 28.45 +.24 +112.8sShutterfly Q SFLY 95.99 39.76 398 93.62 4039 95.99 92.41 +1.19 +88.2 Shutterstk N SSTK 36 52.78 29.85 1020 43.95 1734 47.57 43.35 +.51 +2.1tSibanyeG N SBGL .14r 4.7 8.32 2.90 3653 2.97 23489 3.29 2.85 -.48 -38.8 SiderurNac N SID 3.55 1.76 1562 2.53 13073 2.61 2.30 +.08 +3.3 SiebertFn Q SIEB .10a .9 21.61 3.52 40 11.23 182 12.65 9.95 +1.55 -16.8 SiennaBi n Q SNNA 29.25 13.37 57 16.02 642 18.75 15.72 -1.45 -11.7sSientra Q SIEN 18.09 7.20 1388 16.54 5290 18.09 15.65 +.57 +17.6 SierraBc Q BSRR .64 2.3 17 29.55 23.10 16 28.20 96 28.75 27.57 +.25 +6.2 SierraMt n A SMTS 3.00 2.13 26 2.80 391 2.88 2.55 +.20 +12.9 SierOnc g n Q SRRA 4.09 1.10 913 2.21 2885 2.46 1.91 +.23 -40.9 SierraWr Q SWIR 17 31.95 15.10 209 18.05 1201 18.35 17.30 +.90 -11.7 Sifco A SIF 8.00 5.00 2 5.65 38 6.00 5.59 -.03 -15.0 SifyTech Q SIFY .02e .9 3.15 .69 36 1.93 377 2.02 1.81 -.04 +7.9 SigmaDsg Q SIGM 7.00 5.50 322 6.25 1103 6.35 6.20 -.10 -10.1 SigmaLb n Q SGLB 4.48 1.05 194 1.52 314 1.68 1.11 +.34 -29.3 Sigmatr Q SGMA 13 11.61 5.26 7 6.53 24 7.25 6.46 -.08 -35.5 SignatBk Q SBNY 25 161.92 116.68 214 130.62 1287 131.70 127.20 +2.37 -4.8 SignetJwlrs N SIG 1.24f 3.3 6 77.94 33.11 776 38.13 4729 38.74 36.40 +.25 -32.6 SilganHld s Q SLGN .40 1.5 16 32.50 26.49 212 27.37 1917 27.73 26.81 +.17 -6.9 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 30 38.08 261 40.73 37.84 -1.15 -45.7sSilcnLab Q SLAB 93 104.05 66.35 141 101.75 937 104.05 98.40 +1.95 +15.2 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 230 48.26 1248 48.36 45.32 +3.20 -8.9 SilvrSun n Q SSNT .06e 5.22 2.90 6 3.84 8 3.96 3.80 +.04 -9.2 Silvrbow n N SBOW 34.76 19.89 28 28.60 149 31.51 28.45 -2.04 -3.8 Silvercrest Q SAMG .56 3.6 22 16.80 11.85 4 15.50 35 15.70 15.35 -.05 -3.4 SlvrcpMt n A SVM .02 3.43 2.12 169 2.80 1012 2.87 2.73 +6.9sSimmnsFst s Q SFNC 19 31.00 24.88 205 30.80 1773 31.10 29.45 +.75 +7.9 SimonProp N SPG 7.80 4.9 21 173.02 145.78 1151 159.89 7733 162.11 158.09 +.55 -6.9 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.95 4 70.30 67.50 +.75 -3.6 SimplyGd n Q SMPL 16.01 10.93 149 13.93 1832 13.96 12.64 +1.18 -2.3sSimpsnM N SSD .88f 1.4 32 61.62 39.82 244 61.83 1021 61.94 58.77 +2.89 +7.7sSimulations Q SLP .24 1.3 41 19.34 11.00 22 19.05 253 19.35 18.20 +.85 +18.3 Sina Q SINA 44 124.60 77.70 2212 91.70 12019 100.38 86.60 -2.43 -8.6 Sinclair Q SBGI .72 2.4 11 41.15 26.50 1006 29.80 10014 30.35 27.15 +2.15 -21.3 SinoGlobl Q SINO 3.99 1.04 126 1.31 1603 1.42 1.15 +.16 -48.8sSinopcShg N SHI 68.07 50.67 37 66.88 211 68.07 64.22 +1.13 +17.3 Sinovac h Q SVA 8.75 4.60 26 7.62 241 7.88 7.22 -.16 -3.3sSiriusXM Q SIRI .04 .6 38 6.92 4.73 11460 6.79 85667 6.92 6.56 +.14 +26.7 Siteone n N SITE 71 80.56 47.42 187 77.16 1248 77.24 73.06 +3.49 +.6 SitoMobl rs Q SITO 8.60 3.12 238 3.79 673 3.91 3.53 +.15 -43.6 SixFlags N SIX 3.12 5.0 20 70.44 51.25 599 62.21 3557 63.39 60.92 -.87 -6.5 Skechers s N SKX 15 43.08 22.64 2574 29.02 17947 30.08 28.66 +.35 -23.3 SkySolar Q SKYS 2.43 .82 3 1.20 59 1.20 1.06 +.12 -20.0 SkyWest Q SKYW .40 .7 16 60.65 31.75 118 56.35 1126 57.15 55.15 -.40 +6.1sSkyline A SKY 31 29.08 5.07 65 28.99 448 29.08 25.53 +3.27 +125.6 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1853 97.01 12247 97.73 92.47 +.81 +2.2 SleepNmbr Q SNBR 20 40.72 27.44 441 28.38 2794 28.71 27.71 -.02 -24.5 Smart&Fnl N SFS 18 13.95 4.45 484 4.60 3470 5.15 4.50 -.10 -46.2 SmartFn rs Q SMBK 23 26.26 20.50 21 24.29 210 24.54 23.80 +.31 +11.9 SmartSnd n Q SND 13.70 4.81 1117 6.40 7390 8.14 6.12 -.92 -26.2sSmartsh n N SMAR 21.70 18.06 83 20.51 1192 21.70 18.80 +1.63 +5.2 Smith&N N SNN .61e 1.7 63 40.41 33.72 734 35.76 3866 36.13 35.52 -.09 +2.1 SmithAO s N AOS .72 1.1 35 68.39 52.90 945 63.99 4340 64.63 62.35 +1.54 +4.4 SmthM hrs Q SMSI 3.41 .88 421 1.83 1680 2.09 1.75 -.20 -35.6 Smucker N SJM 3.12 2.8 15 134.12 99.57 615 113.02 4694 115.28 111.60 +.49 -9.0 SnapInc A n N SNAP 21.94 10.51 16897 11.04 116464 11.43 10.61 +.25 -24.4 SnapOn N SNA 3.28 2.2 15 185.47 140.83 426 148.98 2209 149.07 145.37 +3.25 -14.5 SocCapH n N IPOA 10.85 9.85 16 10.03 143 10.09 10.02 +.01 -.6 SocCapH un N IPOA/U 10.97 10.02 11 10.55 124 10.60 10.46 -.04 -.5 SocilRltyA n Q SRAX 7.95 1.11 81 4.35 475 4.73 4.05 -.26 -23.0 SocQ&M N SQM .99e 1.7 64.20 32.38 1309 57.05 5535 58.15 52.28 +2.90 -3.9 SocketM n Q SCKT 4.59 2.62 10 2.84 50 2.87 2.73 -20.7 SodaStrm Q SODA 32 98.26 49.33 117 91.53 959 92.68 88.73 +3.70 +30.1 Sogou n N SOGO 14.69 7.91 1139 9.49 6903 9.65 8.50 +.99 -18.0 Sohu.cm h Q SOHU 70.86 26.70 244 35.70 1930 37.12 33.95 +1.74 -17.6 Sol-Gel n Q SLGL 12.23 8.00 35 8.57 60 9.90 8.40 -.45 -20.0 SolarCap Q SLRC 1.64 7.6 13 22.55 19.70 42 21.44 350 21.48 20.55 +.84 +6.1 SolarSCap Q SUNS 1.41 8.2 12 18.40 16.10 23 17.14 192 17.32 16.85 +.24 -3.5sSolarEdg n Q SEDG 39 65.00 15.58 1172 64.30 8970 65.45 54.15 +9.70 +71.2 SolarOilf n N SOI 23.98 9.90 1133 17.18 5706 20.18 16.07 -1.19 -19.8 SolenoTh rs Q SLNO 3.75 1.32 22 1.58 51 1.60 1.55 -.00 -12.2 SolidBio n Q SLDB 33.74 6.83 354 22.46 1790 24.49 16.69 +3.59 -.7 Soligenix n Q SNGX 3.70 1.54 100 1.65 260 1.91 1.58 -.01 -25.7 Solitario A XPL .88 .39 19 .43 269 .44 .42 +.01 -28.7 SonicAut N SAH .24 1.2 11 22.75 15.95 72 20.40 399 20.70 19.95 +.05 +10.6 SonicCorp Q SONC .64 2.6 17 30.05 22.11 566 24.89 2853 25.49 24.38 -.30 -9.4 SonicFdry Q SOFO 4.99 2.05 1 2.39 26 2.40 2.25 +.10 -20.6 SonocoP N SON 1.56 3.0 26 55.77 46.55 554 51.78 2683 52.80 51.46 +.25 -2.6 SonomaPh Q SNOA 7.75 3.50 5 3.80 125 3.85 3.70 -.01 -30.3 SonyCp N SNE 53.91 35.12 1648 48.08 5728 48.21 46.53 +.51 +7.0 Sophiris Q SPHS 3.06 1.80 355 2.89 1616 2.99 2.70 +.03 +27.3 SorrentoTh Q SRNE 58 10.65 1.50 2203 7.60 10300 7.70 6.40 +1.15 +100.0 Sothebys N BID .40 .7 18 57.95 42.78 219 56.93 1996 57.21 54.56 +2.45 +10.3 SotherlyH Q SOHO .48f 7.1 43 7.08 5.78 40 6.80 419 6.97 6.67 +.01 +5.4 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 0 25.19 5 25.19 24.92 +.26 -1.8 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 2 25.15 16 25.70 24.78 +.35 -.8 SouMoBc s Q SMBC .44 1.3 16 40.80 30.30 8 34.67 36 35.80 34.05 +.27 -7.8sSoundFin Q SFBC .56f 1.4 23 38.78 29.55 5 38.76 14 38.99 37.72 +1.35 +13.9 SourcC N SOR 1.00f 2.5 42.97 37.68 6 40.41 33 40.55 39.73 +.63 -.9 SoJerInd s N SJI 1.12 3.4 28 37.55 25.96 774 32.62 4957 32.84 30.95 +1.32 +4.5 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 75 88.20 417 89.35 86.00 +1.09 +1.2 SthcrssEn N SXE 4.44 1.44 174 1.59 552 1.67 1.47 +.03 -5.9 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 3 21.70 8 21.89 20.94 -.53 -8.6 SCEd pfD A SCEpD 1.08 4.9 26.43 21.37 1 22.02 6 22.49 21.59 -.23 -8.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.77 7 23.97 23.35 -.21 -6.5 SouthnCo N SO 2.40f 5.3 50 53.51 42.38 3468 44.93 25521 46.19 43.61 -1.10 -6.6 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 67 26.04 317 26.12 25.84 -.08 -3.5 SouthCo ef N SOJB 26.25 23.71 38 24.84 271 24.84 24.44 +.35 -3.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 49 24.37 271 24.38 24.02 +.19 -4.2 SthnCopper N SCCO .23e .4 44 58.09 32.98 644 51.77 5150 53.25 50.78 -1.19 +9.1sSthnFstBsh Q SFST 22 47.70 33.25 5 47.35 78 47.70 46.50 +.85 +14.8 SoNatBcVa Q SONA .32 1.9 32 18.30 15.11 32 16.84 269 17.16 16.82 -.06 +5.1 SsdeBTX Q SBSI 1.20f 3.6 17 37.57 31.20 70 33.63 602 33.92 32.62 +.95 -.1 SwstAirl N LUV .50f 1.0 9 66.99 49.76 4890 52.46 27872 53.07 51.26 -.32 -19.8 SwtGas N SWX 2.08 2.9 23 86.87 62.54 134 72.82 1135 74.55 71.53 -1.50 -9.5 SwGA Fn A SGB .44 2.0 16 24.00 18.50 0 21.50 2 21.85 21.00 -.14 -10.4 SwstnEngy N SWN 5 7.81 3.42 7764 4.28 74965 4.42 3.96 +.25 -23.3 SparkEn s Q SPKE .72 6.6 9 23.65 8.60 177 11.00 1454 12.05 9.50 -.95 -11.3tSparkEn pf Q SPKEP 2.19 9.7 27.56 21.90 18 22.51 211 23.97 21.90 -1.05 -15.4 SprkNtSE wi A LOV 15.40 10.15 0 12.54 14 13.43 12.50 -1.26 -.9 SparkTh n Q ONCE 91.75 41.06 593 77.34 4401 80.92 65.87 +6.67 +50.4 SpartnMot Q SPAR .10 .6 28 19.45 8.30 162 16.15 2034 17.35 15.75 -1.00 +2.5 SprtnNash Q SPTN .72f 4.1 37.67 16.32 160 17.46 900 17.88 16.91 +.11 -34.6 Sparton N SPA 20 23.59 16.35 42 17.62 511 18.54 17.44 -.29 -23.6 SpdFosFr n N EFAX 77.82 67.00 2 73.78 5 73.78 72.87 +1.09 +1.2 SpdDbShDu N STOT 50.04 47.00 4 48.70 21 48.85 48.66 -.10 -1.4 SpdEmFos N EEMX 76.80 60.73 1 69.45 3 70.80 67.93 +1.07 -.5tSpdDbEMk N EMTL 52.27 48.56 4 48.81 12 48.84 48.56 +.10 -3.1 SpecOpps N SPE 1.19e 2.3 16.20 14.48 2 15.05 31 15.10 14.93 +1.1 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 0 25.61 2 25.82 25.61 -.12 -.9 SpectraEP N SEP 3.01f 9.1 10 46.47 31.16 537 32.97 2816 35.00 31.20 +1.30 -16.6 SpectrmB N SPB 1.68 2.3 14 138.45 60.13 831 74.49 4036 74.90 70.63 +.73 -33.7 SpectPh Q SPPI 23.50 5.47 1349 18.34 5851 18.49 15.61 +1.92 -3.2 SpeedM N TRK .60 3.4 19 23.47 16.82 47 17.40 172 17.87 17.25 -.14 -7.8 SperoTh n Q SPRO 19.00 9.66 95 12.04 407 13.16 11.26 -.36 +2.5tSphr3D grs Q ANY 7.25 .39 1412 .36 4951 .54 .32 -.11 -85.4 Spherix rs Q SPEX 4.75 .89 131 1.08 476 1.09 1.01 +.03 -22.9 SpF LgCap n N FMDG 33.20 26.89 2 29.85 6 29.86 27.72 +1.01 +6.5tSpinMedT n N FFIU 25.15 24.21 9 24.32 11 24.39 24.20 -.07 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 278 71.25 3176 73.05 69.18 -1.85 -5.2 SpiritAero N SPR .48f .6 19 105.20 51.85 1422 84.27 6963 85.93 83.05 +.72 -3.4 SpiritAir N SAVE 15 56.89 30.32 819 36.63 3839 37.48 35.71 +.24 -18.3 SpiritRltC N SRC .72 8.5 13 8.81 6.98 3459 8.48 40064 8.57 8.19 +.09 -1.2tSpiritR pfA N SRCpA 1.50 7.2 26.40 20.25 16 20.82 95 20.83 20.25 +.31 -16.2tSpirtTex n Q STXB 22.55 21.26 14 21.38 270 22.32 21.10 -.47 -2.2sSplunk Q SPLK 117.86 54.17 1025 116.05 7422 117.86 107.36 +8.80 +40.1 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 59 14.55 557 14.80 14.25 +.05 -7.0 SportsWhs Q SPWH 9 6.99 3.40 396 4.63 2487 4.98 4.27 -.32 -30.0 Spotify n N SPOT 171.23 135.51 1601 156.77 15137 159.95 148.06 +2.51 +5.2 SpragueRs N SRLP 2.61 11.2 16 30.75 22.85 29 23.35 273 24.50 23.21 +.05 -3.5 SprBkPh n Q SBPH 18.93 10.50 6 14.42 33 14.85 14.22 +.12 +7.3 Sprint N S 3 9.02 4.81 8356 5.16 88151 5.35 5.11 -.12 -12.4 SprottSilv N PSLV 6.85 5.83 203 6.19 1465 6.23 6.05 +.07 -2.4 SprottFoc Q FUND .75e 9.5 8.39 6.84 38 7.92 143 7.92 7.68 +.21 SprottGold N PHYS 11.15 9.83 147 10.73 1223 10.79 10.65 +.01 +1.3 SprottPPP N SPPP 9.91 7.44 10 8.80 54 8.88 8.62 +.18 -5.8 Sprouts Q SFM 23 28.29 17.55 1441 21.96 10609 22.28 21.36 +.30 -9.8 Square n N SQ 58.46 19.45 7466 54.73 63580 55.50 49.05 +5.63 +57.9sStaarSur Q STAA 24.75 8.95 355 23.85 3225 24.75 22.10 +1.45 +53.9tStaff360 rs Q STAF 5.70 1.41 21 1.60 183 1.73 1.41 -.05 -49.2 STAG Indl N STAG 1.39 5.3 35 28.95 22.42 736 26.24 8517 26.45 25.62 +.77 -4.0 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 2 25.06 48 25.15 24.95 +.03 -.8 STAG pfC N STAGpC 27.74 24.76 2 25.40 34 25.50 25.30 -3.0 StageStrs N SSI .20 7.5 3.18 1.45 71 2.67 742 2.98 2.54 -.27 +58.9sStamps.cm Q STMP 29 250.00 100.55 320 247.60 1722 250.00 233.31 +10.30 +31.7 SP Matls N XLB .98e 1.7 64.17 51.35 3552 58.89 29041 59.37 57.35 +1.09 -2.7 SP HlthC N XLV 1.01e 1.2 91.79 74.45 10434 83.03 45029 83.19 79.79 +2.03 +.4 SP CnSt N XLP 1.28e 2.6 58.95 48.76 10065 49.54 47515 49.89 48.96 -.15 -12.9 SP Consum N XLY 1.12e 1.1 109.34 87.89 4424 104.89 20927 105.02 103.37 +.87 +6.3 SP Engy N XLE 2.04e 2.7 78.39 61.80 12011 76.73 97582 77.25 72.64 +2.88 +6.2 SPDR Fncl N XLF .46e 1.6 30.33 22.97 25893 28.26 195749 28.45 27.26 +.99 +1.3 SP Inds N XLI 1.12e 1.5 80.96 64.65 8043 74.71 52389 75.03 72.41 +2.45 -1.3 SP Tech N XLK .78e 1.1 71.34 54.25 8761 69.88 63346 70.15 67.67 +2.26 +9.3 SpdrRESel N XLRE 34.02 29.17 1207 31.53 7764 31.81 31.05 +.22 -4.3 SP Util N XLU 1.55e 3.1 57.23 47.37 6479 50.38 74264 51.59 49.42 -1.13 -4.4 StdMotor N SMP .84 1.9 25 54.73 40.56 40 43.33 428 44.75 42.77 -1.63 -3.5 Standex N SXI .72 .7 20 110.00 84.30 59 96.00 187 96.35 93.00 +3.28 -5.7 StanBlkDk N SWK 2.52 1.8 20 176.62 133.25 565 143.70 6242 143.82 138.60 +3.35 -15.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 20 25.46 123 25.46 25.15 +.31 +1.0 StanBlD un N SWP 128.00 105.13 23 108.32 209 109.24 106.50 +.95 -11.8 Stantec g N STN .55f 17 29.25 22.25 15 25.85 85 26.30 25.10 +.45 -7.5sStarBulk rs Q SBLK 13.47 7.57 122 13.40 1057 13.47 12.54 +.76 +19.0 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 0 25.03 34 25.20 24.90 +.02 -1.1 StarGas N SGU .47f 4.8 15 11.70 8.74 49 9.75 245 9.95 9.68 -9.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 67

sStarsGp g Q TSG 35.85 15.85 504 33.45 2143 35.85 32.10 +.15 +43.6 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 5843 57.27 38210 59.04 56.79 -.11 -.3 Starret N SCX .40 5.8 22 9.75 5.80 4 6.85 31 7.25 6.75 -.15 -20.3tStartek N SRT 50 14.78 6.57 199 6.98 780 8.45 6.57 -1.28 -30.0 StarwdPT N STWD 1.92 8.9 11 23.01 19.47 1165 21.51 7678 21.54 21.25 +.10 +.7sStatAutF Q STFC .40 1.3 32.00 22.11 17 29.64 175 32.00 28.45 -1.89 +1.8sStateBkFn Q STBZ .80f 2.4 21 33.29 24.90 36 33.08 344 33.36 32.29 +.57 +10.9 StateStr N STT 1.68 1.6 17 114.27 79.28 1298 102.01 6307 102.50 97.44 +4.26 +4.5 StateSt pfC N STTpC 25.55 24.01 44 25.28 97 25.31 25.07 +.12 +.3 StateSt pfD N STTpD 28.96 26.10 327 26.57 514 26.75 26.15 +.02 -3.2 StaStCp pfG N STTpG 28.45 25.50 75 25.79 247 25.92 25.56 -.02 -4.9 StateSt pfE N STTpE 27.16 25.47 39 26.32 129 26.32 26.07 +.18 -.5sStatoil ASA N STO .92e 3.4 27.04 16.18 2041 27.13 11014 27.24 25.17 +1.45 +26.7 SteadyM n Q STDY 7.50 2.60 28 4.70 334 4.70 4.55 +.15 +27.0 StealthGas Q GASS 28 4.70 2.90 12 4.15 93 4.21 4.09 +.07 -4.8 SteelCon Q STCN 2.90 1.46 27 1.76 266 1.96 1.71 -.18 -29.5 StlDynam Q STLD .75f 1.6 19 50.70 32.20 2105 48.23 8268 48.83 45.95 +2.05 +11.8 SteelPtrs N SPLP .38p 8 20.70 16.65 3 17.45 26 17.45 16.90 +.20 -10.7tSteelPr pfA N SPLPpA 22.74 19.75 12 20.18 134 20.24 19.75 +.41 -4.7 Steelcse N SCS .51 3.7 16 18.15 12.50 458 13.85 3233 14.20 13.40 -.25 -8.9sSteinMart s Q SMRT .30 10.5 2.72 .48 1593 2.87 4510 2.94 2.41 +.27 +147.4 StellrAcq n Q STLR 10.49 9.99 14 10.34 30 10.36 10.00 +.04 +1.3 StellAcq un Q STLRU 11.08 10.22 10.68 6 10.68 10.65 -.02 +2.2 StellusCap N SCM 1.36 10.6 11 14.48 11.07 69 12.84 819 12.99 12.40 +.33 -2.3sStemlineTh Q STML 20.20 7.30 253 18.90 1254 20.20 17.60 +.55 +21.2 Stepan N SCL .82 1.2 17 92.97 68.09 83 69.76 448 70.46 68.09 +.54 -11.7 Stericycle Q SRCL 87.37 56.64 479 64.25 4018 64.38 63.02 +.41 -5.5 Stericyc pf Q SRCLP 5.25 10.6 75.50 43.93 29 49.59 295 49.59 48.81 +.44 -6.4sSteris plc N STE 1.24 1.2 26 103.32 73.85 405 103.70 3212 104.09 96.25 +7.14 +18.6 SterlingBc N STL .28 1.1 15 26.50 21.00 1116 24.50 9587 24.65 23.90 +.30 -.4 SterlBc pfA N STLpA 26.74 25.65 10 25.88 70 25.98 25.78 -.08 -1.7 SterlBcp n Q SBT .01p 14.98 12.00 62 13.65 837 13.81 13.15 +.40 +7.5 SterlCons Q STRL 32 18.90 9.42 144 13.09 1902 13.74 11.39 +1.74 -19.6sSMadden Q SHOO .80 22 49.35 36.10 212 48.85 1662 49.35 47.31 +.45 +4.6 Stewrdshp Q SSFN .12 1.0 17 12.75 8.50 0 12.25 2 12.30 11.55 +.15 +19.5 StewInfo N STC 1.20 2.9 28 47.37 34.48 240 41.93 905 42.30 41.70 +.12 -.9 StifelFin N SF .40 .7 19 68.76 41.93 384 59.40 1839 60.81 57.87 +1.29 -.3 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 16 26.25 34 26.35 26.12 -.04 -3.1 Stif 47 ef N SFB 26.20 23.25 19 24.01 155 24.36 23.81 -.35 -3.7 StitchFix n Q SFIX 30.07 14.48 407 23.11 2398 24.79 21.78 +.16 -10.5 StockYBc s Q SYBT .92f 2.4 19 41.90 31.90 73 39.00 413 39.15 37.75 +1.15 +3.4tStoneHEM N EDF 2.16 14.8 17.31 13.50 157 14.55 1053 14.82 13.50 -.24 -8.5 StonHEmM N EDI 1.81 12.9 16.79 13.37 99 14.00 466 14.00 13.43 +.01 -10.1 StoneCastle Q BANX 1.52 7.0 16 22.75 19.66 6 21.77 47 21.87 21.50 +.16 +8.1 StoneMor N STON 1.32 21.8 9.62 4.61 32 6.06 435 6.19 5.85 +.07 -7.6 Stonerdg N SRI 20 30.34 14.16 185 29.08 1260 29.49 27.18 +1.91 +27.2 StoreCap N STOR 1.24 4.7 22 26.58 19.65 1247 26.12 7402 26.45 25.71 +.38 +.3 StrataS rs Q SSKN 3.00 1.06 1493 1.75 3039 1.79 1.36 +.33 +42.3 Stratasys Q SSYS 30.88 17.17 505 20.22 4637 20.95 18.00 +2.25 +1.3 StratALL36 N GJT .29 1.4 21.00 19.20 20.66 3 20.66 20.59 -.34 +3.3 StratGS33 N GJS .32 1.5 21.52 19.10 1 20.80 2 20.90 20.76 +.11 +2.7 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.79 4 25.80 25.70 +.06 -.3 StratUSM N GJH .64 6.5 10.35 9.37 1 9.82 2 9.90 9.70 +.14 -2.3sStratWMT N GJO .22 .9 22.90 21.72 22.90 2 22.90 22.90 +.35 +2.9 Strattec Q STRT .56 1.6 19 49.20 30.05 10 33.95 27 34.35 32.25 +.95 -22.0 StratusPrp Q STRS 1.00e 66 32.75 26.15 3 31.10 25 31.45 29.40 +.20 +4.7 Strayer Q STRA 1.00 1.0 31 113.01 76.40 85 103.40 487 105.67 101.36 -2.25 +15.4 StreamHlth Q STRM 2.82 .92 3 1.56 66 1.61 1.44 +.09 -7.7 StrgbrBio n Q SBBP 9.25 4.00 408 7.75 1682 8.15 7.55 -.15 +6.9 Stryker N SYK 1.88 1.1 29 172.99 132.44 612 169.48 4955 169.89 165.01 +1.48 +9.5 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 292 61.00 2047 62.35 56.05 +2.90 +9.2 SubPpne N SPH 2.40 10.5 33 27.05 21.85 170 22.77 904 22.85 22.04 +.47 -6.0 SumitMitsu N SMFG 9.67 7.10 901 8.34 4059 8.37 8.21 +.04 -4.0 SummerInf Q SUMR 2.25 .72 14 .97 1075 1.20 .76 +.20 -35.5 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 5 25.80 49 26.25 25.38 -.05 -2.0 SummitHtl N INN .72 4.9 14 19.39 12.77 691 14.84 2797 14.95 14.28 +.48 -2.6 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 3 24.60 12 24.65 24.06 +.66 -3.5 SumHP pfE N INNpE 26.25 22.82 5 24.36 27 24.50 23.77 +.40 -5.1 SumtMtls n N SUM .29t 27 34.06 25.38 999 29.15 7574 31.36 28.97 -.43 -7.3 SummitMP N SMLP 2.30 15.3 24.75 13.10 278 15.05 1188 15.05 13.50 +1.13 -26.6 SmtStB s Q SSBI .48 3.2 21 16.00 11.65 6 15.00 21 15.15 14.85 +.05 +19.0 SumTher n Q SMMT 16.86 8.80 37 14.00 146 14.25 13.43 +.26 +26.4 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 171 94.11 1360 94.86 93.54 -.03 +1.4 SunHydrl Q SNHY .36 .7 42 70.83 39.00 118 48.69 1383 52.51 45.44 -.41 -24.7 SunLfFn g N SLF 1.90f 44.50 32.22 490 42.60 3010 42.72 40.34 +1.56 +3.2 SunCokeE N SXC .99e 7 13.43 7.92 273 12.50 1569 12.67 11.82 +.61 +4.3 SunCokeEn N SXCP 1.60m 10.0 9 21.95 14.55 257 16.00 733 16.15 15.38 +.15 -8.3sSuncor g N SU 1.44 39.61 27.96 3901 39.83 20864 40.21 37.40 +1.44 +8.5 SundEng n Q SNDE 9.59 3.61 19 5.31 109 5.91 4.52 +.81 -10.6 SunesisP rs Q SNSS 7.69 1.82 50 2.62 522 2.86 2.35 -.15 -29.0 SunlOnl n N STG 14.08 6.80 174 11.01 1330 11.40 9.40 +1.86 -.8 SunLink A SSY 2.08 1.27 5 1.33 392 1.75 1.31 -.06 -16.4 SunocoLP N SUN 3.30 12.3 79 33.11 24.76 369 26.75 2553 27.55 26.03 -.11 -5.8 SunOpta Q STKL 10.20 6.27 377 7.15 1381 7.30 6.71 +.30 -7.7 SunPower Q SPWR 11.70 6.46 2493 8.71 14338 9.12 8.04 +.61 +3.3sSunrun n Q RUN 9 11.77 4.21 5553 10.69 23161 11.77 8.97 +1.71 +81.2 SunstnHtl N SHO .20 1.2 19 17.46 14.09 996 16.62 12800 16.79 16.04 +.53 +.5 SunstHt pfE N SHOpE 27.22 24.65 0 25.24 41 25.35 25.05 +.26 -3.4 SunstHt pfF N SHOpF 1.61 6.5 26.98 24.24 30 24.72 45 24.84 24.60 +.32 -4.4 SunTrst N STI 1.60 2.3 14 73.37 51.96 2016 69.24 12014 69.84 66.18 +2.64 +7.2 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 9 24.57 107 24.59 24.21 +.25 -.1 Sunworks n Q SUNW 2.14 .90 161 1.20 1117 1.22 .00 +.19 +14.3 SuperMicro Q SMCI 17 27.90 16.10 351 23.40 3162 24.30 21.35 +2.15 +11.8 SuperCom Q SPCB 4.95 2.01 162 2.30 258 2.64 2.28 -.17 -41.2tSupercdT rs Q SCON 2.08 .88 249 .87 536 .96 .86 -.06 -20.5sSupDrillg A SDPI 2.10 .59 158 2.16 332 2.24 1.85 +.26 +46.9 SupEnrgy N SPN .32 2.8 12.31 7.66 2242 11.23 15709 11.80 10.66 +.45 +16.6 SuperiorInd N SUP .36 2.1 26 20.95 12.70 282 16.85 1392 17.65 13.10 +3.85 +13.5 SupUnifm s Q SGC .38 1.6 22 28.85 17.41 26 24.32 94 25.90 23.65 -.71 -8.9sSupernus Q SUPN 54 51.10 29.95 2700 57.05 6747 57.95 43.80 +11.20 +43.2 Supvalu rs N SVU 8 29.12 13.60 613 16.21 6658 16.99 15.26 -.58 -25.0ssupprt.cm rs Q SPRT 3.03 2.01 40 2.91 354 3.03 2.82 +.10 +20.2 SurfaceOn n Q SURF 15.19 12.08 159 14.05 839 14.95 13.55 +.16 +5.4 SurgPtrs n Q SGRY 24.05 7.10 1134 19.35 2700 19.90 15.40 +3.25 +59.9sSurmodic Q SRDX 44.85 22.55 72 46.50 344 46.65 41.45 +5.05 +66.1 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 46 15.15 425 15.95 14.30 +.75 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 18 25.28 45 25.40 25.00 +.23 -1.4 SwEBioFu23 N FUE 8.47 6.45 1 6.88 1 6.97 6.88 -.02 -1.7 SwEGrain23 N GRU 4.25 3.29 0 3.71 3 3.78 3.71 -.12 +10.9 SwRCmETR N RJN 3.72 1.87 9 3.21 16 3.22 3.10 +.07 +14.9 SwRCmMTR N RJZ 9.20 7.76 2 8.73 13 8.78 8.68 +.06 -2.2 SwRCmATR N RJA 6.57 5.88 23 6.25 220 6.36 6.23 -.12 +4.2sSwERCmTR N RJI 5.96 4.64 96 5.75 1043 5.96 5.67 +.02 +6.5 SwisHelv N SWZ .64e .2 13.74 12.07 42 12.36 103 12.37 12.25 +.08 -3.1 Switch n N SWCH .14p 20.45 13.10 923 15.33 3154 16.04 15.08 -.28 -15.7 SykesEnt Q SYKE 35 34.49 25.77 220 27.33 951 30.46 26.51 -.94 -13.1tSymantec Q SYMC .30 1.5 10 34.20 24.93 112297 19.52 134498 29.20 18.85 -8.32 -30.4 Synacor Q SYNC 3.95 1.35 147 1.95 666 2.05 1.75 +.15 -15.2 Synalloy Q SYNL .13m .7 19.30 10.30 9 18.70 83 19.20 17.80 +.40 +39.6 Synaptics Q SYNA 64.54 33.73 1144 42.33 5184 47.48 42.21 -2.22 +6.0 Synchron Q SNCR 16 17.60 6.51 15044 7.00 21748 10.86 6.86 -3.47 -21.7 Synchrony N SYF .60 1.8 12 40.59 26.15 3283 34.11 21182 34.43 32.48 +1.48 -11.7 SyndaxP n Q SNDX 15.43 7.41 260 10.69 1115 11.99 10.13 +.18 +22.0 SyneosH h Q SYNH 61.10 31.10 1264 41.25 6765 41.40 36.45 +1.40 -5.4 SynrgyPh Q SGYP 4.84 1.43 12631 1.89 27997 1.90 1.43 +.27 -15.2 Synlogic rs Q SYBX 23.00 8.76 172 11.76 341 13.50 11.28 -1.47 +21.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 229 110.00 1214 110.06 105.27 +4.07 -19.1 Synopsys Q SNPS 54 94.80 70.55 1051 91.02 5456 91.64 88.02 +3.30 +6.8 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 2 25.57 21 25.66 25.43 +.06 -2.1sSynovusFn N SNV 1.00f 1.9 19 54.35 40.08 513 54.00 3488 54.38 52.50 +1.16 +12.6sSyntel Q SYNT 15.00e 14 30.29 15.88 519 30.07 2076 30.35 29.06 +.72 +30.8 Synthes rs Q SES 10.24 2.00 5 3.22 68 3.27 3.00 -.05 +13.4 SynthBiol A SYN 1.05 .19 630 .27 3902 .30 .23 +.03 -46.9 Sypris Q SYPR .08 5.6 1.90 1.05 6 1.44 29 1.58 1.39 +4.3 SyrosPhar n Q SYRS 24.38 6.30 172 12.49 631 12.64 11.41 +.91 +28.4sSysco N SYY 1.44 2.3 25 64.77 48.85 2491 62.82 18013 64.77 61.35 +.53 +3.4 Systemax N SYX .22 .7 30 34.91 15.28 25 31.12 238 31.31 29.88 +.56 -6.5T -:T-MobileUS Q TMUS 22 68.50 54.60 2774 56.39 24460 58.00 55.43 -.87 -11.2sTAL Educ s N TAL 42.06 18.64 2829 41.10 17096 42.06 37.21 +3.84 +38.3tTAT Tch h Q TATT .34e 4.0 19 12.50 7.85 3 8.55 23 8.55 7.85 +.40 -18.6 TC PpLn N TCP 2.60m 10.3 8 59.32 23.27 265 25.28 1631 26.48 24.97 +.44 -52.4sTCF Fncl N TCF .60 2.3 16 25.99 14.58 1116 25.99 6861 26.13 24.81 +.98 +26.8 TCF deo pfC N TCFpD 26.06 24.02 45 24.76 124 24.97 24.53 -.15 -3.8 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 43 17.78 299 17.96 17.51 +.18 -11.3 TCP Cap Q TCPC 1.44 9.9 11 17.25 13.72 191 14.50 1204 14.71 14.38 -.05 -5.1 TCW Strat N TSI .21 3.8 6.16 5.34 90 5.42 231 5.50 5.40 +.02 -7.7 TD Ameritr Q AMTD .84 1.4 36 63.01 36.12 1611 61.57 8610 61.89 59.04 +2.64 +20.4 TDH Hld n Q PETZ 31.75 3.17 35 3.67 369 3.95 3.50 -34.9 TE Connect N TEL 1.76f 1.9 27 108.23 73.01 1377 94.58 9046 95.41 92.36 +2.15 -.5 TESSCO Q TESS .80 4.3 55 24.85 12.15 24 18.65 250 18.86 15.90 +1.30 -7.4 TFS Fncl Q TFSL .68 4.5 51 16.97 14.32 107 15.17 986 15.42 14.85 +1.5 TG Thera Q TGTX 17.35 7.25 881 13.10 5463 13.50 11.35 -.15 +59.8 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 76 7.87 440 7.88 7.71 +.12 -13.0 THL Crd21 N TCRX 25.94 25.07 25.44 5 25.44 25.28 +.12 +.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.64 4 25.64 25.46 -.01 -1.1 THLCSenL N TSLF 1.32 7.4 18.53 16.30 16 17.72 98 17.83 17.52 +.17 +5.1 TIM Part N TSU .28e 1.4 23.12 13.63 3517 19.57 11088 22.21 19.52 -2.43 +1.3 TJX N TJX 1.56f 1.9 21 87.24 66.44 2425 84.07 14259 84.42 81.30 +1.24 +10.0 TOP Shi rs Q TOPS 44100.00 1.30 465 1.62 5951 1.87 1.57 +.03 -35.5sTPG Pace n N TPGE 10.40 9.67 1494 10.38 5245 10.40 10.25 +.07 +6.6 TPG Pac n N TPGH 9.90 9.67 0 9.86 643 9.90 9.76 +.05 +1.3 TPG RE n N TRTX 1.68f 8.4 49 20.70 18.22 86 20.06 659 20.25 19.76 +.08 +5.3 TPG SpLnd N TSLX 1.56 8.2 9 21.74 17.00 127 19.00 2100 19.13 18.74 +.14 -4.0sTPI Co n Q TPIC 28.14 15.26 1081 26.44 2553 28.14 25.32 +.42 +29.2 TSR Inc Q TSRI 29 11.10 3.80 11 5.30 35 5.65 5.30 -.15 +1.9 TTEC Hl Q TTEC .54f 1.6 31 43.75 29.70 50 33.00 310 33.40 31.70 +.95 -18.0 TTM Tch Q TTMI 37 19.54 12.76 543 16.26 4211 16.86 16.17 +.04 +3.8 TableauA N DATA 97.09 57.25 633 95.00 5137 95.78 90.29 +4.00 +37.3sTabula n Q TRHC 49.88 11.59 266 47.21 1464 49.88 41.95 +4.38 +68.3sTactSys n Q TCMD 46.58 18.75 442 45.69 2429 46.58 35.95 +9.67 +57.7 TahoeRes N TAHO .24 4.9 9.68 3.76 2216 4.94 11208 5.05 4.83 -.07 +3.1sTailorBr N TLRD .72 2.3 17 31.86 9.40 451 31.59 3025 31.86 29.95 +.84 +44.7 Taitron h Q TAIT .10 6.3 2.13 1.15 88 1.58 203 1.63 1.45 +.14 -6.0 Taiwan N TWN 22.25 18.95 8 20.85 104 20.86 19.65 +1.02 -.1 TaiwSemi N TSM .73e 1.8 18 46.57 34.31 4184 39.91 30788 40.18 38.24 +1.32 +.7 TakeTwo Q TTWO 71 129.25 64.89 1930 116.09 11938 117.40 107.79 +7.33 +5.7 Takung n A TKAT 7.55 1.88 0 2.36 3 2.36 2.22 +.16 -6.1sTalend n Q TLND 59.74 30.07 1886 57.33 4123 59.74 51.09 +2.68 +53.0 TallgEGP n N TEGP 1.95f 9.3 28.94 17.14 193 21.05 1642 21.23 19.93 +1.09 -18.2 TallgrsEn N TEP 3.90f 9.1 11 52.84 34.37 86 42.69 622 42.91 40.83 +2.07 -6.9 TalosEn rs N TALO 40.16 16.76 181 33.85 1096 36.65 32.53 -.43 +5.3 TandmD rs Q TNDM 12.20 2.14 2542 8.90 9221 9.08 8.25 +.80 +277.1 TandyLthr Q TLF 12 9.05 6.79 20 7.90 112 8.00 7.30 +.65 +1.9 TangerFac N SKT 1.40f 6.8 10 27.88 19.86 917 20.73 6525 21.36 20.65 -.04 -21.8 Tantech n Q TANH 4.54 1.73 623 3.18 3736 3.25 3.02 +.07 +23.3 TanzRy g A TRX .68 .24 166 .61 1145 .68 .60 -.02 +119.4 Tapestry N TPR 1.35 2.9 29 55.50 38.70 2518 46.04 14240 46.77 45.22 -.12 +4.1 Tapimmu n Q TPIV 4.41 2.58 36 2.88 192 3.15 2.80 -.03 -26.5 Tarena Q TEDU .28e 2.8 4 21.70 9.78 63 10.11 643 10.50 9.79 +.10 -32.6 TargaRes N TRGP 3.64 7.6 52.14 39.59 1004 48.12 8836 48.62 45.44 +2.09 -.6 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 8 26.69 60 26.69 26.22 +.25 +.8 Target N TGT 2.48 3.5 13 78.70 48.56 3031 70.25 20947 70.94 68.33 -.80 +7.7 TaroPhrm N TARO 11 128.46 93.01 41 108.76 345 109.28 103.02 +4.20 +3.9 Taseko A TGB 2.46 1.05 431 1.22 2496 1.25 1.08 +.10 -47.6 TataMotors N TTM 37.62 24.08 2733 24.30 9567 25.85 24.30 -.76 -26.5 Taubmn N TCO 2.62f 4.7 19 66.61 44.78 509 55.73 2303 57.71 55.57 -1.02 -14.8 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 2 23.79 39 23.98 23.69 -.02 -5.3 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 1 23.60 32 23.80 23.53 -.11 -6.4 TaylrDv Q TAYD 22 15.14 9.70 4 10.10 16 10.60 10.00 +.15 -24.7 TaylorMH N TMHC 14 28.42 19.68 1285 22.48 4807 23.36 22.24 -.30 -8.1 Team N TISI 26.80 10.45 918 20.60 4384 20.80 16.80 +2.55 +38.3 TechData h Q TECD 21 111.10 75.31 305 81.80 1837 82.34 75.35 +4.17 -16.5 TechComm Q TCCO 15.40 2.30 14 4.65 145 4.90 4.45 -.30 -59.4 Technip N FTI .13 18 35.00 24.53 3527 32.01 20228 33.74 31.36 -1.23 +2.2sTechTarg Q TTGT 23.96 8.75 541 23.50 1824 23.96 21.00 +2.35 +68.8 TeckRes g N TECK .16e 30.80 14.56 2360 27.83 15763 28.05 25.32 +1.98 +6.3 Tecnoglass Q TGLS .56 6.4 58 10.93 5.50 8 8.75 52 8.88 8.25 +.22 +19.0 Tecogen Q TGEN 4.17 2.05 72 3.36 149 3.48 3.23 -.09 +24.4 Teekay N TK .22 2.5 10.90 5.14 336 8.89 2555 9.23 8.72 -.07 -4.6 TeekLNG N TGP .56 3.2 21.65 14.05 92 17.75 651 18.35 17.70 -11.9 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 22 24.92 55 24.94 24.46 +.36 -1.3 TeekOffsh N TOO .04m 1.4 4.58 1.65 213 2.84 1545 2.90 2.69 +.12 +20.3 TeekOf pfA N TOOpA 1.81 8.2 24.49 12.69 4 22.19 29 22.39 20.95 +.24 -3.9 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 13 23.38 39 23.80 23.25 -.34 -5.9tTeekOf pfE N TOOpE 2.22 9.0 25.10 24.30 21 24.80 132 24.98 24.30 -.25 -1.0 TeekayTnk N TNK .21 17.8 2.20 1.08 525 1.18 2917 1.19 1.14 +.01 -15.7 Tegna N TGNA .28 2.6 6 15.61 10.00 2267 10.66 12212 11.01 10.26 +.28 -24.3sTejonRnch N TRC 26.25 18.59 47 25.59 464 26.25 25.25 +.17 +23.3 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 218 21.48 721 21.58 20.60 +.76 -4.7 TeklaHcrOp N THQ 1.35a 8.0 19.00 16.02 143 16.78 679 16.83 16.20 +.39 -4.2 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 54 18.92 288 18.96 18.18 +.63 -3.6 TeklaWH n N THW 1.40 10.7 15.39 12.47 154 13.07 538 13.10 12.69 +.28 -4.0 TelInstEl A TIK 36 6.35 2.05 124 2.54 651 3.85 2.25 +.19 -2.2sTeladoc n N TDOC 47.15 27.35 902 47.85 6686 48.05 42.05 +5.65 +37.3 Telaria n N TLRA 5.30 3.42 324 4.19 1712 4.45 3.90 +4.0tTlcmArg N TEO .71e 3.2 40.19 22.39 1085 22.20 3015 28.56 21.89 -5.81 -39.4 TelItalia N TI 11.28 7.57 52 9.61 337 10.32 9.41 -.64 +11.4 TelItaliaA N TI/A .30e 3.5 9.60 6.27 16 8.49 116 8.95 8.33 -.51 +17.8 Teledyne N TDY 31 201.40 123.29 97 198.27 872 199.78 193.14 +5.13 +9.5 Teleflex N TFX 1.36 .5 33 288.78 191.40 407 265.68 1512 274.91 261.65 -5.41 +6.8tTelefBrasil N VIV .64e 4.9 15 17.33 13.00 1273 13.12 11678 13.56 13.00 -.48 -11.5 TelefEsp N TEF 1.20e 12.0 11.58 8.99 606 9.94 5083 10.02 9.83 +.01 +2.7 Telenav Q TNAV 8.75 4.50 13 5.20 135 5.35 5.10 -.05 -5.5 TelData N TDS .64f 2.4 9 29.87 23.54 379 26.16 3022 26.68 25.64 -.44 -5.9 TelData45 N TDI 1.66 6.5 26.61 23.29 2 25.50 20 25.51 24.93 +.55 -.2 TelData 61 N TDA 1.47 6.0 25.64 23.11 8 24.65 31 24.65 23.66 +.96 -1.0 TelData60 N TDJ 1.75 6.9 26.48 23.95 7 25.25 37 25.34 25.05 +.19 -.1 TelData59 N TDE 1.72 6.9 26.21 24.26 12 24.90 39 25.35 24.86 +.18 -1.6 Teligent Q TLGT 9.54 2.43 1133 3.00 4019 3.05 2.66 +.04 -17.4 Tellurian rs Q TELL 13.74 6.45 1069 10.64 5509 11.28 9.55 +.79 +9.2 Telus gs N TU 2.10 38.50 32.94 294 35.73 1524 36.08 35.22 -.15 -5.7 TmpDrgn N TDF 4.00e 2.2 24.65 18.97 37 22.58 255 22.63 21.50 +.91 +5.0 TmpEMF N EMF 1.28e 1.9 18.00 14.58 24 15.99 205 16.14 15.40 +.38 -2.6tTmpEMI N TEI .80a 7.2 11.98 10.84 115 11.05 513 11.17 10.84 -.09 -1.1 TmpGlb N GIM .30 4.7 6.77 6.29 192 6.36 1062 6.42 6.33 -.05 -1.5 TempurSly N TPX 13 68.05 41.10 2498 48.30 7738 49.03 42.83 +4.50 -23.0sTenaris N TS .69e 1.8 39.48 25.91 2324 38.68 9189 39.48 38.18 +.03 +21.4 TenaxTh rs Q TENX 15.80 4.41 13 6.12 232 7.19 6.02 -.33 -37.6sTenetHlth N THC 32.73 12.25 1053 32.68 8547 32.94 30.94 +1.56 +115.6 Tengsco A TGC 1.19 .55 2 .78 268 .84 .76 +.04 -2.3 Tennant N TNC .84 1.2 77.20 59.00 66 72.15 393 73.70 71.90 -1.20 -.7 Tenneco N TEN 1.00 2.1 7 65.59 43.48 645 46.53 3034 47.00 45.23 +.92 -20.5 TVA 28 N TVC .96 3.9 25.97 24.58 6 24.89 53 24.95 24.85 +.03 -.8tTVA 29 N TVE .84 3.4 26.98 23.71 6 24.52 56 24.88 23.71 -.29 -1.9 Teradata N TDC 24 42.84 27.05 1399 39.48 5709 40.07 37.88 +1.42 +2.7 Teradyn N TER .36 1.0 28 50.68 29.68 1543 36.33 15857 37.08 35.57 +.63 -13.2 Terex N TEX .40 1.0 36 50.17 31.29 1348 40.46 8847 41.41 39.27 +1.44 -16.1 Ternium N TX 1.10e 2.8 12 42.43 24.60 110 39.94 1148 40.68 39.23 +.14 +26.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.0 14.20 9.55 564 11.21 3915 11.66 10.96 +.24 -6.3sTerrenoRlt N TRNO .88 2.3 34 39.27 31.49 277 38.41 2384 39.27 38.13 +9.6 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 7 30.22 59 30.57 30.14 -.07 -2.1tTesaro Q TSRO 168.92 44.76 1190 49.94 7290 50.38 44.76 -.02 -39.7 Tesla Inc Q TSLA 389.61 244.59 4665 301.06 30887 312.99 295.17 +6.97 -3.3 TetraTc Q TTEK .48f .9 21 53.40 39.95 190 52.60 1286 53.35 49.51 +2.80 +9.2sTetraTech N TTI 4.71 1.85 725 4.62 6333 4.76 3.86 +.43 +8.2 Tetraphase Q TTPH 8.75 2.05 382 3.43 3769 3.83 3.24 +.20 -45.6 TeucrCorn N CORN 20.05 16.53 90 18.06 452 18.42 18.03 -.36 +7.7 TeucrSug N CANE 11.33 7.30 19 7.46 188 7.67 7.42 -.16 -23.7 TeucrWht N WEAT 8.43 5.80 134 6.58 1037 6.84 6.58 -.30 +9.7 TeucrSoyb N SOYB 19.64 17.27 33 18.31 158 18.75 18.30 -.49 +2.4 TevaPhrm N TEVA .73e 3.8 6 33.82 10.85 8080 19.31 57624 19.48 17.96 +1.48 +1.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.65 7 25.65 25.51 +.04 +1.5 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 16 25.44 46 25.44 25.40 +.02 -.4 TxCapBsh Q TCBI 25 102.90 69.65 328 102.10 1558 102.25 97.93 +3.95 +14.8 TexInst Q TXN 2.48 2.3 27 120.75 75.92 3584 109.25 23127 110.74 103.97 +4.56 +4.6sTexPacLd N TPL .29f 677.15 279.33 18 645.80 118 677.15 631.01 +17.67 +44.6 TexRdhse Q TXRH 1.00f 1.6 28 64.96 44.29 626 61.98 3103 63.88 61.70 -1.12 +17.7 Textainer N TGH .96 5.7 26.50 9.60 314 16.75 1571 19.05 15.45 -1.10 -22.1sTextron N TXT .08 .1 42 65.99 45.00 1021 65.79 8094 66.16 62.98 +2.79 +16.3tThe9Ltd rs Q NCTY 5.04 .95 403 1.36 11450 3.50 .95 +.16 -29.2 TherapMD Q TXMD 7.01 3.50 1498 6.05 15451 6.39 5.93 +.03 +.2tTherpxBio n Q TRPX 7.69 3.84 19 4.31 89 4.45 3.84 +.23 -19.3 TheravBio Q TBPH 43.44 21.27 224 25.28 1167 26.00 22.98 +1.84 -9.4 ThermoFis N TMO .68f .3 27 226.44 170.07 1210 216.55 6490 216.69 206.59 +6.48 +14.0 Thermon N THR 49 26.50 15.74 40 23.80 396 23.93 22.60 +1.22 +.5 TheStreet Q TST .10 5.5 3 2.03 .75 50 1.83 1387 1.93 1.68 +.08 +26.2 ThirdPtRe N TPRE 7 17.10 11.90 320 12.85 1854 13.50 12.75 -.40 -12.3 1347PrpIns Q PIH 45 8.50 6.55 31 7.20 38 7.30 6.68 +.45 -.7 1347PrIn pf Q PIHPP 28.00 24.15 1 25.60 7 27.99 25.51 +.10 +4.9tThomsonR N TRI 1.38 3.7 16 48.61 38.22 2854 37.64 6474 39.36 36.52 -1.73 -13.6 Thor Inds N THO 1.48 1.5 12 161.48 87.96 1449 96.04 6907 108.94 95.71 -10.02 -36.3 3D Sys N DDD 48 23.70 7.92 3273 12.04 40753 12.92 9.70 +2.06 +39.4 3M Co N MMM 5.44f 2.7 30 259.77 191.44 3155 205.16 15769 205.68 199.56 +5.80 -12.8 TiGenix n Q TIG 48.00 15.75 20 41.81 21 42.21 41.71 -.56 +82.6sTiberAcq n Q TIBR 9.70 9.55 5 9.58 584 9.70 9.58 +.1 TiberAc un Q TIBRU 10.14 10.00 6 10.12 9 10.14 10.05 +.03 +1.0sTidwtr N TDW 1.00 2.9 35.70 .66 172 34.25 940 35.98 33.11 +.67 +40.4sTierREIT n N TIER .72 3.5 10 21.51 15.96 319 20.59 1397 21.51 19.38 +1.27 +1.0 Tiffany N TIF 2.00 1.9 35 111.44 84.15 829 103.75 4555 104.29 101.09 +.74 -.2 TileShop Q TTS .20 29 22.05 5.15 243 6.70 2010 6.95 6.60 -.05 -30.2 Tillys N TLYS 26 16.57 8.42 57 11.09 405 11.24 10.78 -.08 -24.9 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.64 12 32.52 55 32.99 32.00 +.18 +22.5 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 4096 93.81 20744 93.81 91.51 +.67 +2.6 Timken N TKR 1.12f 2.3 19 55.65 41.85 489 48.00 3587 48.53 46.50 +1.75 -2.3 TimknSteel N TMST 20.24 12.48 310 17.49 1823 18.33 17.20 +.31 +15.1 Tintri n Q TNTR 7.75 .97 209 1.07 1929 1.29 1.02 -.07 -79.0 Tiptree Q TIPT .14f 2.2 19 7.24 5.35 24 6.40 236 6.55 6.30 +7.6 Titan Intl N TWI .02 .2 14.53 7.97 112 11.53 1206 12.39 11.45 -.72 -10.5 TitanMach Q TITN 25.09 11.68 182 19.08 897 19.82 18.87 -.21 -9.9 TitanPh rs Q TTNP 2.90 .60 58 .69 599 .80 .65 +.09 -47.6 TivityHlth Q TVTY 23 48.50 29.95 500 37.60 2736 37.70 35.31 +1.50 +2.9tTivo Cp Q TIVO .72 5.2 20.18 12.75 3001 13.88 8420 14.20 12.25 +.33 -11.1 Tocagen n Q TOCA 17.95 8.60 139 9.26 523 9.39 8.78 +.10 -9.7 TollBros N TOL .44f 1.0 13 52.73 36.55 1331 42.66 7761 43.81 42.04 -.78 -11.2 Tompkins A TMP 1.92 2.4 23 90.50 71.27 25 80.81 194 81.32 78.18 +1.83 -.7tTonixPh rs Q TNXP 5.00 2.75 168 2.76 372 3.10 2.70 -.25 -20.0 TootsieR N TR .36b 1.3 25 37.48 27.45 79 28.00 389 29.10 27.70 -.55 -20.8 TopImage Q TISA 1.75 .95 1 1.09 61 1.11 1.03 +.04 -4.4sTopBuild n N BLD 35 82.84 49.61 311 82.52 2122 84.03 75.93 +6.03 +9.0 Torchlght Q TRCH 1.81 .95 135 1.20 801 1.26 1.16 +.01 -10.4 Torchmark N TMK .64f .7 7 93.60 73.99 242 85.52 2066 86.17 84.49 +.06 -5.7 Trchmk pfC N TMKpC 27.68 25.44 14 26.07 66 26.10 25.87 -.01 -2.6 Toro Co s N TTC .70 1.2 25 73.86 56.83 304 60.12 2456 60.50 59.07 +1.33 -7.8 TorDBk gs N TD 2.68f 61.06 45.18 1030 58.38 5581 58.60 56.42 +1.69 -.3 MonTNAPpl N TPYP .45p 24.31 20.22 41 22.76 143 22.81 22.16 +.48 -2.6 TortWat n N TBLU 30.84 24.91 1 29.23 5 29.36 28.83 +.42 -1.9 TortEnInd N NDP 1.75 13.6 16.20 10.70 55 12.86 402 12.91 12.05 +.76 -3.2 TortEnInf N TYG 2.62 8.8 34.87 24.24 110 29.62 772 29.82 28.17 +1.58 +1.9 TortMLP N NTG 1.69 9.0 21.09 14.91 197 18.82 994 18.94 17.83 +.95 +7.2 TortPplE N TTP 1.63m 9.2 21.66 15.55 48 17.73 234 17.85 16.82 +.80 -5.7 TortPw&E N TPZ 1.65 8.7 23.17 17.51 18 18.93 106 18.93 18.45 +.50 -8.1sTotal SA N TOT 2.71e 4.2 63.39 48.15 1038 63.79 6525 63.79 61.22 +1.29 +15.4 TotalSys N TSS .52f .6 22 90.74 57.53 1404 88.31 6562 89.39 85.30 +3.10 +11.7 TowerIntl N TOWR .48 1.7 12 33.65 21.00 53 27.70 444 28.30 26.95 +.42 -9.3tTowerSemi Q TSEM 13 36.69 22.10 503 25.15 19808 26.08 22.10 -2.39 -26.2sTownSprts Q CLUB 11.95 3.80 464 10.45 1681 11.95 10.10 -.55 +88.3 TowneBank Q TOWN .56 1.8 35.30 27.85 77 31.05 449 31.35 30.36 +.40 +1.0 TownsqMda N TSQ .30 4.3 9 11.63 6.28 50 7.05 318 7.55 6.63 -.44 -8.2 Toyota N TM 140.99 103.62 141 138.07 955 138.68 130.45 +6.75 +8.6 TraconPh n Q TCON 3.95 2.00 157 2.55 621 2.60 2.38 -23.9 TractSupp Q TSCO 1.24f 1.8 20 82.68 49.87 1749 69.62 8654 69.70 66.03 +2.66 -6.9sTradDsk A n Q TTD 67.30 39.25 12747 75.61 17954 75.80 49.66 +26.18 +65.3 TrnWEnt Q TWMC 4 3.10 .95 35 1.30 151 1.45 1.20 -.15 -28.8 TransAct Q TACT .36 3.1 30 15.80 8.15 8 11.55 108 11.95 10.85 -.40 -12.8 TrCda g N TRP 2.76 6.3 16 51.85 39.16 792 43.78 5417 43.96 42.75 +.86 -10.0 TransEntx A TRXC 5.00 .45 2508 2.12 19652 2.25 1.70 +.43 +9.8sTransUn n N TRU .07p 28 69.33 41.07 807 69.50 4676 69.56 67.12 +2.40 +26.5 Trnsalta g N TAC .23 6.60 5.00 21 5.20 148 5.40 5.03 -.25 -12.6 TrnsatlPet A TAT 2.18 .58 377 1.70 690 1.78 1.53 +.08 +22.3 Transcat Q TRNS 27 17.45 11.75 5 16.50 32 17.45 16.35 -.15 +15.8sTrnsRty N TCI .20p 50.99 18.25 4 51.60 27 51.89 42.51 +8.14 +64.8sTransDigm N TDG 24.00 23 338.89 237.54 197 333.84 1917 338.89 322.93 +10.87 +21.6sTransGlb Q TGA .20 10.5 2.14 1.07 377 1.91 1830 2.14 1.78 +.04 +32.8 TrnsMont N TLP 2.48f 6.6 16 47.45 33.98 45 37.84 347 39.20 34.50 -.52 -4.1sTransocn N RIG 13.50 7.20 11598 13.02 81489 13.50 11.95 +.94 +21.9 TrGasSur N TGS 24.22 14.10 582 17.25 3256 18.57 15.01 +.36 -22.4 TravelCtrs Q TA 6.35 2.95 297 3.15 1334 3.60 3.05 -.50 -23.2 TravCtrs 28 Q TANNI 2.06 8.9 25.73 18.63 41 23.22 130 24.36 22.17 -1.04 -8.1 TravelC 29 Q TANNL 2.00 8.5 25.80 17.09 9 23.57 114 24.31 23.01 -.51 -6.5 Travelct 30 Q TANNZ 2.00 8.6 25.73 17.00 11 23.16 61 24.37 22.10 -1.04 -7.3 Travelers N TRV 3.08f 2.3 17 150.55 113.76 1047 131.25 5768 132.09 127.89 +1.54 -3.2 Travelport N TVPT .30 1.7 18.06 12.10 596 17.35 5075 17.60 17.09 +.09 +32.7sTravelzoo Q TZOO 56 15.40 5.75 89 15.15 676 15.40 12.65 +2.50 +134.9 TrecoraRs N TREC 18 14.40 10.25 46 13.25 275 13.25 12.25 +1.00 -1.9sTredgar N TG .44 2.1 27 20.90 14.65 53 20.60 366 20.95 19.15 +1.25 +7.3 TreeHseF N THS 15 85.99 36.35 550 47.01 4675 47.52 43.20 +2.85 -5.0tTrmntMtg n Q TRMT 17.94 11.71 6 13.50 108 13.56 11.71 +1.42 -8.1 Trevena Q TRVN 3.34 1.34 390 1.92 3846 2.30 1.86 -.32 +20.0sTrex N TREX 35 125.93 61.57 147 113.86 2039 125.93 104.70 +9.48 +5.0 TriPointe N TPH 14 19.55 12.11 866 17.10 5491 17.78 16.84 -.40 -4.6 TriContl N TY 1.07e 3.9 28.32 22.63 41 27.22 236 27.23 26.64 +.58 +1.0 TriCntl pf N TYp 2.50 5.0 52.95 48.56 1 50.21 1 50.25 50.00 +.11 -.4 TrianglCap N TCAP 1.20 10.6 18.50 8.91 387 11.37 1428 11.47 11.34 -.04 +19.8 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.26 11 25.32 25.21 -.01 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 1 25.26 15 25.30 25.20 -.03 +.2 TribMda A N TRCO 1.00 2.7 72 43.71 34.81 997 37.67 8849 38.47 35.98 +1.52 -11.3 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 78 37.64 333 38.00 36.90 +.40 -.6 TrilliumTh Q TRIL 13.30 4.15 8 6.60 122 6.75 5.95 +.65 -9.0 TrilogyMtl A TMQ 1.64 .58 138 1.22 307 1.26 1.17 -.03 +11.9 TriMas h Q TRS 21 28.85 20.05 74 28.40 637 28.70 27.15 +1.30 +6.2tTrimble Q TRMB 50 45.70 32.01 963 34.53 9497 35.68 32.01 -.36 -15.0 TrimShrk n N TTAC 36.45 28.39 9 35.78 125 36.17 34.62 +1.18 +6.1 TrimAllC n N TTAI 29.03 24.67 2 27.80 8 27.82 27.18 +.55 +2.3sTriNetGrp N TNET 35 52.98 30.21 189 53.25 1720 53.55 51.82 +1.00 +20.1 TrinityBio Q TRIB .88 18.3 5 6.54 4.22 29 4.80 192 4.95 4.63 -.04 -5.9 Trinity N TRN .52 1.5 8 38.25 25.05 3009 34.29 12144 34.37 31.84 +2.27 -8.5 TrinityPlce A TPHS 7.59 5.86 17 7.01 77 7.08 6.81 +.16 +.9 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 199 76.10 1573 76.85 73.40 +2.95 +4.8 TrioTch A TRT 17 8.47 4.05 11 5.70 65 5.70 5.52 +.04 -18.7 TripAdvis Q TRIP 50.95 29.50 3685 48.99 35777 49.42 38.27 +10.46 +42.2 TriplePtV N TPVG 1.44 11.1 7 14.19 11.12 38 12.92 190 12.99 12.63 +.16 +1.8tTripPt22 n N TPVY 26.99 24.77 9 25.05 64 25.44 24.77 -.41 -3.2sTriple-S N GTS 29 32.99 15.05 180 32.09 968 32.99 27.50 +4.06 +29.1sTriStCap Q TSC 18 26.10 20.30 37 25.75 307 26.10 25.20 +.30 +12.0sTriStCap pf Q TSCAP 1.69 6.4 26.62 25.75 26.40 16 26.62 26.31 +.10 +1.9 TritonInt n N TRTN 2.08f 5.9 43.85 24.85 424 35.04 2591 35.56 33.89 +.80 -6.4 TriumphBc Q TBK 22 44.05 20.50 106 39.65 661 40.15 39.10 +.30 +25.9 TriumphGp N TGI .16 .7 5 34.80 19.80 1514 22.55 5946 25.25 21.50 -1.50 -17.1 Trivago n Q TRVG 24.27 4.25 567 4.76 6288 5.23 4.59 +.15 -30.4 Tronc Q TRNC 22 24.74 10.80 240 16.96 1122 18.90 16.41 -1.44 -3.6 Tronox N TROX .18 1.1 41 28.40 12.88 2690 17.02 10483 19.16 16.79 -.72 -17.0 Trovagne h Q TROV 1.63 .24 987 .27 2811 .29 .26 -.01 -11.0 TrueBlue N TBI 15 29.50 19.30 235 25.25 1765 25.40 23.75 +.70 -8.2 TrueCar Q TRUE 21.75 8.88 1308 9.59 8483 10.55 9.00 -.56 -14.4sTruettHrst Q THST 2.50 1.32 2 1.59 710 2.50 1.52 -.13 -23.2 Trupanion Q TRUP 37.13 16.27 231 28.42 1387 28.50 26.44 +1.76 -2.9 TrstNY Q TRST .26 3.0 17 9.70 7.25 184 8.75 1224 8.80 8.65 +.05 -4.9 Trustmk Q TRMK .92 2.9 18 35.09 28.16 149 32.22 913 32.56 31.29 +.51 +1.1 Tsakos N TNP .20 5.1 5.27 3.11 204 3.89 1164 3.94 3.60 +.25 -.5 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 1 25.08 6 25.19 25.01 +.03 -.8 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 5 25.42 26 25.99 25.30 +.24 -.3 Tsakos pfD N TNPpD 2.19 8.6 25.93 24.04 1 25.49 24 25.51 25.02 +.40 +2.9 TsaksE p E N TNPpE 25.89 24.58 6 25.55 72 25.55 25.19 +.25 +1.3sT2 Biosys Q TTOO 7.54 2.50 536 7.31 2106 7.72 5.87 +.93 +77.4 Tucows grs Q TCX 49 71.75 49.70 99 63.45 552 65.95 58.10 -.55 -9.4 TuesMrn Q TUES 4.10 1.60 240 3.00 3019 3.40 3.00 -.20 +9.1 Tuniu Q TOUR 9.88 5.81 221 6.63 921 6.82 6.53 -.03 -13.6 Tuppwre N TUP 2.72 6.3 73.61 40.78 460 43.24 2837 44.83 42.66 -1.03 -31.0tTurkcell N TKC 11.29 7.34 340 7.67 2749 7.89 7.34 -.13 -24.8sTurnPtBr n N TPB .16 .7 23.68 14.45 61 23.04 292 23.68 21.10 +1.16 +9.0 TurqHillRs N TRQ 27 3.59 2.44 2120 2.94 12526 3.23 2.87 -.01 -14.3sTurtleBc rs Q HEAR 13.88 1.64 17120 16.03 41622 18.62 6.10 +9.63 +784.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 68

tTutorPerini N TPC 10 29.90 18.90 546 19.90 3296 21.90 18.90 -.65 -21.5s21stCFoxA Q FOXA .36 .9 18 39.35 24.81 6280 37.94 50645 39.35 37.57 +.28 +9.9s21stCFoxB Q FOX .36 1.0 16 38.71 24.30 1335 37.48 13312 38.71 37.10 +.32 +9.8 21Vianet Q VNET 15 9.59 4.17 274 5.10 1908 5.48 5.06 -36.1 22ndCentry A XXII 4.44 1.30 1021 2.33 10437 2.60 2.20 +.12 -16.8sTwilio n N TWLO 55.20 23.25 3012 53.58 21783 55.20 43.25 +10.08 +127.0 TwinDisc lf Q TWIN .36 1.3 31.95 14.81 43 28.26 458 29.31 24.32 +5.05 +6.4 Twitter N TWTR 36.80 15.67 14455 32.75 97041 33.78 30.88 +1.71 +36.4 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 6 25.98 22 26.13 25.89 -.06 -4.7 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 12 25.26 90 25.26 24.85 +.26 -3.8 TwoHrbI rs N TWO 1.88 12.1 6 17.26 13.85 1090 15.56 8675 15.71 15.02 -4.3 TwoHrIn pfC N TWOpC 25.38 23.26 7 24.08 283 24.15 23.85 -.02 -4.0 TwoRvrBc Q TRCB .18 1.1 20 20.75 15.71 10 17.04 41 17.25 16.95 +.11 -6.0s2U Q TWOU 96.54 39.58 636 98.08 2907 98.30 87.45 +10.63 +52.0sTylerTech N TYL 54 230.82 160.12 174 231.01 1047 232.12 220.59 +8.87 +30.5 TymeTch n Q TYME 9.50 2.01 162 2.52 673 2.65 2.22 +.18 -60.5 Tyson N TSN 1.20 1.8 13 84.65 57.20 1741 68.25 13103 68.71 64.60 +1.28 -15.8U -:tUS AutoPts Q PRTS 3 4.13 1.57 503 1.51 2403 2.07 1.49 -.40 -40.1 US Concrte Q USCR 86.35 53.30 430 58.70 1812 62.50 58.00 -2.35 -29.8 US Gld rs Q USAU .21e 5.66 1.05 55 1.35 479 1.40 1.24 +.09 -17.2sUBS 3xLCr N WTIU 38.73 9.44 6 37.30 251 38.73 32.87 +1.25 +58.5tUBS 3xInvC N WTID 49.24 7.77 21 8.07 121 9.00 7.77 -.41 -47.2 VelDlyIn n N EXIV 61.00 24.65 10 40.33 43 40.33 36.58 +2.57 -16.7tVelLngVS n N EVIX 25.69 10.15 9.97 1 10.65 9.97 -.36 -16.8 UBS FILCG N FBGX 264.15 161.21 1 249.33 7 250.20 237.16 +10.71 +9.7 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 0 79.24 2 79.25 77.67 +1.64 -7.3 UBS Grp N UBS .69e 4.2 20.89 15.77 1145 16.34 9665 16.43 15.93 +.42 -11.1 UDR N UDR 1.29f 3.6 23 40.71 32.88 851 36.29 5451 36.77 36.08 -.03 -5.8 UFP Tch Q UFPT 27 34.00 25.88 9 32.00 61 33.65 30.20 -1.25 +15.1 UGI Corp N UGI 1.04f 2.1 11 52.00 42.51 901 49.93 5362 50.00 48.00 +1.61 +6.3sUMB Fn Q UMBF 1.16 1.5 22 79.33 62.27 182 78.91 806 79.43 74.17 +1.54 +9.7 UMH Prop N UMH .72 5.1 27 17.90 11.38 130 14.16 893 14.39 13.97 +.17 -5.0 UMH pfB N UMHpB 2.00 7.4 28.16 25.95 0 26.85 7 26.86 26.43 +.30 -1.7 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 21 25.80 42 25.89 25.10 +.69 -5.0 UQM Tech A UQM 1.79 .68 86 1.12 984 1.27 1.06 -.13 -19.4 USEcology Q ECOL .72 1.2 39 59.70 44.50 96 59.20 637 59.53 55.95 +2.15 +16.1 US FdsHl n N USFD 25 35.75 25.43 3499 34.08 16127 34.62 31.87 +.55 +6.7 USGlobInv Q GROW .03 1.1 7.49 1.25 129 2.63 347 2.83 2.61 -.18 -32.6 USPhysTh N USPH .92 1.0 51 95.20 56.50 37 91.75 226 92.70 88.88 +1.38 +27.1 US Silica N SLCA .25 .8 41 41.79 23.75 1063 31.95 10146 32.88 30.77 +1.47 -1.9 USA Cmp N USAC 2.10 11.4 19.33 14.30 428 18.42 1653 18.64 17.55 +.57 +11.4 USA Tc pf Q USATP 28.26 20.75 0 26.15 4 26.40 23.09 +2.80 +4.0sUSA Tech h Q USAT 12.20 4.25 823 12.20 7956 12.33 9.35 +2.85 +25.1 USA Trk Q USAK 29.15 5.73 82 25.77 307 26.38 24.26 +1.14 +42.1 Usaa USA Vl N ULVM 55.24 48.81 1 52.09 143 52.25 51.04 +.88 +.2 Usaa SCVal N USVM 53.15 47.00 0 52.51 13 52.64 51.65 +1.03 +3.5 USAA IntlVl N UIVM 55.54 49.30 3 52.92 125 52.93 52.16 +.60 +2.9 Usaa EMVl N UEVM 56.13 48.97 0 51.61 53 51.68 50.20 +.84 +.5 Usaa STrBd N USTB 54.88 49.34 0 49.47 18 49.49 49.39 -.01 -1.2 Usaa IntBd N UITB 50.30 48.26 0 48.40 33 48.50 48.37 -.12 -3.6sUSANA s N USNA 29 112.30 52.80 131 111.65 642 112.30 109.00 +2.95 +50.8sUSCF Oil n N USOU 70.93 22.66 2 69.00 61 71.01 61.02 +2.25 +60.5tUSCF ShOil N USOD 26.29 5.86 2 6.05 47 6.79 5.86 -.28 -46.5 USCF shpei N BUY 27.03 23.45 26.25 4 26.25 25.71 +.48 +3.6 USD Ptrs N USDP 1.41f 12.7 14.43 9.00 19 11.10 107 11.20 10.65 -1.3 USG N USG 23 42.14 25.60 487 41.75 5500 42.00 41.27 +.31 +8.3 UTStarcm Q UTSI 29 6.51 1.97 52 4.94 246 4.99 4.77 +.04 -12.3sUbiquiti Q UBNT .17 .2 26 85.77 45.71 663 81.72 4107 85.77 71.52 +9.36 +15.1 UltaBeauty Q ULTA 34 314.86 187.96 540 250.00 3340 257.24 244.46 -3.74 +11.8sUltimSoft Q ULTI 260.61 181.59 205 263.16 1346 263.59 253.21 +10.91 +20.6 UltraClean Q UCTT 7 34.59 15.36 576 17.82 3468 18.21 17.16 +.24 -22.8tUltPetro n Q UPL 12.39 1.99 7899 1.74 34586 2.74 1.73 -.80 -80.8 Ultragenyx Q RARE 71.99 41.67 587 64.12 3353 64.42 54.81 +9.62 +38.2 Ultralife Q ULBI 26 10.95 5.75 56 9.45 254 9.75 8.70 +.05 +44.3tUltrapar N UGP .55e 3.6 26.48 14.41 844 15.06 3859 15.29 14.41 -.11 -33.7 Umpqua Q UMPQ .80f 3.3 23 24.73 16.76 1117 23.89 6945 24.09 23.31 +.46 +14.9 UndrArm s N UAA 32 23.46 11.40 4456 18.76 20807 18.82 17.28 +1.40 +30.0 UnAr C wi N UA 21.81 10.36 2137 16.90 13175 16.98 15.69 +1.17 +26.9 UniQure Q QURE 32.71 4.72 270 32.01 2098 32.49 27.61 +3.05 +63.4 UnicoA Q UNAM 11.30 7.25 1 7.55 9 7.70 7.35 +.05 -11.7 Unifi N UFI 15 39.21 27.11 65 31.61 419 32.00 30.39 +.85 -11.9 UniFirst N UNF .15 .1 24 176.15 134.65 31 172.75 259 174.10 163.20 +8.80 +4.8 UnilevNV N UN 1.43e 2.5 61.62 51.56 821 56.70 4493 56.97 54.99 +1.55 +.7 Unilever N UL 1.48e 2.6 60.13 50.74 630 55.92 3415 56.22 53.86 +1.88 +1.0 UnionAc un N LTN/U 10.30 10.00 5 10.19 8 10.24 10.14 -.05 +1.5sUnionBkVA Q UBSH 1.20 3.0 22 40.66 29.50 201 40.34 1432 40.66 38.70 +1.53 +11.5 UnionBkVT Q UNB 1.20 2.4 25 55.00 39.55 2 51.00 12 51.60 50.15 -.20 -3.7 UnionPac N UNP 2.92 2.1 11 143.05 101.06 3085 142.36 17412 142.74 134.21 +8.23 +6.2 UniqueF n A UFAB .60 6.4 11 12.21 7.05 11 9.38 155 9.41 9.08 +.20 +26.4 Unisys N UIS 13.90 6.90 277 12.00 2013 12.25 11.75 +.10 +47.2 Unit N UNT 12 26.82 15.29 274 21.88 2529 22.26 19.63 +1.53 -.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.33 0 13.49 6 13.80 13.20 -.01 +1.8 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 3 22.50 12 22.60 21.62 +1.4 UBSI Q UBSI 1.36 3.9 21 41.45 31.70 276 35.00 2119 35.30 33.95 +.65 +.7sUtdCmtyBc Q UCBA .40 1.5 26.20 18.00 9 26.05 25 26.20 25.55 +.25 +26.8sUtdCmBks Q UCBI .48f 1.4 21 33.60 24.47 336 33.24 1537 33.72 32.01 +1.11 +18.1 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 42 10.38 264 10.50 10.04 +.14 +13.7 UtdContl N UAL 10 83.04 56.51 2880 66.92 17842 69.20 65.57 -1.40 -.7 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 67 17.02 584 17.27 16.68 +.25 -3.5sUtdFire Q UFCS 1.12 2.2 89 52.56 38.95 50 51.47 358 52.56 48.72 +1.90 +12.9sUtdInsur Q UIHC .24 1.2 20.40 13.60 229 20.82 709 20.84 18.93 +1.75 +20.7 UtdMicro N UMC .09e 3.3 2.73 1.96 413 2.70 1844 2.72 2.61 +.01 +13.0 UtdNtrlF Q UNFI 15 52.69 29.53 162 45.14 1385 46.15 44.30 -.13 -8.4 UPS B N UPS 3.64 3.2 19 135.53 101.45 3385 115.45 15274 115.99 110.32 +4.14 -3.1 UtdRentals N URI 9 190.74 100.62 845 166.89 7238 168.54 154.44 +13.66 -2.9 USecBcCA Q UBFO .36 3.2 24 11.65 8.20 4 11.15 28 11.25 10.85 +1.4 USNatGas N UNL 11.27 8.54 1 9.16 4 9.16 8.90 +.20 -.2sUS12MoOil N USL 25.22 15.45 24 25.01 314 25.22 23.86 +.63 +19.6 USAntimny A UAMY .47 .20 150 .28 472 .30 .23 +.05 -11.3 US Bancrp N USB 1.20 2.3 14 58.50 49.03 5037 51.50 27950 51.86 50.05 +1.16 -3.9 US Bcp pfA N USBpA 35.49e 3.9 931.70 873.48 10 917.50 13 930.06 915.00 -10.50 +3.3 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 27 22.77 132 22.92 22.61 +.09 +.8 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 208 27.72 651 27.79 27.30 +.02 -1.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 27 25.31 153 25.31 25.03 +.28 +.1sUS Brent N BNO 21.60 11.88 136 21.46 1568 21.61 20.38 +.58 +18.6 US Cellular N USM 49 41.82 32.06 80 37.38 624 37.80 36.41 -.21 -.7 US Cellu60 N UZA 1.74 6.9 26.26 23.80 15 25.39 65 25.42 25.02 +.17 +.6 US Cellu 63 N UZB 1.81 7.0 27.83 24.46 16 25.81 46 25.92 25.31 +.39 +.3 US Cell64 N UZC 1.81 6.9 27.50 24.55 19 26.13 190 26.13 25.44 +.61 +.8sUSCmdtyFd N USCI 44.83 36.98 51 44.80 552 44.90 43.71 +.52 +5.3sUSDslHtOil N UHN 21.04 12.90 0 21.02 11 21.04 20.49 +.64 +8.7 US Engy rs Q USEG 1.96 .60 84 1.45 343 1.45 1.15 +.24 -3.3sUS GasFd N UGA 34.99 22.30 12 34.78 118 35.00 33.11 +1.08 +9.2 USCoppFd N CPER 21.26 16.00 2 19.76 29 19.78 19.19 +.22 -6.2 USLime Q USLM .54 .7 23 101.40 70.56 3 77.13 42 77.75 73.96 +2.17 US NGas rs N UNG 31.20 20.40 1339 22.95 13046 23.00 22.09 +.80 sUS OilFd N USO 14.44 8.65 14065 14.25 130769 14.44 13.66 +.16 +18.7tUS ShrtOil N DNO 81.00 46.71 2 47.22 46 48.91 46.71 -.62 -16.9 USSteel N X .20 .6 21 47.64 18.55 7035 35.76 36325 36.69 34.22 +1.29 +1.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2717 124.48 14963 124.91 119.67 +4.97 -2.4tUtdTherap Q UTHR 6 152.55 100.64 358 102.90 2177 104.36 100.57 -.08 -30.4 UtdGrdian Q UG 1.42e 7.7 27 21.33 13.75 2 18.41 28 19.00 17.31 +.91 -.5 UtdhlthGp N UNH 3.00 1.3 22 250.79 166.65 3043 238.28 15773 238.80 228.23 +2.38 +8.1 UnitGrp Q UNIT 2.40 11.8 78 27.78 13.81 5250 20.30 17873 20.95 18.54 +1.66 +14.1 UNITIL N UTL 1.46 3.0 25 52.84 40.92 29 48.23 193 49.11 47.69 -.65 +5.7 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 3 23.15 18 23.45 22.00 +1.25 +17.2tUnityBio n Q UBX 20.48 15.75 92 15.49 659 16.99 15.43 -1.26 -7.0 Univar n N UNVR 32.17 25.79 1556 26.91 8054 29.20 26.28 -.02 -13.1 UnvslCp N UVV 2.20 4.7 35 73.40 45.95 102 46.60 579 49.25 46.55 -1.65 -11.2 UnivDisp Q OLED .24 .2 60 209.00 86.85 655 98.10 7087 104.40 93.80 -4.10 -43.2tUnvElc Q UEIC 19 72.50 26.97 228 28.80 1535 30.70 26.97 -.23 -39.0 UnivFor s Q UFPI .35e 1.0 19 39.58 25.93 194 34.34 1395 34.43 32.52 +1.70 -8.7 UnvHR N UHT 2.64 4.3 36 84.90 53.00 27 61.89 149 62.87 61.29 +.23 -17.6 UnivHlthS N UHS .40 .3 15 128.15 95.26 696 118.36 3702 118.77 115.22 +.59 +4.4sUniv Insur N UVE .69a 2.0 12 34.50 15.08 241 34.65 996 35.00 32.95 +1.55 +26.7 UnvLogist Q ULH .42f 1.8 17 25.65 12.55 35 23.50 170 23.50 22.25 +1.00 -1.1sUnvSecInst A UUU 3.50 1.15 29 1.40 3474 3.50 1.35 -.17 -17.4 UnvStainls Q USAP 65 31.20 16.77 34 28.70 169 29.67 27.27 +.18 +34.0 UnivTInst N UTI .08 2.6 3.80 2.21 5 3.02 56 3.18 2.88 -.09 +25.8 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 42 29.70 350 29.95 29.10 +.35 +5.9tUnumGrp N UNM .92 2.4 2 58.73 37.57 2972 37.95 16894 39.98 37.57 -1.91 -30.9 UnumTh n Q UMRX 12.70 10.15 58 10.42 336 11.29 10.40 -.49 -6.2sUplandSoft Q UPLD 33.56 18.09 176 31.38 1222 33.56 28.18 +3.24 +44.9 Ur-Energy A URG 74 .79 .50 96 .74 1065 .76 .72 +.01 +8.2 UraniumEn A UEC 2.00 .96 711 1.63 3982 1.69 1.53 -.01 -7.9 UrbnEdg n N UE .88 4.2 25 26.19 19.51 529 20.99 3753 21.31 20.67 +.18 -17.7 UrbanOne Q UONE 2.85 1.25 0 1.75 9 1.85 1.75 -.05 -5.2 UrbanOnD Q UONEK 2.83 1.35 13 1.80 72 1.85 1.65 -.05 +2.9 UrbanOut Q URBN 24 40.94 16.19 1342 39.88 7760 40.02 37.81 +1.17 +13.7 UrogenP n Q URGN 66.38 14.12 60 59.60 620 63.54 56.85 +2.30 +60.2 UrstdBid N UBP 1.06f 6.1 17 18.92 15.36 1 17.31 10 17.57 16.85 +.27 +2.1 UrsBidA N UBA 1.08f 5.2 16 23.94 17.20 57 20.67 299 21.16 20.30 +.33 -4.9 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.81 1 25.12 14 25.15 24.95 -.13 -4.5tUrstBid pfH N UBPpH 1.56 6.7 26.88 22.97 9 23.21 36 23.75 22.97 -.64 -11.2 UtahMed Q UTMD 1.08 1.0 109.65 62.10 6 103.90 38 106.20 100.25 -.05 +27.6V -:tVBI Vac n Q VBIV 5.10 2.82 349 2.98 2182 3.31 2.82 -.03 -30.2 VEON Q VEON .28e 10.4 4.47 2.20 2976 2.69 10687 2.74 2.57 -29.9 VF Corp N VFC 1.84 2.4 41 84.38 51.22 1466 77.94 10071 78.48 75.69 +1.67 +5.3 VICI Pr n N VICI 21.33 17.58 1535 19.00 15155 19.44 17.98 +.98 -9.0 VOC EnTr N VOC .47e 9.0 11 6.66 3.15 70 5.22 242 5.35 4.67 +.47 -11.8 VOXX Intl Q VOXX 6 9.00 4.64 80 5.35 501 5.40 5.00 +.20 -4.5 VSE Corp s Q VSEC .32f .6 18 59.90 40.07 5 49.62 99 51.26 49.40 -1.13 +2.5sVaalcoE N EGY 1.69 .68 786 1.51 11082 1.69 1.11 +.40 +116.6sVailRsrt N MTN 5.88 2.5 50 237.77 197.29 417 238.03 1180 238.21 225.81 +10.27 +12.0sVale SA N VALE .29e 2.0 14 14.67 7.47 22861 14.61 100664 14.95 13.68 +.53 +19.5 ValeantPh N VRX 6 24.43 10.94 10873 20.85 102492 21.28 18.15 +2.83 +.3 Valerits hn Q VLRX 7.20 1.19 383 1.47 1340 1.72 1.44 -.17 -48.4sValeroE N VLO 3.20 2.8 30 115.99 60.69 2773 114.63 21699 115.99 111.03 +1.24 +24.7 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 28 39.52 479 39.54 36.74 +1.78 -11.2 Valhi N VHI .08 1.1 67 9.24 2.13 247 7.40 1593 8.60 7.34 -.64 +19.9 Validus N VR 1.52 2.2 15 67.80 41.15 512 67.61 4632 67.70 67.17 -.07 +44.1 Validus pfA N VRpA 26.12 24.12 9 25.57 95 25.58 25.10 +.29 -1.4 Validus pfB N VRpB 26.23 24.15 25 25.20 273 25.21 24.95 +.08 -1.6 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1295 12.89 10721 12.98 12.50 +.36 +14.9 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 11 26.36 45 26.88 26.29 -.29 -5.0 VlyBcp pfB N VLYpB 27.32 24.99 15 25.92 36 25.92 25.58 +.19 -2.0 Valmont N VMI 1.50 1.0 21 176.35 137.90 72 144.15 460 144.55 141.36 +2.65 -13.1 ValueLine Q VALU .76 3.7 19 22.58 13.26 4 20.51 50 21.58 18.93 +.41 +6.0 Valvoline n N VVV .30 1.4 25.63 19.86 944 20.89 7468 21.98 20.87 -.64 -16.6 VanEMGold N OUNZ 13.44 11.93 26 12.99 186 13.02 12.86 +.05 +1.1 VanEGold N GDX .06e .3 25.58 20.84 25364 22.88 144004 23.06 22.31 +.23 -1.5 VnE LgFl n N LFEQ 28.49 24.98 12 26.60 73 26.68 26.06 +.50 +1.1 VanE Grn n N GRNB 27.50 25.57 2 26.32 9 26.41 26.15 -.01 -2.5 VnEkSteel N SLX .40e .8 51.91 35.03 77 50.26 541 51.00 48.57 +1.13 +9.6 VnEkHiIn rs N YMLP 25.49 20.51 5 22.62 31 22.82 21.95 +.49